{"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":"1s","max_candles":10000,"count":10000,"oldest_ts":1792181560000,"latest_ts":1792191559000,"updated_at":1792191560414,"status":"live","data":[{"ts":1792181560000,"open":"2411.90","high":"2412.18","low":"2411.90","close":"2412.18","volume":"1639.19","vol_ccy":"163.919","vol_ccy_quote":"395378.23627000","confirm":1},{"ts":1792181561000,"open":"2412.18","high":"2412.18","low":"2412.18","close":"2412.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181562000,"open":"2412.18","high":"2412.24","low":"2412.18","close":"2412.24","volume":"4.84","vol_ccy":"0.484","vol_ccy_quote":"1167.50129000","confirm":1},{"ts":1792181563000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181564000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"15.48","vol_ccy":"1.548","vol_ccy_quote":"3734.14752000","confirm":1},{"ts":1792181565000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"52.44","vol_ccy":"5.244","vol_ccy_quote":"12649.78656000","confirm":1},{"ts":1792181566000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"24.41","vol_ccy":"2.441","vol_ccy_quote":"5888.25343000","confirm":1},{"ts":1792181567000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181568000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"16.00","vol_ccy":"1.600","vol_ccy_quote":"3859.58400000","confirm":1},{"ts":1792181569000,"open":"2412.24","high":"2412.26","low":"2412.24","close":"2412.26","volume":"12.60","vol_ccy":"1.260","vol_ccy_quote":"3039.44570000","confirm":1},{"ts":1792181570000,"open":"2412.27","high":"2412.34","low":"2412.27","close":"2412.34","volume":"18.35","vol_ccy":"1.835","vol_ccy_quote":"4426.59282000","confirm":1},{"ts":1792181571000,"open":"2412.33","high":"2412.33","low":"2412.33","close":"2412.33","volume":"15.01","vol_ccy":"1.501","vol_ccy_quote":"3620.90733000","confirm":1},{"ts":1792181572000,"open":"2412.34","high":"2412.34","low":"2412.33","close":"2412.33","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.59743000","confirm":1},{"ts":1792181573000,"open":"2412.33","high":"2412.33","low":"2412.33","close":"2412.33","volume":"1.42","vol_ccy":"0.142","vol_ccy_quote":"342.55086000","confirm":1},{"ts":1792181574000,"open":"2412.33","high":"2412.33","low":"2412.33","close":"2412.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181575000,"open":"2412.33","high":"2412.33","low":"2412.33","close":"2412.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181576000,"open":"2412.34","high":"2412.56","low":"2412.34","close":"2412.56","volume":"353.33","vol_ccy":"35.333","vol_ccy_quote":"85237.86073000","confirm":1},{"ts":1792181577000,"open":"2412.56","high":"2412.57","low":"2412.56","close":"2412.57","volume":"16.75","vol_ccy":"1.675","vol_ccy_quote":"4041.03900000","confirm":1},{"ts":1792181578000,"open":"2412.57","high":"2412.76","low":"2412.57","close":"2412.76","volume":"37.24","vol_ccy":"3.724","vol_ccy_quote":"8984.59727000","confirm":1},{"ts":1792181579000,"open":"2412.76","high":"2412.79","low":"2412.76","close":"2412.78","volume":"10.55","vol_ccy":"1.055","vol_ccy_quote":"2545.47317000","confirm":1},{"ts":1792181580000,"open":"2412.79","high":"2412.79","low":"2412.78","close":"2412.78","volume":"1.69","vol_ccy":"0.169","vol_ccy_quote":"407.76106000","confirm":1},{"ts":1792181581000,"open":"2412.79","high":"2412.79","low":"2412.78","close":"2412.78","volume":"8.30","vol_ccy":"0.830","vol_ccy_quote":"2002.61568000","confirm":1},{"ts":1792181582000,"open":"2412.78","high":"2412.79","low":"2412.42","close":"2412.42","volume":"306.20","vol_ccy":"30.620","vol_ccy_quote":"73876.55748000","confirm":1},{"ts":1792181583000,"open":"2412.38","high":"2412.38","low":"2412.13","close":"2412.13","volume":"26.70","vol_ccy":"2.670","vol_ccy_quote":"6440.81092000","confirm":1},{"ts":1792181584000,"open":"2412.13","high":"2412.13","low":"2412.12","close":"2412.12","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.66088000","confirm":1},{"ts":1792181585000,"open":"2412.12","high":"2412.12","low":"2411.79","close":"2411.79","volume":"74.17","vol_ccy":"7.417","vol_ccy_quote":"17889.73092000","confirm":1},{"ts":1792181586000,"open":"2411.80","high":"2411.81","low":"2411.80","close":"2411.81","volume":"133.51","vol_ccy":"13.351","vol_ccy_quote":"32199.94231000","confirm":1},{"ts":1792181587000,"open":"2411.81","high":"2411.89","low":"2411.81","close":"2411.89","volume":"24.93","vol_ccy":"2.493","vol_ccy_quote":"6012.74649000","confirm":1},{"ts":1792181588000,"open":"2411.89","high":"2411.89","low":"2411.89","close":"2411.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181589000,"open":"2411.88","high":"2411.94","low":"2411.88","close":"2411.94","volume":"27.95","vol_ccy":"2.795","vol_ccy_quote":"6741.26571000","confirm":1},{"ts":1792181590000,"open":"2411.93","high":"2411.94","low":"2411.93","close":"2411.94","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.18192000","confirm":1},{"ts":1792181591000,"open":"2411.94","high":"2411.94","low":"2411.94","close":"2411.94","volume":"7.88","vol_ccy":"0.788","vol_ccy_quote":"1900.60872000","confirm":1},{"ts":1792181592000,"open":"2411.94","high":"2411.94","low":"2411.94","close":"2411.94","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1205.97000000","confirm":1},{"ts":1792181593000,"open":"2411.94","high":"2411.94","low":"2411.94","close":"2411.94","volume":"8.29","vol_ccy":"0.829","vol_ccy_quote":"1999.49826000","confirm":1},{"ts":1792181594000,"open":"2411.94","high":"2411.94","low":"2411.93","close":"2411.93","volume":"2.42","vol_ccy":"0.242","vol_ccy_quote":"583.68944000","confirm":1},{"ts":1792181595000,"open":"2411.93","high":"2411.94","low":"2411.93","close":"2411.93","volume":"2.94","vol_ccy":"0.294","vol_ccy_quote":"709.10750000","confirm":1},{"ts":1792181596000,"open":"2411.93","high":"2411.93","low":"2411.93","close":"2411.93","volume":"24.00","vol_ccy":"2.400","vol_ccy_quote":"5788.63200000","confirm":1},{"ts":1792181597000,"open":"2411.93","high":"2411.94","low":"2411.93","close":"2411.94","volume":"6.55","vol_ccy":"0.655","vol_ccy_quote":"1579.82068000","confirm":1},{"ts":1792181598000,"open":"2411.93","high":"2411.93","low":"2411.75","close":"2411.76","volume":"718.21","vol_ccy":"71.821","vol_ccy_quote":"173218.16435000","confirm":1},{"ts":1792181599000,"open":"2411.75","high":"2411.75","low":"2411.47","close":"2411.47","volume":"294.04","vol_ccy":"29.404","vol_ccy_quote":"70914.60159000","confirm":1},{"ts":1792181600000,"open":"2411.46","high":"2411.46","low":"2411.14","close":"2411.14","volume":"476.32","vol_ccy":"47.632","vol_ccy_quote":"114858.24206000","confirm":1},{"ts":1792181601000,"open":"2411.13","high":"2411.13","low":"2410.41","close":"2410.41","volume":"1486.87","vol_ccy":"148.687","vol_ccy_quote":"358472.38277000","confirm":1},{"ts":1792181602000,"open":"2410.41","high":"2410.42","low":"2410.41","close":"2410.41","volume":"61.81","vol_ccy":"6.181","vol_ccy_quote":"14898.74435000","confirm":1},{"ts":1792181603000,"open":"2410.41","high":"2410.41","low":"2410.41","close":"2410.41","volume":"5.80","vol_ccy":"0.580","vol_ccy_quote":"1398.03780000","confirm":1},{"ts":1792181604000,"open":"2410.41","high":"2410.41","low":"2410.41","close":"2410.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181605000,"open":"2410.41","high":"2410.41","low":"2409.87","close":"2409.87","volume":"3281.35","vol_ccy":"328.135","vol_ccy_quote":"790885.44969000","confirm":1},{"ts":1792181606000,"open":"2409.87","high":"2409.88","low":"2409.81","close":"2409.88","volume":"1116.24","vol_ccy":"111.624","vol_ccy_quote":"268993.07970000","confirm":1},{"ts":1792181607000,"open":"2409.88","high":"2409.97","low":"2409.88","close":"2409.97","volume":"50.02","vol_ccy":"5.002","vol_ccy_quote":"12054.35883000","confirm":1},{"ts":1792181608000,"open":"2409.97","high":"2409.97","low":"2409.97","close":"2409.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181609000,"open":"2409.97","high":"2409.97","low":"2409.97","close":"2409.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181610000,"open":"2409.96","high":"2409.96","low":"2409.81","close":"2409.82","volume":"39.35","vol_ccy":"3.935","vol_ccy_quote":"9482.75019000","confirm":1},{"ts":1792181611000,"open":"2409.81","high":"2409.81","low":"2409.81","close":"2409.81","volume":"2.52","vol_ccy":"0.252","vol_ccy_quote":"607.27212000","confirm":1},{"ts":1792181612000,"open":"2409.82","high":"2409.82","low":"2409.82","close":"2409.82","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.22946000","confirm":1},{"ts":1792181613000,"open":"2409.82","high":"2409.82","low":"2409.82","close":"2409.82","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24098.20000000","confirm":1},{"ts":1792181614000,"open":"2409.81","high":"2409.81","low":"2409.70","close":"2409.71","volume":"57.58","vol_ccy":"5.758","vol_ccy_quote":"13875.49095000","confirm":1},{"ts":1792181615000,"open":"2409.71","high":"2409.71","low":"2409.71","close":"2409.71","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.22913000","confirm":1},{"ts":1792181616000,"open":"2409.71","high":"2409.71","low":"2409.71","close":"2409.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181617000,"open":"2409.70","high":"2409.70","low":"2409.70","close":"2409.70","volume":"3.47","vol_ccy":"0.347","vol_ccy_quote":"836.16590000","confirm":1},{"ts":1792181618000,"open":"2409.70","high":"2409.70","low":"2409.70","close":"2409.70","volume":"26.68","vol_ccy":"2.668","vol_ccy_quote":"6429.07960000","confirm":1},{"ts":1792181619000,"open":"2409.71","high":"2409.71","low":"2409.70","close":"2409.70","volume":"3.79","vol_ccy":"0.379","vol_ccy_quote":"913.27761000","confirm":1},{"ts":1792181620000,"open":"2409.70","high":"2409.70","low":"2409.70","close":"2409.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181621000,"open":"2409.70","high":"2409.70","low":"2409.38","close":"2409.38","volume":"216.55","vol_ccy":"21.655","vol_ccy_quote":"52181.14272000","confirm":1},{"ts":1792181622000,"open":"2409.38","high":"2409.38","low":"2409.37","close":"2409.38","volume":"14.64","vol_ccy":"1.464","vol_ccy_quote":"3527.33089000","confirm":1},{"ts":1792181623000,"open":"2409.37","high":"2409.37","low":"2409.37","close":"2409.37","volume":"21.52","vol_ccy":"2.152","vol_ccy_quote":"5184.96424000","confirm":1},{"ts":1792181624000,"open":"2409.38","high":"2409.38","low":"2409.37","close":"2409.38","volume":"1.60","vol_ccy":"0.160","vol_ccy_quote":"385.50075000","confirm":1},{"ts":1792181625000,"open":"2409.37","high":"2409.37","low":"2409.10","close":"2409.10","volume":"42.04","vol_ccy":"4.204","vol_ccy_quote":"10128.57931000","confirm":1},{"ts":1792181626000,"open":"2409.09","high":"2409.09","low":"2409.09","close":"2409.09","volume":"12.27","vol_ccy":"1.227","vol_ccy_quote":"2955.95343000","confirm":1},{"ts":1792181627000,"open":"2409.09","high":"2409.09","low":"2408.97","close":"2408.97","volume":"24.14","vol_ccy":"2.414","vol_ccy_quote":"5815.40949000","confirm":1},{"ts":1792181628000,"open":"2408.96","high":"2408.96","low":"2408.96","close":"2408.96","volume":"943.75","vol_ccy":"94.375","vol_ccy_quote":"227345.60000000","confirm":1},{"ts":1792181629000,"open":"2408.96","high":"2408.96","low":"2408.55","close":"2408.56","volume":"1266.23","vol_ccy":"126.623","vol_ccy_quote":"304983.73211000","confirm":1},{"ts":1792181630000,"open":"2408.56","high":"2408.56","low":"2408.56","close":"2408.56","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"69.84824000","confirm":1},{"ts":1792181631000,"open":"2408.56","high":"2408.69","low":"2408.56","close":"2408.69","volume":"120.60","vol_ccy":"12.060","vol_ccy_quote":"29047.62390000","confirm":1},{"ts":1792181632000,"open":"2408.69","high":"2408.83","low":"2408.69","close":"2408.83","volume":"102.39","vol_ccy":"10.239","vol_ccy_quote":"24663.37199000","confirm":1},{"ts":1792181633000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"358.91567000","confirm":1},{"ts":1792181634000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181635000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"8.53","vol_ccy":"0.853","vol_ccy_quote":"2054.73199000","confirm":1},{"ts":1792181636000,"open":"2408.84","high":"2408.84","low":"2408.83","close":"2408.83","volume":"1.78","vol_ccy":"0.178","vol_ccy_quote":"428.77274000","confirm":1},{"ts":1792181637000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"7.79","vol_ccy":"0.779","vol_ccy_quote":"1876.47857000","confirm":1},{"ts":1792181638000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181639000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.40883000","confirm":1},{"ts":1792181640000,"open":"2408.84","high":"2408.84","low":"2408.83","close":"2408.83","volume":"20.83","vol_ccy":"2.083","vol_ccy_quote":"5017.59372000","confirm":1},{"ts":1792181641000,"open":"2408.83","high":"2408.84","low":"2408.83","close":"2408.84","volume":"17.48","vol_ccy":"1.748","vol_ccy_quote":"4210.65226000","confirm":1},{"ts":1792181642000,"open":"2408.84","high":"2408.84","low":"2408.83","close":"2408.84","volume":"247.89","vol_ccy":"24.789","vol_ccy_quote":"59712.57819000","confirm":1},{"ts":1792181643000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.67947000","confirm":1},{"ts":1792181644000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"35.62","vol_ccy":"3.562","vol_ccy_quote":"8580.25246000","confirm":1},{"ts":1792181645000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.53554000","confirm":1},{"ts":1792181646000,"open":"2408.83","high":"2408.83","low":"2408.83","close":"2408.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181647000,"open":"2408.84","high":"2408.84","low":"2408.84","close":"2408.84","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.04420000","confirm":1},{"ts":1792181648000,"open":"2408.84","high":"2408.84","low":"2408.84","close":"2408.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181649000,"open":"2408.84","high":"2408.84","low":"2408.84","close":"2408.84","volume":"17.51","vol_ccy":"1.751","vol_ccy_quote":"4217.87884000","confirm":1},{"ts":1792181650000,"open":"2408.84","high":"2408.92","low":"2408.84","close":"2408.92","volume":"204.68","vol_ccy":"20.468","vol_ccy_quote":"49304.57302000","confirm":1},{"ts":1792181651000,"open":"2408.92","high":"2408.92","low":"2408.92","close":"2408.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181652000,"open":"2408.93","high":"2408.96","low":"2408.93","close":"2408.96","volume":"52.13","vol_ccy":"5.213","vol_ccy_quote":"12557.78204000","confirm":1},{"ts":1792181653000,"open":"2408.96","high":"2409.18","low":"2408.96","close":"2409.18","volume":"56.49","vol_ccy":"5.649","vol_ccy_quote":"13608.64094000","confirm":1},{"ts":1792181654000,"open":"2409.18","high":"2409.18","low":"2409.18","close":"2409.18","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.46684000","confirm":1},{"ts":1792181655000,"open":"2409.19","high":"2409.24","low":"2409.19","close":"2409.24","volume":"20.84","vol_ccy":"2.084","vol_ccy_quote":"5020.81625000","confirm":1},{"ts":1792181656000,"open":"2409.24","high":"2409.27","low":"2409.24","close":"2409.27","volume":"40.18","vol_ccy":"4.018","vol_ccy_quote":"9680.38017000","confirm":1},{"ts":1792181657000,"open":"2409.27","high":"2409.27","low":"2409.27","close":"2409.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181658000,"open":"2409.28","high":"2409.28","low":"2409.27","close":"2409.27","volume":"2.54","vol_ccy":"0.254","vol_ccy_quote":"611.95670000","confirm":1},{"ts":1792181659000,"open":"2409.27","high":"2409.27","low":"2408.85","close":"2408.85","volume":"128.02","vol_ccy":"12.802","vol_ccy_quote":"30841.10363000","confirm":1},{"ts":1792181660000,"open":"2408.84","high":"2408.84","low":"2408.84","close":"2408.84","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"337.23760000","confirm":1},{"ts":1792181661000,"open":"2408.84","high":"2408.84","low":"2408.69","close":"2408.69","volume":"783.28","vol_ccy":"78.328","vol_ccy_quote":"188679.23988000","confirm":1},{"ts":1792181662000,"open":"2408.69","high":"2408.69","low":"2408.69","close":"2408.69","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24086.90000000","confirm":1},{"ts":1792181663000,"open":"2408.68","high":"2408.69","low":"2408.68","close":"2408.69","volume":"35.22","vol_ccy":"3.522","vol_ccy_quote":"8483.38283000","confirm":1},{"ts":1792181664000,"open":"2408.69","high":"2408.69","low":"2408.69","close":"2408.69","volume":"4.15","vol_ccy":"0.415","vol_ccy_quote":"999.60635000","confirm":1},{"ts":1792181665000,"open":"2408.69","high":"2408.69","low":"2408.69","close":"2408.69","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1211.57107000","confirm":1},{"ts":1792181666000,"open":"2408.69","high":"2408.69","low":"2408.69","close":"2408.69","volume":"24.27","vol_ccy":"2.427","vol_ccy_quote":"5845.89063000","confirm":1},{"ts":1792181667000,"open":"2408.69","high":"2408.69","low":"2408.69","close":"2408.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181668000,"open":"2408.69","high":"2408.93","low":"2408.69","close":"2408.93","volume":"350.28","vol_ccy":"35.028","vol_ccy_quote":"84371.60405000","confirm":1},{"ts":1792181669000,"open":"2408.92","high":"2408.92","low":"2408.71","close":"2408.71","volume":"13.72","vol_ccy":"1.372","vol_ccy_quote":"3304.81078000","confirm":1},{"ts":1792181670000,"open":"2408.71","high":"2408.71","low":"2408.71","close":"2408.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181671000,"open":"2408.70","high":"2408.71","low":"2408.70","close":"2408.70","volume":"64.15","vol_ccy":"6.415","vol_ccy_quote":"15451.82732000","confirm":1},{"ts":1792181672000,"open":"2408.71","high":"2408.77","low":"2408.71","close":"2408.77","volume":"35.36","vol_ccy":"3.536","vol_ccy_quote":"8517.33854000","confirm":1},{"ts":1792181673000,"open":"2408.78","high":"2408.78","low":"2408.77","close":"2408.77","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"252.92094000","confirm":1},{"ts":1792181674000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181675000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"22.80","vol_ccy":"2.280","vol_ccy_quote":"5491.99560000","confirm":1},{"ts":1792181676000,"open":"2408.77","high":"2408.78","low":"2408.77","close":"2408.78","volume":"251.34","vol_ccy":"25.134","vol_ccy_quote":"60542.12520000","confirm":1},{"ts":1792181677000,"open":"2408.78","high":"2408.78","low":"2408.77","close":"2408.77","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.31404000","confirm":1},{"ts":1792181678000,"open":"2408.77","high":"2408.78","low":"2408.77","close":"2408.78","volume":"547.25","vol_ccy":"54.725","vol_ccy_quote":"131819.93827000","confirm":1},{"ts":1792181679000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2408.78000000","confirm":1},{"ts":1792181680000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"91.86","vol_ccy":"9.186","vol_ccy_quote":"22126.96122000","confirm":1},{"ts":1792181681000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"465.63","vol_ccy":"46.563","vol_ccy_quote":"112159.55751000","confirm":1},{"ts":1792181682000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"6.00","vol_ccy":"0.600","vol_ccy_quote":"1445.26800000","confirm":1},{"ts":1792181683000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"0.91","vol_ccy":"0.091","vol_ccy_quote":"219.19898000","confirm":1},{"ts":1792181684000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181685000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24087.70000000","confirm":1},{"ts":1792181686000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181687000,"open":"2408.77","high":"2408.77","low":"2408.77","close":"2408.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181688000,"open":"2408.77","high":"2408.78","low":"2408.77","close":"2408.78","volume":"28.83","vol_ccy":"2.883","vol_ccy_quote":"6944.50358000","confirm":1},{"ts":1792181689000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181690000,"open":"2408.78","high":"2408.78","low":"2408.78","close":"2408.78","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.11802000","confirm":1},{"ts":1792181691000,"open":"2408.78","high":"2409.14","low":"2408.78","close":"2409.14","volume":"144.37","vol_ccy":"14.437","vol_ccy_quote":"34777.43929000","confirm":1},{"ts":1792181692000,"open":"2409.13","high":"2409.13","low":"2409.13","close":"2409.13","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.45994000","confirm":1},{"ts":1792181693000,"open":"2409.13","high":"2409.14","low":"2409.13","close":"2409.14","volume":"48.57","vol_ccy":"4.857","vol_ccy_quote":"11701.15270000","confirm":1},{"ts":1792181694000,"open":"2409.14","high":"2409.18","low":"2409.14","close":"2409.18","volume":"201.90","vol_ccy":"20.190","vol_ccy_quote":"48641.34383000","confirm":1},{"ts":1792181695000,"open":"2409.18","high":"2409.18","low":"2409.17","close":"2409.17","volume":"2.74","vol_ccy":"0.274","vol_ccy_quote":"660.11278000","confirm":1},{"ts":1792181696000,"open":"2409.18","high":"2409.19","low":"2409.18","close":"2409.18","volume":"1.98","vol_ccy":"0.198","vol_ccy_quote":"477.01957000","confirm":1},{"ts":1792181697000,"open":"2409.18","high":"2409.18","low":"2409.18","close":"2409.18","volume":"31.22","vol_ccy":"3.122","vol_ccy_quote":"7521.45996000","confirm":1},{"ts":1792181698000,"open":"2409.19","high":"2409.19","low":"2409.19","close":"2409.19","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.09190000","confirm":1},{"ts":1792181699000,"open":"2409.19","high":"2409.19","low":"2409.19","close":"2409.19","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.36542000","confirm":1},{"ts":1792181700000,"open":"2409.19","high":"2409.19","low":"2409.19","close":"2409.19","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.36542000","confirm":1},{"ts":1792181701000,"open":"2409.19","high":"2409.19","low":"2409.18","close":"2409.19","volume":"6.36","vol_ccy":"0.636","vol_ccy_quote":"1532.24477000","confirm":1},{"ts":1792181702000,"open":"2409.19","high":"2409.43","low":"2409.19","close":"2409.43","volume":"232.10","vol_ccy":"23.210","vol_ccy_quote":"55918.23358000","confirm":1},{"ts":1792181703000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.44","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"209.62059000","confirm":1},{"ts":1792181704000,"open":"2409.43","high":"2410.00","low":"2409.43","close":"2409.99","volume":"161.55","vol_ccy":"16.155","vol_ccy_quote":"38927.85066000","confirm":1},{"ts":1792181705000,"open":"2409.99","high":"2409.99","low":"2409.99","close":"2409.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181706000,"open":"2410.00","high":"2410.31","low":"2410.00","close":"2410.31","volume":"109.45","vol_ccy":"10.945","vol_ccy_quote":"26378.92150000","confirm":1},{"ts":1792181707000,"open":"2410.31","high":"2410.31","low":"2410.31","close":"2410.31","volume":"16.66","vol_ccy":"1.666","vol_ccy_quote":"4015.57646000","confirm":1},{"ts":1792181708000,"open":"2410.31","high":"2410.39","low":"2410.31","close":"2410.39","volume":"157.13","vol_ccy":"15.713","vol_ccy_quote":"37873.20346000","confirm":1},{"ts":1792181709000,"open":"2410.39","high":"2410.62","low":"2410.39","close":"2410.62","volume":"29.53","vol_ccy":"2.953","vol_ccy_quote":"7117.93631000","confirm":1},{"ts":1792181710000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"196.55","vol_ccy":"19.655","vol_ccy_quote":"47380.73610000","confirm":1},{"ts":1792181711000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41062000","confirm":1},{"ts":1792181712000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"4.18","vol_ccy":"0.418","vol_ccy_quote":"1007.63916000","confirm":1},{"ts":1792181713000,"open":"2410.61","high":"2410.61","low":"2410.61","close":"2410.61","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.07479000","confirm":1},{"ts":1792181714000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"1194.08","vol_ccy":"119.408","vol_ccy_quote":"287847.31296000","confirm":1},{"ts":1792181715000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"27.79","vol_ccy":"2.779","vol_ccy_quote":"6699.11298000","confirm":1},{"ts":1792181716000,"open":"2410.62","high":"2410.62","low":"2410.62","close":"2410.62","volume":"2.91","vol_ccy":"0.291","vol_ccy_quote":"701.49042000","confirm":1},{"ts":1792181717000,"open":"2410.62","high":"2410.71","low":"2410.62","close":"2410.71","volume":"11.81","vol_ccy":"1.181","vol_ccy_quote":"2847.00667000","confirm":1},{"ts":1792181718000,"open":"2410.71","high":"2410.99","low":"2410.71","close":"2410.98","volume":"48.58","vol_ccy":"4.858","vol_ccy_quote":"11711.99232000","confirm":1},{"ts":1792181719000,"open":"2410.98","high":"2410.98","low":"2410.98","close":"2410.98","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41098000","confirm":1},{"ts":1792181720000,"open":"2410.99","high":"2410.99","low":"2410.99","close":"2410.99","volume":"4.62","vol_ccy":"0.462","vol_ccy_quote":"1113.87738000","confirm":1},{"ts":1792181721000,"open":"2410.99","high":"2410.99","low":"2410.99","close":"2410.99","volume":"83.21","vol_ccy":"8.321","vol_ccy_quote":"20061.84779000","confirm":1},{"ts":1792181722000,"open":"2410.98","high":"2410.98","low":"2410.98","close":"2410.98","volume":"6.52","vol_ccy":"0.652","vol_ccy_quote":"1571.95896000","confirm":1},{"ts":1792181723000,"open":"2410.99","high":"2410.99","low":"2410.98","close":"2410.98","volume":"9.09","vol_ccy":"0.909","vol_ccy_quote":"2191.58990000","confirm":1},{"ts":1792181724000,"open":"2410.98","high":"2410.98","low":"2410.98","close":"2410.98","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.71524000","confirm":1},{"ts":1792181725000,"open":"2410.99","high":"2410.99","low":"2410.99","close":"2410.99","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.19800000","confirm":1},{"ts":1792181726000,"open":"2410.99","high":"2410.99","low":"2410.99","close":"2410.99","volume":"9.21","vol_ccy":"0.921","vol_ccy_quote":"2220.52179000","confirm":1},{"ts":1792181727000,"open":"2410.99","high":"2411.20","low":"2410.99","close":"2411.20","volume":"908.76","vol_ccy":"90.876","vol_ccy_quote":"219102.23157000","confirm":1},{"ts":1792181728000,"open":"2411.21","high":"2411.27","low":"2411.21","close":"2411.26","volume":"9.73","vol_ccy":"0.973","vol_ccy_quote":"2346.15407000","confirm":1},{"ts":1792181729000,"open":"2411.27","high":"2411.27","low":"2411.27","close":"2411.27","volume":"10.19","vol_ccy":"1.019","vol_ccy_quote":"2457.08413000","confirm":1},{"ts":1792181730000,"open":"2411.27","high":"2411.59","low":"2411.26","close":"2411.59","volume":"30.53","vol_ccy":"3.053","vol_ccy_quote":"7362.03107000","confirm":1},{"ts":1792181731000,"open":"2411.60","high":"2411.90","low":"2411.60","close":"2411.90","volume":"71.25","vol_ccy":"7.125","vol_ccy_quote":"17183.16737000","confirm":1},{"ts":1792181732000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181733000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"10.10","vol_ccy":"1.010","vol_ccy_quote":"2436.02910000","confirm":1},{"ts":1792181734000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64764000","confirm":1},{"ts":1792181735000,"open":"2411.90","high":"2411.91","low":"2411.90","close":"2411.91","volume":"12.68","vol_ccy":"1.268","vol_ccy_quote":"3058.30119000","confirm":1},{"ts":1792181736000,"open":"2411.91","high":"2411.91","low":"2411.90","close":"2411.90","volume":"83.05","vol_ccy":"8.305","vol_ccy_quote":"20030.91242000","confirm":1},{"ts":1792181737000,"open":"2411.91","high":"2411.91","low":"2411.90","close":"2411.90","volume":"50.27","vol_ccy":"5.027","vol_ccy_quote":"12124.67130000","confirm":1},{"ts":1792181738000,"open":"2411.91","high":"2411.91","low":"2411.90","close":"2411.91","volume":"25.10","vol_ccy":"2.510","vol_ccy_quote":"6053.88910000","confirm":1},{"ts":1792181739000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181740000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"172.41","vol_ccy":"17.241","vol_ccy_quote":"41583.74031000","confirm":1},{"ts":1792181741000,"open":"2411.90","high":"2411.91","low":"2411.90","close":"2411.90","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.24274000","confirm":1},{"ts":1792181742000,"open":"2411.90","high":"2412.00","low":"2411.90","close":"2412.00","volume":"926.83","vol_ccy":"92.683","vol_ccy_quote":"223543.56125000","confirm":1},{"ts":1792181743000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181744000,"open":"2411.99","high":"2412.00","low":"2411.99","close":"2412.00","volume":"473.92","vol_ccy":"47.392","vol_ccy_quote":"114309.50390000","confirm":1},{"ts":1792181745000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"155.29","vol_ccy":"15.529","vol_ccy_quote":"37455.79271000","confirm":1},{"ts":1792181746000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181747000,"open":"2411.99","high":"2412.00","low":"2411.99","close":"2411.99","volume":"977.88","vol_ccy":"97.788","vol_ccy_quote":"235864.05600000","confirm":1},{"ts":1792181748000,"open":"2411.99","high":"2411.99","low":"2411.92","close":"2411.92","volume":"89.19","vol_ccy":"8.919","vol_ccy_quote":"21512.50672000","confirm":1},{"ts":1792181749000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.48736000","confirm":1},{"ts":1792181750000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181751000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.25549000","confirm":1},{"ts":1792181752000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181753000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"300.00","vol_ccy":"30.000","vol_ccy_quote":"72357.30000000","confirm":1},{"ts":1792181754000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181755000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181756000,"open":"2411.92","high":"2411.97","low":"2411.92","close":"2411.97","volume":"3.80","vol_ccy":"0.380","vol_ccy_quote":"916.53217000","confirm":1},{"ts":1792181757000,"open":"2411.97","high":"2411.97","low":"2411.97","close":"2411.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181758000,"open":"2411.97","high":"2411.97","low":"2411.97","close":"2411.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181759000,"open":"2411.97","high":"2411.97","low":"2411.71","close":"2411.71","volume":"150.57","vol_ccy":"15.057","vol_ccy_quote":"36316.27887000","confirm":1},{"ts":1792181760000,"open":"2411.72","high":"2411.72","low":"2411.71","close":"2411.71","volume":"82.07","vol_ccy":"8.207","vol_ccy_quote":"19792.91407000","confirm":1},{"ts":1792181761000,"open":"2411.71","high":"2411.71","low":"2411.46","close":"2411.46","volume":"61.81","vol_ccy":"6.181","vol_ccy_quote":"14906.14370000","confirm":1},{"ts":1792181762000,"open":"2411.47","high":"2411.47","low":"2411.31","close":"2411.32","volume":"188.64","vol_ccy":"18.864","vol_ccy_quote":"45488.30812000","confirm":1},{"ts":1792181763000,"open":"2411.32","high":"2411.32","low":"2411.28","close":"2411.28","volume":"151.90","vol_ccy":"15.190","vol_ccy_quote":"36627.80068000","confirm":1},{"ts":1792181764000,"open":"2411.26","high":"2411.26","low":"2411.08","close":"2411.08","volume":"16.99","vol_ccy":"1.699","vol_ccy_quote":"4096.62977000","confirm":1},{"ts":1792181765000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181766000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181767000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181768000,"open":"2411.09","high":"2411.09","low":"2411.05","close":"2411.05","volume":"9.91","vol_ccy":"0.991","vol_ccy_quote":"2389.37878000","confirm":1},{"ts":1792181769000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181770000,"open":"2411.06","high":"2411.08","low":"2411.06","close":"2411.08","volume":"3.50","vol_ccy":"0.350","vol_ccy_quote":"843.87103000","confirm":1},{"ts":1792181771000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181772000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181773000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"499.09356000","confirm":1},{"ts":1792181774000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181775000,"open":"2411.08","high":"2411.21","low":"2411.08","close":"2411.21","volume":"31.69","vol_ccy":"3.169","vol_ccy_quote":"7640.90421000","confirm":1},{"ts":1792181776000,"open":"2411.22","high":"2411.22","low":"2411.22","close":"2411.22","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.51416000","confirm":1},{"ts":1792181777000,"open":"2411.23","high":"2411.30","low":"2411.23","close":"2411.29","volume":"16.59","vol_ccy":"1.659","vol_ccy_quote":"4000.29612000","confirm":1},{"ts":1792181778000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"27.71","vol_ccy":"2.771","vol_ccy_quote":"6681.71230000","confirm":1},{"ts":1792181779000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181780000,"open":"2411.29","high":"2411.29","low":"2411.10","close":"2411.10","volume":"98.56","vol_ccy":"9.856","vol_ccy_quote":"23764.92286000","confirm":1},{"ts":1792181781000,"open":"2411.10","high":"2411.10","low":"2411.09","close":"2411.09","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.25489000","confirm":1},{"ts":1792181782000,"open":"2411.09","high":"2411.09","low":"2410.66","close":"2410.67","volume":"266.42","vol_ccy":"26.642","vol_ccy_quote":"64234.03667000","confirm":1},{"ts":1792181783000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.67108000","confirm":1},{"ts":1792181784000,"open":"2410.66","high":"2410.66","low":"2410.48","close":"2410.58","volume":"32.92","vol_ccy":"3.292","vol_ccy_quote":"7935.56698000","confirm":1},{"ts":1792181785000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.05700000","confirm":1},{"ts":1792181786000,"open":"2410.58","high":"2410.58","low":"2410.58","close":"2410.58","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05290000","confirm":1},{"ts":1792181787000,"open":"2410.58","high":"2410.58","low":"2410.58","close":"2410.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181788000,"open":"2410.58","high":"2410.58","low":"2410.21","close":"2410.24","volume":"118.87","vol_ccy":"11.887","vol_ccy_quote":"28652.07624000","confirm":1},{"ts":1792181789000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"21.78","vol_ccy":"2.178","vol_ccy_quote":"5249.45916000","confirm":1},{"ts":1792181790000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"137.59","vol_ccy":"13.759","vol_ccy_quote":"33162.21698000","confirm":1},{"ts":1792181791000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181792000,"open":"2410.21","high":"2410.21","low":"2410.00","close":"2410.00","volume":"29.39","vol_ccy":"2.939","vol_ccy_quote":"7083.47967000","confirm":1},{"ts":1792181793000,"open":"2410.00","high":"2410.00","low":"2410.00","close":"2410.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181794000,"open":"2410.01","high":"2410.01","low":"2410.00","close":"2410.00","volume":"31.80","vol_ccy":"3.180","vol_ccy_quote":"7663.80007000","confirm":1},{"ts":1792181795000,"open":"2410.00","high":"2410.01","low":"2410.00","close":"2410.01","volume":"71.80","vol_ccy":"7.180","vol_ccy_quote":"17303.87170000","confirm":1},{"ts":1792181796000,"open":"2410.00","high":"2410.00","low":"2409.83","close":"2409.83","volume":"51.42","vol_ccy":"5.142","vol_ccy_quote":"12392.10428000","confirm":1},{"ts":1792181797000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181798000,"open":"2409.84","high":"2409.84","low":"2409.83","close":"2409.84","volume":"37.66","vol_ccy":"3.766","vol_ccy_quote":"9075.45736000","confirm":1},{"ts":1792181799000,"open":"2409.84","high":"2409.84","low":"2409.84","close":"2409.84","volume":"3.47","vol_ccy":"0.347","vol_ccy_quote":"836.21448000","confirm":1},{"ts":1792181800000,"open":"2409.84","high":"2409.84","low":"2409.83","close":"2409.83","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.04919000","confirm":1},{"ts":1792181801000,"open":"2409.84","high":"2409.84","low":"2409.83","close":"2409.84","volume":"23.91","vol_ccy":"2.391","vol_ccy_quote":"5761.92472000","confirm":1},{"ts":1792181802000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"3.31","vol_ccy":"0.331","vol_ccy_quote":"797.65373000","confirm":1},{"ts":1792181803000,"open":"2409.83","high":"2409.84","low":"2409.83","close":"2409.84","volume":"157.22","vol_ccy":"15.722","vol_ccy_quote":"37887.34784000","confirm":1},{"ts":1792181804000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.09793000","confirm":1},{"ts":1792181805000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2409.83000000","confirm":1},{"ts":1792181806000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181807000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181808000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.40983000","confirm":1},{"ts":1792181809000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181810000,"open":"2409.83","high":"2409.83","low":"2409.83","close":"2409.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181811000,"open":"2409.83","high":"2409.83","low":"2409.62","close":"2409.62","volume":"172.19","vol_ccy":"17.219","vol_ccy_quote":"41494.70099000","confirm":1},{"ts":1792181812000,"open":"2409.62","high":"2409.62","low":"2409.62","close":"2409.62","volume":"5.80","vol_ccy":"0.580","vol_ccy_quote":"1397.57960000","confirm":1},{"ts":1792181813000,"open":"2409.62","high":"2409.62","low":"2409.62","close":"2409.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181814000,"open":"2409.62","high":"2409.62","low":"2409.62","close":"2409.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181815000,"open":"2409.63","high":"2409.63","low":"2409.62","close":"2409.62","volume":"51.38","vol_ccy":"5.138","vol_ccy_quote":"12380.67756000","confirm":1},{"ts":1792181816000,"open":"2409.63","high":"2409.63","low":"2409.63","close":"2409.63","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4819.26000000","confirm":1},{"ts":1792181817000,"open":"2409.63","high":"2409.63","low":"2409.63","close":"2409.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181818000,"open":"2409.62","high":"2409.63","low":"2409.38","close":"2409.38","volume":"276.77","vol_ccy":"27.677","vol_ccy_quote":"66690.72448000","confirm":1},{"ts":1792181819000,"open":"2409.38","high":"2409.38","low":"2409.26","close":"2409.26","volume":"22.78","vol_ccy":"2.278","vol_ccy_quote":"5488.39853000","confirm":1},{"ts":1792181820000,"open":"2409.26","high":"2409.26","low":"2409.26","close":"2409.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181821000,"open":"2409.26","high":"2409.61","low":"2409.26","close":"2409.61","volume":"169.90","vol_ccy":"16.990","vol_ccy_quote":"40934.71535000","confirm":1},{"ts":1792181822000,"open":"2409.61","high":"2409.61","low":"2409.61","close":"2409.61","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.04805000","confirm":1},{"ts":1792181823000,"open":"2409.61","high":"2409.62","low":"2409.61","close":"2409.62","volume":"49.07","vol_ccy":"4.907","vol_ccy_quote":"11824.00529000","confirm":1},{"ts":1792181824000,"open":"2409.61","high":"2409.61","low":"2409.61","close":"2409.61","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1204.80500000","confirm":1},{"ts":1792181825000,"open":"2409.62","high":"2409.69","low":"2409.62","close":"2409.69","volume":"40.03","vol_ccy":"4.003","vol_ccy_quote":"9645.82149000","confirm":1},{"ts":1792181826000,"open":"2409.68","high":"2409.90","low":"2409.68","close":"2409.90","volume":"68.65","vol_ccy":"6.865","vol_ccy_quote":"16542.91647000","confirm":1},{"ts":1792181827000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"6.63","vol_ccy":"0.663","vol_ccy_quote":"1597.75707000","confirm":1},{"ts":1792181828000,"open":"2409.90","high":"2409.90","low":"2409.90","close":"2409.90","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"722.97000000","confirm":1},{"ts":1792181829000,"open":"2409.90","high":"2409.90","low":"2409.90","close":"2409.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181830000,"open":"2409.89","high":"2409.90","low":"2409.89","close":"2409.90","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"166.28300000","confirm":1},{"ts":1792181831000,"open":"2409.90","high":"2409.90","low":"2409.89","close":"2409.89","volume":"2.79","vol_ccy":"0.279","vol_ccy_quote":"672.36138000","confirm":1},{"ts":1792181832000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181833000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181834000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181835000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181836000,"open":"2409.89","high":"2409.89","low":"2409.89","close":"2409.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181837000,"open":"2409.90","high":"2409.91","low":"2409.90","close":"2409.91","volume":"60.00","vol_ccy":"6.000","vol_ccy_quote":"14459.41070000","confirm":1},{"ts":1792181838000,"open":"2409.92","high":"2409.92","low":"2409.92","close":"2409.92","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.86944000","confirm":1},{"ts":1792181839000,"open":"2409.92","high":"2409.92","low":"2409.91","close":"2409.91","volume":"16.48","vol_ccy":"1.648","vol_ccy_quote":"3971.54160000","confirm":1},{"ts":1792181840000,"open":"2409.91","high":"2409.92","low":"2409.72","close":"2409.72","volume":"1057.78","vol_ccy":"105.778","vol_ccy_quote":"254900.07325000","confirm":1},{"ts":1792181841000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181842000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.54136000","confirm":1},{"ts":1792181843000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181844000,"open":"2409.73","high":"2409.73","low":"2409.73","close":"2409.73","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.04865000","confirm":1},{"ts":1792181845000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.81944000","confirm":1},{"ts":1792181846000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.59704000","confirm":1},{"ts":1792181847000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181848000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"6.63","vol_ccy":"0.663","vol_ccy_quote":"1597.64436000","confirm":1},{"ts":1792181849000,"open":"2409.73","high":"2409.73","low":"2409.73","close":"2409.73","volume":"11.20","vol_ccy":"1.120","vol_ccy_quote":"2698.89760000","confirm":1},{"ts":1792181850000,"open":"2409.73","high":"2409.73","low":"2409.73","close":"2409.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181851000,"open":"2409.73","high":"2409.73","low":"2409.73","close":"2409.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181852000,"open":"2409.73","high":"2409.88","low":"2409.73","close":"2409.88","volume":"130.68","vol_ccy":"13.068","vol_ccy_quote":"31491.01931000","confirm":1},{"ts":1792181853000,"open":"2409.87","high":"2409.88","low":"2409.75","close":"2409.75","volume":"12.34","vol_ccy":"1.234","vol_ccy_quote":"2973.66095000","confirm":1},{"ts":1792181854000,"open":"2409.75","high":"2409.75","low":"2409.73","close":"2409.73","volume":"2.89","vol_ccy":"0.289","vol_ccy_quote":"696.41772000","confirm":1},{"ts":1792181855000,"open":"2409.73","high":"2409.73","low":"2409.73","close":"2409.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181856000,"open":"2409.73","high":"2409.91","low":"2409.73","close":"2409.91","volume":"39.03","vol_ccy":"3.903","vol_ccy_quote":"9405.39625000","confirm":1},{"ts":1792181857000,"open":"2409.91","high":"2409.91","low":"2409.91","close":"2409.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181858000,"open":"2409.92","high":"2409.99","low":"2409.92","close":"2409.99","volume":"47.16","vol_ccy":"4.716","vol_ccy_quote":"11365.26371000","confirm":1},{"ts":1792181859000,"open":"2409.99","high":"2409.99","low":"2409.99","close":"2409.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181860000,"open":"2409.99","high":"2410.00","low":"2409.99","close":"2410.00","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"397.64900000","confirm":1},{"ts":1792181861000,"open":"2410.00","high":"2410.22","low":"2410.00","close":"2410.22","volume":"57.95","vol_ccy":"5.795","vol_ccy_quote":"13966.47237000","confirm":1},{"ts":1792181862000,"open":"2410.20","high":"2410.21","low":"2410.20","close":"2410.21","volume":"2.86","vol_ccy":"0.286","vol_ccy_quote":"689.31935000","confirm":1},{"ts":1792181863000,"open":"2410.20","high":"2410.20","low":"2410.20","close":"2410.20","volume":"2.22","vol_ccy":"0.222","vol_ccy_quote":"535.06440000","confirm":1},{"ts":1792181864000,"open":"2410.21","high":"2410.21","low":"2410.20","close":"2410.20","volume":"0.92","vol_ccy":"0.092","vol_ccy_quote":"221.73911000","confirm":1},{"ts":1792181865000,"open":"2410.21","high":"2410.21","low":"2410.20","close":"2410.20","volume":"23.52","vol_ccy":"2.352","vol_ccy_quote":"5668.79254000","confirm":1},{"ts":1792181866000,"open":"2410.20","high":"2410.22","low":"2410.20","close":"2410.21","volume":"129.99","vol_ccy":"12.999","vol_ccy_quote":"31330.40054000","confirm":1},{"ts":1792181867000,"open":"2410.21","high":"2410.21","low":"2410.21","close":"2410.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181868000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.63804000","confirm":1},{"ts":1792181869000,"open":"2410.21","high":"2410.31","low":"2410.21","close":"2410.31","volume":"124.29","vol_ccy":"12.429","vol_ccy_quote":"29956.51030000","confirm":1},{"ts":1792181870000,"open":"2410.30","high":"2410.74","low":"2410.30","close":"2410.74","volume":"358.85","vol_ccy":"35.885","vol_ccy_quote":"86502.30102000","confirm":1},{"ts":1792181871000,"open":"2410.74","high":"2410.79","low":"2410.74","close":"2410.79","volume":"11.93","vol_ccy":"1.193","vol_ccy_quote":"2876.01818000","confirm":1},{"ts":1792181872000,"open":"2410.79","high":"2410.79","low":"2410.79","close":"2410.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181873000,"open":"2410.80","high":"2410.80","low":"2410.80","close":"2410.80","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64320000","confirm":1},{"ts":1792181874000,"open":"2410.79","high":"2410.79","low":"2410.79","close":"2410.79","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.09981000","confirm":1},{"ts":1792181875000,"open":"2410.80","high":"2410.99","low":"2410.80","close":"2410.99","volume":"54.55","vol_ccy":"5.455","vol_ccy_quote":"13151.52488000","confirm":1},{"ts":1792181876000,"open":"2411.00","high":"2411.03","low":"2411.00","close":"2411.03","volume":"3.73","vol_ccy":"0.373","vol_ccy_quote":"899.30311000","confirm":1},{"ts":1792181877000,"open":"2411.02","high":"2411.03","low":"2411.02","close":"2411.03","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.00478000","confirm":1},{"ts":1792181878000,"open":"2411.03","high":"2411.03","low":"2411.03","close":"2411.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181879000,"open":"2411.02","high":"2411.02","low":"2411.02","close":"2411.02","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.69918000","confirm":1},{"ts":1792181880000,"open":"2411.03","high":"2411.42","low":"2411.03","close":"2411.41","volume":"103.48","vol_ccy":"10.348","vol_ccy_quote":"24951.11014000","confirm":1},{"ts":1792181881000,"open":"2411.41","high":"2411.42","low":"2411.41","close":"2411.42","volume":"7.06","vol_ccy":"0.706","vol_ccy_quote":"1702.46250000","confirm":1},{"ts":1792181882000,"open":"2411.41","high":"2411.41","low":"2411.41","close":"2411.41","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.81076000","confirm":1},{"ts":1792181883000,"open":"2411.41","high":"2411.41","low":"2411.41","close":"2411.41","volume":"7.64","vol_ccy":"0.764","vol_ccy_quote":"1842.31724000","confirm":1},{"ts":1792181884000,"open":"2411.42","high":"2411.42","low":"2411.42","close":"2411.42","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.87408000","confirm":1},{"ts":1792181885000,"open":"2411.42","high":"2411.84","low":"2411.42","close":"2411.84","volume":"93.31","vol_ccy":"9.331","vol_ccy_quote":"22502.30389000","confirm":1},{"ts":1792181886000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.23680000","confirm":1},{"ts":1792181887000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181888000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181889000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181890000,"open":"2411.84","high":"2412.21","low":"2411.84","close":"2412.20","volume":"168.78","vol_ccy":"16.878","vol_ccy_quote":"40709.93636000","confirm":1},{"ts":1792181891000,"open":"2412.21","high":"2412.21","low":"2412.20","close":"2412.20","volume":"37.25","vol_ccy":"3.725","vol_ccy_quote":"8985.48224000","confirm":1},{"ts":1792181892000,"open":"2412.20","high":"2412.20","low":"2411.99","close":"2411.99","volume":"55.85","vol_ccy":"5.585","vol_ccy_quote":"13471.90730000","confirm":1},{"ts":1792181893000,"open":"2412.00","high":"2412.49","low":"2412.00","close":"2412.49","volume":"150.23","vol_ccy":"15.023","vol_ccy_quote":"36240.18156000","confirm":1},{"ts":1792181894000,"open":"2412.49","high":"2412.49","low":"2412.49","close":"2412.49","volume":"48.87","vol_ccy":"4.887","vol_ccy_quote":"11789.83863000","confirm":1},{"ts":1792181895000,"open":"2412.49","high":"2412.49","low":"2412.49","close":"2412.49","volume":"26.03","vol_ccy":"2.603","vol_ccy_quote":"6279.71147000","confirm":1},{"ts":1792181896000,"open":"2412.48","high":"2412.48","low":"2412.15","close":"2412.15","volume":"62.40","vol_ccy":"6.240","vol_ccy_quote":"15053.65076000","confirm":1},{"ts":1792181897000,"open":"2412.15","high":"2412.15","low":"2412.15","close":"2412.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181898000,"open":"2412.15","high":"2412.15","low":"2412.15","close":"2412.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181899000,"open":"2412.15","high":"2412.15","low":"2411.99","close":"2412.00","volume":"30.97","vol_ccy":"3.097","vol_ccy_quote":"7470.30411000","confirm":1},{"ts":1792181900000,"open":"2411.99","high":"2411.99","low":"2411.83","close":"2411.83","volume":"29.87","vol_ccy":"2.987","vol_ccy_quote":"7204.59829000","confirm":1},{"ts":1792181901000,"open":"2411.83","high":"2411.83","low":"2411.21","close":"2411.21","volume":"76.29","vol_ccy":"7.629","vol_ccy_quote":"18398.14671000","confirm":1},{"ts":1792181902000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.12000000","confirm":1},{"ts":1792181903000,"open":"2411.21","high":"2411.21","low":"2411.20","close":"2411.20","volume":"4.44","vol_ccy":"0.444","vol_ccy_quote":"1070.57282000","confirm":1},{"ts":1792181904000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"16.26","vol_ccy":"1.626","vol_ccy_quote":"3920.61120000","confirm":1},{"ts":1792181905000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181906000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.74560000","confirm":1},{"ts":1792181907000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181908000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181909000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2411.21000000","confirm":1},{"ts":1792181910000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1205.60500000","confirm":1},{"ts":1792181911000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"20.20","vol_ccy":"2.020","vol_ccy_quote":"4870.62400000","confirm":1},{"ts":1792181912000,"open":"2411.21","high":"2411.21","low":"2411.20","close":"2411.20","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"359.26888000","confirm":1},{"ts":1792181913000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181914000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.11210000","confirm":1},{"ts":1792181915000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181916000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"2.50","vol_ccy":"0.250","vol_ccy_quote":"602.80000000","confirm":1},{"ts":1792181917000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"90.00","vol_ccy":"9.000","vol_ccy_quote":"21700.89000000","confirm":1},{"ts":1792181918000,"open":"2411.21","high":"2411.21","low":"2411.20","close":"2411.20","volume":"144.52","vol_ccy":"14.452","vol_ccy_quote":"34846.80688000","confirm":1},{"ts":1792181919000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181920000,"open":"2411.20","high":"2411.20","low":"2411.20","close":"2411.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181921000,"open":"2411.20","high":"2411.21","low":"2411.20","close":"2411.21","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"209.77445000","confirm":1},{"ts":1792181922000,"open":"2411.21","high":"2411.21","low":"2411.21","close":"2411.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23363000","confirm":1},{"ts":1792181923000,"open":"2411.20","high":"2411.20","low":"2410.87","close":"2410.87","volume":"173.13","vol_ccy":"17.313","vol_ccy_quote":"41744.16239000","confirm":1},{"ts":1792181924000,"open":"2410.87","high":"2410.88","low":"2410.87","close":"2410.88","volume":"4.97","vol_ccy":"0.497","vol_ccy_quote":"1198.20734000","confirm":1},{"ts":1792181925000,"open":"2410.88","high":"2410.88","low":"2410.88","close":"2410.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181926000,"open":"2410.87","high":"2410.87","low":"2410.63","close":"2410.63","volume":"21.29","vol_ccy":"2.129","vol_ccy_quote":"5132.53119000","confirm":1},{"ts":1792181927000,"open":"2410.64","high":"2410.64","low":"2410.64","close":"2410.64","volume":"2.41","vol_ccy":"0.241","vol_ccy_quote":"580.96424000","confirm":1},{"ts":1792181928000,"open":"2410.64","high":"2410.64","low":"2410.64","close":"2410.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181929000,"open":"2410.63","high":"2410.63","low":"2410.63","close":"2410.63","volume":"161.82","vol_ccy":"16.182","vol_ccy_quote":"39008.81466000","confirm":1},{"ts":1792181930000,"open":"2410.63","high":"2410.63","low":"2410.63","close":"2410.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181931000,"open":"2410.64","high":"2410.64","low":"2410.64","close":"2410.64","volume":"19.42","vol_ccy":"1.942","vol_ccy_quote":"4681.46288000","confirm":1},{"ts":1792181932000,"open":"2410.64","high":"2410.64","low":"2410.64","close":"2410.64","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.46384000","confirm":1},{"ts":1792181933000,"open":"2410.64","high":"2410.64","low":"2410.64","close":"2410.64","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1205.32000000","confirm":1},{"ts":1792181934000,"open":"2410.63","high":"2410.64","low":"2410.63","close":"2410.64","volume":"22.09","vol_ccy":"2.209","vol_ccy_quote":"5325.10167000","confirm":1},{"ts":1792181935000,"open":"2410.63","high":"2410.64","low":"2410.63","close":"2410.64","volume":"6.12","vol_ccy":"0.612","vol_ccy_quote":"1475.30563000","confirm":1},{"ts":1792181936000,"open":"2410.63","high":"2410.63","low":"2410.22","close":"2410.22","volume":"31.85","vol_ccy":"3.185","vol_ccy_quote":"7677.37370000","confirm":1},{"ts":1792181937000,"open":"2410.22","high":"2410.22","low":"2410.08","close":"2410.08","volume":"9.97","vol_ccy":"0.997","vol_ccy_quote":"2402.93501000","confirm":1},{"ts":1792181938000,"open":"2410.08","high":"2410.08","low":"2410.08","close":"2410.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181939000,"open":"2410.08","high":"2410.08","low":"2410.08","close":"2410.08","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9640.32000000","confirm":1},{"ts":1792181940000,"open":"2410.08","high":"2410.32","low":"2410.08","close":"2410.32","volume":"89.24","vol_ccy":"8.924","vol_ccy_quote":"21507.92954000","confirm":1},{"ts":1792181941000,"open":"2410.31","high":"2410.32","low":"2410.31","close":"2410.32","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.92383000","confirm":1},{"ts":1792181942000,"open":"2410.31","high":"2410.31","low":"2410.31","close":"2410.31","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1205.15500000","confirm":1},{"ts":1792181943000,"open":"2410.31","high":"2410.31","low":"2410.31","close":"2410.31","volume":"597.71","vol_ccy":"59.771","vol_ccy_quote":"144066.63901000","confirm":1},{"ts":1792181944000,"open":"2410.32","high":"2410.53","low":"2410.32","close":"2410.53","volume":"132.02","vol_ccy":"13.202","vol_ccy_quote":"31821.86482000","confirm":1},{"ts":1792181945000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.08431000","confirm":1},{"ts":1792181946000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181947000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181948000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181949000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181950000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181951000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64216000","confirm":1},{"ts":1792181952000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181953000,"open":"2410.53","high":"2410.53","low":"2410.53","close":"2410.53","volume":"2.40","vol_ccy":"0.240","vol_ccy_quote":"578.52720000","confirm":1},{"ts":1792181954000,"open":"2410.54","high":"2410.55","low":"2410.54","close":"2410.54","volume":"4.46","vol_ccy":"0.446","vol_ccy_quote":"1075.10141000","confirm":1},{"ts":1792181955000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"2.59","vol_ccy":"0.259","vol_ccy_quote":"624.32986000","confirm":1},{"ts":1792181956000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"435.23","vol_ccy":"43.523","vol_ccy_quote":"104913.93242000","confirm":1},{"ts":1792181957000,"open":"2410.55","high":"2410.55","low":"2410.55","close":"2410.55","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05275000","confirm":1},{"ts":1792181958000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.28432000","confirm":1},{"ts":1792181959000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"6.25","vol_ccy":"0.625","vol_ccy_quote":"1506.58750000","confirm":1},{"ts":1792181960000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181961000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181962000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181963000,"open":"2410.54","high":"2410.54","low":"2410.54","close":"2410.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181964000,"open":"2410.55","high":"2410.55","low":"2410.55","close":"2410.55","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05275000","confirm":1},{"ts":1792181965000,"open":"2410.55","high":"2410.62","low":"2410.55","close":"2410.62","volume":"33.90","vol_ccy":"3.390","vol_ccy_quote":"8171.86781000","confirm":1},{"ts":1792181966000,"open":"2410.63","high":"2410.70","low":"2410.63","close":"2410.70","volume":"9.02","vol_ccy":"0.902","vol_ccy_quote":"2174.43724000","confirm":1},{"ts":1792181967000,"open":"2410.70","high":"2410.91","low":"2410.70","close":"2410.91","volume":"100.01","vol_ccy":"10.001","vol_ccy_quote":"24110.02505000","confirm":1},{"ts":1792181968000,"open":"2410.92","high":"2410.95","low":"2410.92","close":"2410.95","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.10933000","confirm":1},{"ts":1792181969000,"open":"2410.94","high":"2410.95","low":"2410.94","close":"2410.95","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.38153000","confirm":1},{"ts":1792181970000,"open":"2410.95","high":"2410.95","low":"2410.95","close":"2410.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181971000,"open":"2410.95","high":"2410.95","low":"2410.95","close":"2410.95","volume":"57.13","vol_ccy":"5.713","vol_ccy_quote":"13773.75735000","confirm":1},{"ts":1792181972000,"open":"2410.95","high":"2410.95","low":"2410.95","close":"2410.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181973000,"open":"2410.94","high":"2410.95","low":"2410.94","close":"2410.95","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.15009000","confirm":1},{"ts":1792181974000,"open":"2410.94","high":"2410.95","low":"2410.94","close":"2410.95","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.69789000","confirm":1},{"ts":1792181975000,"open":"2410.95","high":"2411.20","low":"2410.94","close":"2411.20","volume":"195.75","vol_ccy":"19.575","vol_ccy_quote":"47197.16430000","confirm":1},{"ts":1792181976000,"open":"2411.20","high":"2411.47","low":"2411.20","close":"2411.47","volume":"77.43","vol_ccy":"7.743","vol_ccy_quote":"18670.13974000","confirm":1},{"ts":1792181977000,"open":"2411.46","high":"2411.47","low":"2411.46","close":"2411.47","volume":"4.36","vol_ccy":"0.436","vol_ccy_quote":"1051.39956000","confirm":1},{"ts":1792181978000,"open":"2411.47","high":"2411.64","low":"2411.47","close":"2411.64","volume":"174.86","vol_ccy":"17.486","vol_ccy_quote":"42169.11495000","confirm":1},{"ts":1792181979000,"open":"2411.64","high":"2411.74","low":"2411.64","close":"2411.74","volume":"394.19","vol_ccy":"39.419","vol_ccy_quote":"95068.36305000","confirm":1},{"ts":1792181980000,"open":"2411.74","high":"2411.89","low":"2411.74","close":"2411.89","volume":"13.50","vol_ccy":"1.350","vol_ccy_quote":"3256.02903000","confirm":1},{"ts":1792181981000,"open":"2411.90","high":"2412.04","low":"2411.90","close":"2412.04","volume":"172.00","vol_ccy":"17.200","vol_ccy_quote":"41486.33855000","confirm":1},{"ts":1792181982000,"open":"2412.05","high":"2412.11","low":"2412.05","close":"2412.11","volume":"4.90","vol_ccy":"0.490","vol_ccy_quote":"1181.92281000","confirm":1},{"ts":1792181983000,"open":"2412.11","high":"2412.25","low":"2412.11","close":"2412.24","volume":"26.20","vol_ccy":"2.620","vol_ccy_quote":"6319.81101000","confirm":1},{"ts":1792181984000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41225000","confirm":1},{"ts":1792181985000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2412.24000000","confirm":1},{"ts":1792181986000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"124.00","vol_ccy":"12.400","vol_ccy_quote":"29911.77600000","confirm":1},{"ts":1792181987000,"open":"2412.24","high":"2412.25","low":"2412.24","close":"2412.25","volume":"62.17","vol_ccy":"6.217","vol_ccy_quote":"14996.89609000","confirm":1},{"ts":1792181988000,"open":"2412.25","high":"2412.25","low":"2411.83","close":"2411.83","volume":"108.73","vol_ccy":"10.873","vol_ccy_quote":"26227.54998000","confirm":1},{"ts":1792181989000,"open":"2411.83","high":"2411.84","low":"2411.83","close":"2411.83","volume":"11.08","vol_ccy":"1.108","vol_ccy_quote":"2672.30765000","confirm":1},{"ts":1792181990000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"11.71","vol_ccy":"1.171","vol_ccy_quote":"2824.26464000","confirm":1},{"ts":1792181991000,"open":"2411.84","high":"2411.84","low":"2411.83","close":"2411.83","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82367000","confirm":1},{"ts":1792181992000,"open":"2411.84","high":"2411.84","low":"2411.84","close":"2411.84","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2411.84000000","confirm":1},{"ts":1792181993000,"open":"2411.84","high":"2412.50","low":"2411.83","close":"2412.50","volume":"74.94","vol_ccy":"7.494","vol_ccy_quote":"18076.71285000","confirm":1},{"ts":1792181994000,"open":"2412.50","high":"2412.79","low":"2412.50","close":"2412.78","volume":"160.82","vol_ccy":"16.082","vol_ccy_quote":"38801.50073000","confirm":1},{"ts":1792181995000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82558000","confirm":1},{"ts":1792181996000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792181997000,"open":"2412.78","high":"2412.79","low":"2412.78","close":"2412.79","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.33677000","confirm":1},{"ts":1792181998000,"open":"2412.78","high":"2412.78","low":"2412.69","close":"2412.69","volume":"4.90","vol_ccy":"0.490","vol_ccy_quote":"1182.25957000","confirm":1},{"ts":1792181999000,"open":"2412.70","high":"2412.70","low":"2412.70","close":"2412.70","volume":"30.01","vol_ccy":"3.001","vol_ccy_quote":"7240.51270000","confirm":1},{"ts":1792182000000,"open":"2412.70","high":"2412.70","low":"2412.70","close":"2412.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182001000,"open":"2412.70","high":"2412.79","low":"2412.70","close":"2412.79","volume":"10.49","vol_ccy":"1.049","vol_ccy_quote":"2531.01322000","confirm":1},{"ts":1792182002000,"open":"2412.78","high":"2412.79","low":"2412.78","close":"2412.78","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"166.48192000","confirm":1},{"ts":1792182003000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.38340000","confirm":1},{"ts":1792182004000,"open":"2412.79","high":"2412.79","low":"2412.78","close":"2412.78","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"398.10874000","confirm":1},{"ts":1792182005000,"open":"2412.78","high":"2412.79","low":"2412.78","close":"2412.79","volume":"15.00","vol_ccy":"1.500","vol_ccy_quote":"3619.17500000","confirm":1},{"ts":1792182006000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"6.91","vol_ccy":"0.691","vol_ccy_quote":"1667.23789000","confirm":1},{"ts":1792182007000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23834000","confirm":1},{"ts":1792182008000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"40.30","vol_ccy":"4.030","vol_ccy_quote":"9723.50340000","confirm":1},{"ts":1792182009000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.30224000","confirm":1},{"ts":1792182010000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"214.73831000","confirm":1},{"ts":1792182011000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"15.83","vol_ccy":"1.583","vol_ccy_quote":"3819.43074000","confirm":1},{"ts":1792182012000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65116000","confirm":1},{"ts":1792182013000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182014000,"open":"2412.79","high":"2413.00","low":"2412.79","close":"2413.00","volume":"267.68","vol_ccy":"26.768","vol_ccy_quote":"64586.04740000","confirm":1},{"ts":1792182015000,"open":"2413.00","high":"2413.06","low":"2413.00","close":"2413.06","volume":"59.48","vol_ccy":"5.948","vol_ccy_quote":"14352.52774000","confirm":1},{"ts":1792182016000,"open":"2413.07","high":"2413.30","low":"2413.07","close":"2413.30","volume":"88.94","vol_ccy":"8.894","vol_ccy_quote":"21463.05118000","confirm":1},{"ts":1792182017000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182018000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182019000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182020000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"25.70","vol_ccy":"2.570","vol_ccy_quote":"6202.18100000","confirm":1},{"ts":1792182021000,"open":"2413.29","high":"2413.30","low":"2413.29","close":"2413.30","volume":"47.83","vol_ccy":"4.783","vol_ccy_quote":"11542.81370000","confirm":1},{"ts":1792182022000,"open":"2413.29","high":"2413.32","low":"2413.29","close":"2413.32","volume":"18.72","vol_ccy":"1.872","vol_ccy_quote":"4517.70312000","confirm":1},{"ts":1792182023000,"open":"2413.31","high":"2413.32","low":"2413.31","close":"2413.32","volume":"18.77","vol_ccy":"1.877","vol_ccy_quote":"4529.79947000","confirm":1},{"ts":1792182024000,"open":"2413.31","high":"2413.31","low":"2413.31","close":"2413.31","volume":"30.78","vol_ccy":"3.078","vol_ccy_quote":"7428.16818000","confirm":1},{"ts":1792182025000,"open":"2413.31","high":"2413.32","low":"2413.31","close":"2413.32","volume":"11.43","vol_ccy":"1.143","vol_ccy_quote":"2758.41338000","confirm":1},{"ts":1792182026000,"open":"2413.32","high":"2413.32","low":"2413.32","close":"2413.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182027000,"open":"2413.32","high":"2413.32","low":"2413.32","close":"2413.32","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65328000","confirm":1},{"ts":1792182028000,"open":"2413.32","high":"2413.39","low":"2413.32","close":"2413.39","volume":"30.16","vol_ccy":"3.016","vol_ccy_quote":"7278.63266000","confirm":1},{"ts":1792182029000,"open":"2413.39","high":"2413.39","low":"2413.39","close":"2413.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182030000,"open":"2413.40","high":"2413.40","low":"2413.40","close":"2413.40","volume":"21.63","vol_ccy":"2.163","vol_ccy_quote":"5220.18420000","confirm":1},{"ts":1792182031000,"open":"2413.39","high":"2413.44","low":"2413.39","close":"2413.43","volume":"39.09","vol_ccy":"3.909","vol_ccy_quote":"9433.96317000","confirm":1},{"ts":1792182032000,"open":"2413.43","high":"2413.43","low":"2413.43","close":"2413.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182033000,"open":"2413.44","high":"2413.46","low":"2413.44","close":"2413.45","volume":"17.93","vol_ccy":"1.793","vol_ccy_quote":"4327.30489000","confirm":1},{"ts":1792182034000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"7.77","vol_ccy":"0.777","vol_ccy_quote":"1875.25842000","confirm":1},{"ts":1792182035000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182036000,"open":"2413.45","high":"2413.45","low":"2413.45","close":"2413.45","volume":"1.47","vol_ccy":"0.147","vol_ccy_quote":"354.77715000","confirm":1},{"ts":1792182037000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"19.00","vol_ccy":"1.900","vol_ccy_quote":"4585.57400000","confirm":1},{"ts":1792182038000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"17.00","vol_ccy":"1.700","vol_ccy_quote":"4102.88200000","confirm":1},{"ts":1792182039000,"open":"2413.45","high":"2413.45","low":"2413.45","close":"2413.45","volume":"3.21","vol_ccy":"0.321","vol_ccy_quote":"774.71745000","confirm":1},{"ts":1792182040000,"open":"2413.46","high":"2413.46","low":"2413.45","close":"2413.45","volume":"12.49","vol_ccy":"1.249","vol_ccy_quote":"3014.40740000","confirm":1},{"ts":1792182041000,"open":"2413.45","high":"2413.45","low":"2413.45","close":"2413.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182042000,"open":"2413.45","high":"2413.46","low":"2413.45","close":"2413.46","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"168.94178000","confirm":1},{"ts":1792182043000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.67300000","confirm":1},{"ts":1792182044000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"1000.00","vol_ccy":"100.000","vol_ccy_quote":"241346.00000000","confirm":1},{"ts":1792182045000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182046000,"open":"2413.45","high":"2413.45","low":"2413.45","close":"2413.45","volume":"20.69","vol_ccy":"2.069","vol_ccy_quote":"4993.42805000","confirm":1},{"ts":1792182047000,"open":"2413.46","high":"2413.46","low":"2413.45","close":"2413.45","volume":"12.94","vol_ccy":"1.294","vol_ccy_quote":"3123.01310000","confirm":1},{"ts":1792182048000,"open":"2413.46","high":"2413.47","low":"2413.46","close":"2413.46","volume":"210.46","vol_ccy":"21.046","vol_ccy_quote":"50793.68160000","confirm":1},{"ts":1792182049000,"open":"2413.47","high":"2413.63","low":"2413.47","close":"2413.63","volume":"395.78","vol_ccy":"39.578","vol_ccy_quote":"95525.85527000","confirm":1},{"ts":1792182050000,"open":"2413.63","high":"2413.63","low":"2413.63","close":"2413.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182051000,"open":"2413.64","high":"2414.36","low":"2413.64","close":"2414.36","volume":"1468.44","vol_ccy":"146.844","vol_ccy_quote":"354466.38248000","confirm":1},{"ts":1792182052000,"open":"2414.37","high":"2414.37","low":"2414.36","close":"2414.36","volume":"15.11","vol_ccy":"1.511","vol_ccy_quote":"3648.10893000","confirm":1},{"ts":1792182053000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"27.06","vol_ccy":"2.706","vol_ccy_quote":"6533.28522000","confirm":1},{"ts":1792182054000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182055000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"279.26","vol_ccy":"27.926","vol_ccy_quote":"67423.69662000","confirm":1},{"ts":1792182056000,"open":"2414.36","high":"2414.37","low":"2414.36","close":"2414.36","volume":"9.18","vol_ccy":"0.918","vol_ccy_quote":"2216.38548000","confirm":1},{"ts":1792182057000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"1.81","vol_ccy":"0.181","vol_ccy_quote":"436.99916000","confirm":1},{"ts":1792182058000,"open":"2414.37","high":"2414.44","low":"2414.37","close":"2414.44","volume":"43.10","vol_ccy":"4.310","vol_ccy_quote":"10406.02003000","confirm":1},{"ts":1792182059000,"open":"2414.45","high":"2414.45","low":"2414.45","close":"2414.45","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.09130000","confirm":1},{"ts":1792182060000,"open":"2414.45","high":"2414.45","low":"2414.45","close":"2414.45","volume":"46.97","vol_ccy":"4.697","vol_ccy_quote":"11340.67165000","confirm":1},{"ts":1792182061000,"open":"2414.44","high":"2414.45","low":"2414.44","close":"2414.45","volume":"310.69","vol_ccy":"31.069","vol_ccy_quote":"75014.35482000","confirm":1},{"ts":1792182062000,"open":"2414.45","high":"2414.45","low":"2414.45","close":"2414.45","volume":"2.10","vol_ccy":"0.210","vol_ccy_quote":"507.03450000","confirm":1},{"ts":1792182063000,"open":"2414.45","high":"2414.45","low":"2414.44","close":"2414.44","volume":"15.88","vol_ccy":"1.588","vol_ccy_quote":"3834.13543000","confirm":1},{"ts":1792182064000,"open":"2414.44","high":"2414.44","low":"2414.44","close":"2414.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182065000,"open":"2414.44","high":"2414.44","low":"2414.44","close":"2414.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182066000,"open":"2414.45","high":"2414.45","low":"2414.45","close":"2414.45","volume":"58.21","vol_ccy":"5.821","vol_ccy_quote":"14054.51345000","confirm":1},{"ts":1792182067000,"open":"2414.44","high":"2414.44","low":"2414.44","close":"2414.44","volume":"41.83","vol_ccy":"4.183","vol_ccy_quote":"10099.60252000","confirm":1},{"ts":1792182068000,"open":"2414.44","high":"2414.45","low":"2414.44","close":"2414.45","volume":"2.42","vol_ccy":"0.242","vol_ccy_quote":"584.29552000","confirm":1},{"ts":1792182069000,"open":"2414.45","high":"2414.50","low":"2414.44","close":"2414.49","volume":"404.91","vol_ccy":"40.491","vol_ccy_quote":"97764.48109000","confirm":1},{"ts":1792182070000,"open":"2414.50","high":"2414.65","low":"2414.50","close":"2414.65","volume":"781.59","vol_ccy":"78.159","vol_ccy_quote":"188723.25772000","confirm":1},{"ts":1792182071000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"11.92","vol_ccy":"1.192","vol_ccy_quote":"2878.26280000","confirm":1},{"ts":1792182072000,"open":"2414.64","high":"2414.65","low":"2414.64","close":"2414.64","volume":"16.24","vol_ccy":"1.624","vol_ccy_quote":"3921.38905000","confirm":1},{"ts":1792182073000,"open":"2414.65","high":"2414.65","low":"2414.64","close":"2414.64","volume":"6.50","vol_ccy":"0.650","vol_ccy_quote":"1569.52175000","confirm":1},{"ts":1792182074000,"open":"2414.65","high":"2414.70","low":"2414.65","close":"2414.70","volume":"11.04","vol_ccy":"1.104","vol_ccy_quote":"2665.80734000","confirm":1},{"ts":1792182075000,"open":"2414.70","high":"2414.70","low":"2414.69","close":"2414.70","volume":"230.89","vol_ccy":"23.089","vol_ccy_quote":"55752.99916000","confirm":1},{"ts":1792182076000,"open":"2414.70","high":"2414.70","low":"2414.69","close":"2414.69","volume":"0.51","vol_ccy":"0.051","vol_ccy_quote":"123.14931000","confirm":1},{"ts":1792182077000,"open":"2414.69","high":"2414.69","low":"2414.69","close":"2414.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182078000,"open":"2414.69","high":"2414.69","low":"2414.69","close":"2414.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182079000,"open":"2414.69","high":"2414.69","low":"2414.69","close":"2414.69","volume":"25.14","vol_ccy":"2.514","vol_ccy_quote":"6070.53066000","confirm":1},{"ts":1792182080000,"open":"2414.69","high":"2414.69","low":"2414.64","close":"2414.65","volume":"1823.87","vol_ccy":"182.387","vol_ccy_quote":"440402.25067000","confirm":1},{"ts":1792182081000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"221.40","vol_ccy":"22.140","vol_ccy_quote":"53460.35100000","confirm":1},{"ts":1792182082000,"open":"2414.65","high":"2414.65","low":"2414.64","close":"2414.64","volume":"50.08","vol_ccy":"5.008","vol_ccy_quote":"12092.56712000","confirm":1},{"ts":1792182083000,"open":"2414.64","high":"2414.64","low":"2414.45","close":"2414.46","volume":"221.00","vol_ccy":"22.100","vol_ccy_quote":"53362.71074000","confirm":1},{"ts":1792182084000,"open":"2414.45","high":"2414.45","low":"2414.20","close":"2414.20","volume":"375.67","vol_ccy":"37.567","vol_ccy_quote":"90696.08693000","confirm":1},{"ts":1792182085000,"open":"2414.20","high":"2414.21","low":"2414.20","close":"2414.21","volume":"51.97","vol_ccy":"5.197","vol_ccy_quote":"12546.60803000","confirm":1},{"ts":1792182086000,"open":"2414.20","high":"2414.20","low":"2414.06","close":"2414.06","volume":"29.85","vol_ccy":"2.985","vol_ccy_quote":"7206.29706000","confirm":1},{"ts":1792182087000,"open":"2414.07","high":"2414.07","low":"2414.06","close":"2414.06","volume":"3.77","vol_ccy":"0.377","vol_ccy_quote":"910.10280000","confirm":1},{"ts":1792182088000,"open":"2414.06","high":"2414.06","low":"2413.89","close":"2413.90","volume":"73.35","vol_ccy":"7.335","vol_ccy_quote":"17706.58040000","confirm":1},{"ts":1792182089000,"open":"2413.90","high":"2413.90","low":"2413.89","close":"2413.89","volume":"39.57","vol_ccy":"3.957","vol_ccy_quote":"9551.76378000","confirm":1},{"ts":1792182090000,"open":"2413.89","high":"2413.89","low":"2413.89","close":"2413.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182091000,"open":"2413.90","high":"2414.20","low":"2413.90","close":"2414.20","volume":"568.08","vol_ccy":"56.808","vol_ccy_quote":"137138.93656000","confirm":1},{"ts":1792182092000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"256.42","vol_ccy":"25.642","vol_ccy_quote":"61904.65998000","confirm":1},{"ts":1792182093000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"30.47","vol_ccy":"3.047","vol_ccy_quote":"7356.03693000","confirm":1},{"ts":1792182094000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"3.10","vol_ccy":"0.310","vol_ccy_quote":"748.39890000","confirm":1},{"ts":1792182095000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.15822000","confirm":1},{"ts":1792182096000,"open":"2414.20","high":"2414.29","low":"2414.20","close":"2414.29","volume":"209.39","vol_ccy":"20.939","vol_ccy_quote":"50551.88536000","confirm":1},{"ts":1792182097000,"open":"2414.29","high":"2414.53","low":"2414.29","close":"2414.52","volume":"2122.38","vol_ccy":"212.238","vol_ccy_quote":"512420.94897000","confirm":1},{"ts":1792182098000,"open":"2414.52","high":"2414.52","low":"2414.52","close":"2414.52","volume":"367.57","vol_ccy":"36.757","vol_ccy_quote":"88750.51164000","confirm":1},{"ts":1792182099000,"open":"2414.53","high":"2414.69","low":"2414.53","close":"2414.69","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7243.71378000","confirm":1},{"ts":1792182100000,"open":"2414.70","high":"2414.70","low":"2414.55","close":"2414.55","volume":"14.90","vol_ccy":"1.490","vol_ccy_quote":"3597.88852000","confirm":1},{"ts":1792182101000,"open":"2414.55","high":"2414.55","low":"2414.02","close":"2414.02","volume":"56.25","vol_ccy":"5.625","vol_ccy_quote":"13580.91142000","confirm":1},{"ts":1792182102000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"4.24","vol_ccy":"0.424","vol_ccy_quote":"1023.54024000","confirm":1},{"ts":1792182103000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182104000,"open":"2414.02","high":"2414.02","low":"2414.02","close":"2414.02","volume":"5.84","vol_ccy":"0.584","vol_ccy_quote":"1409.78768000","confirm":1},{"ts":1792182105000,"open":"2414.02","high":"2414.15","low":"2414.02","close":"2414.14","volume":"18.73","vol_ccy":"1.873","vol_ccy_quote":"4521.56753000","confirm":1},{"ts":1792182106000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41414000","confirm":1},{"ts":1792182107000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"6.56","vol_ccy":"0.656","vol_ccy_quote":"1583.68240000","confirm":1},{"ts":1792182108000,"open":"2414.14","high":"2414.14","low":"2414.03","close":"2414.03","volume":"24.81","vol_ccy":"2.481","vol_ccy_quote":"5989.32656000","confirm":1},{"ts":1792182109000,"open":"2414.03","high":"2414.03","low":"2414.03","close":"2414.03","volume":"51.95","vol_ccy":"5.195","vol_ccy_quote":"12540.88585000","confirm":1},{"ts":1792182110000,"open":"2414.04","high":"2414.04","low":"2414.04","close":"2414.04","volume":"2.71","vol_ccy":"0.271","vol_ccy_quote":"654.20484000","confirm":1},{"ts":1792182111000,"open":"2414.04","high":"2414.04","low":"2414.04","close":"2414.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182112000,"open":"2414.04","high":"2414.04","low":"2414.04","close":"2414.04","volume":"182.23","vol_ccy":"18.223","vol_ccy_quote":"43991.05092000","confirm":1},{"ts":1792182113000,"open":"2414.03","high":"2414.03","low":"2414.03","close":"2414.03","volume":"6.60","vol_ccy":"0.660","vol_ccy_quote":"1593.25980000","confirm":1},{"ts":1792182114000,"open":"2414.04","high":"2414.04","low":"2414.03","close":"2414.03","volume":"10.69","vol_ccy":"1.069","vol_ccy_quote":"2580.59815000","confirm":1},{"ts":1792182115000,"open":"2414.03","high":"2414.03","low":"2414.03","close":"2414.03","volume":"2.91","vol_ccy":"0.291","vol_ccy_quote":"702.48273000","confirm":1},{"ts":1792182116000,"open":"2414.03","high":"2414.19","low":"2414.03","close":"2414.19","volume":"284.34","vol_ccy":"28.434","vol_ccy_quote":"68640.78895000","confirm":1},{"ts":1792182117000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"2.41","vol_ccy":"0.241","vol_ccy_quote":"581.81979000","confirm":1},{"ts":1792182118000,"open":"2414.20","high":"2414.20","low":"2414.19","close":"2414.19","volume":"21.70","vol_ccy":"2.170","vol_ccy_quote":"5238.81230000","confirm":1},{"ts":1792182119000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72780000","confirm":1},{"ts":1792182120000,"open":"2414.19","high":"2414.20","low":"2414.19","close":"2414.20","volume":"11.51","vol_ccy":"1.151","vol_ccy_quote":"2778.73274000","confirm":1},{"ts":1792182121000,"open":"2414.19","high":"2414.19","low":"2413.42","close":"2413.42","volume":"461.96","vol_ccy":"46.196","vol_ccy_quote":"111507.43856000","confirm":1},{"ts":1792182122000,"open":"2413.42","high":"2413.42","low":"2413.14","close":"2413.14","volume":"313.42","vol_ccy":"31.342","vol_ccy_quote":"75640.40172000","confirm":1},{"ts":1792182123000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182124000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47884000","confirm":1},{"ts":1792182125000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.41805000","confirm":1},{"ts":1792182126000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2432.45520000","confirm":1},{"ts":1792182127000,"open":"2413.14","high":"2413.15","low":"2413.14","close":"2413.15","volume":"1.99","vol_ccy":"0.199","vol_ccy_quote":"480.21547000","confirm":1},{"ts":1792182128000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"79.96","vol_ccy":"7.996","vol_ccy_quote":"19295.46744000","confirm":1},{"ts":1792182129000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182130000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182131000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.31400000","confirm":1},{"ts":1792182132000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182133000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182134000,"open":"2413.14","high":"2413.15","low":"2413.14","close":"2413.15","volume":"10.93","vol_ccy":"1.093","vol_ccy_quote":"2637.56479000","confirm":1},{"ts":1792182135000,"open":"2413.14","high":"2413.14","low":"2412.81","close":"2412.82","volume":"127.88","vol_ccy":"12.788","vol_ccy_quote":"30858.27654000","confirm":1},{"ts":1792182136000,"open":"2412.81","high":"2412.82","low":"2412.78","close":"2412.78","volume":"19.67","vol_ccy":"1.967","vol_ccy_quote":"4745.99744000","confirm":1},{"ts":1792182137000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"2.86","vol_ccy":"0.286","vol_ccy_quote":"690.05508000","confirm":1},{"ts":1792182138000,"open":"2412.78","high":"2412.78","low":"2412.58","close":"2412.58","volume":"270.45","vol_ccy":"27.045","vol_ccy_quote":"65250.52706000","confirm":1},{"ts":1792182139000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2417.40516000","confirm":1},{"ts":1792182140000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182141000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"124.69","vol_ccy":"12.469","vol_ccy_quote":"30082.46002000","confirm":1},{"ts":1792182142000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182143000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182144000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182145000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182146000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182147000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"3.50","vol_ccy":"0.350","vol_ccy_quote":"844.40300000","confirm":1},{"ts":1792182148000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.29318000","confirm":1},{"ts":1792182149000,"open":"2412.58","high":"2412.58","low":"2412.58","close":"2412.58","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"98.91578000","confirm":1},{"ts":1792182150000,"open":"2412.58","high":"2412.58","low":"2412.48","close":"2412.48","volume":"27.54","vol_ccy":"2.754","vol_ccy_quote":"6644.23852000","confirm":1},{"ts":1792182151000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182152000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"744.62","vol_ccy":"74.462","vol_ccy_quote":"179637.34114000","confirm":1},{"ts":1792182153000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41247000","confirm":1},{"ts":1792182154000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.33333000","confirm":1},{"ts":1792182155000,"open":"2412.47","high":"2412.48","low":"2412.47","close":"2412.47","volume":"250.54","vol_ccy":"25.054","vol_ccy_quote":"60442.27338000","confirm":1},{"ts":1792182156000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182157000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"8.22","vol_ccy":"0.822","vol_ccy_quote":"1983.05034000","confirm":1},{"ts":1792182158000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"94.19","vol_ccy":"9.419","vol_ccy_quote":"22723.05493000","confirm":1},{"ts":1792182159000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"16.53","vol_ccy":"1.653","vol_ccy_quote":"3987.82944000","confirm":1},{"ts":1792182160000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"85.26","vol_ccy":"8.526","vol_ccy_quote":"20568.80448000","confirm":1},{"ts":1792182161000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182162000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182163000,"open":"2412.47","high":"2412.47","low":"2412.41","close":"2412.41","volume":"2047.40","vol_ccy":"204.740","vol_ccy_quote":"493929.06622000","confirm":1},{"ts":1792182164000,"open":"2412.40","high":"2412.40","low":"2412.40","close":"2412.40","volume":"3.20","vol_ccy":"0.320","vol_ccy_quote":"771.96800000","confirm":1},{"ts":1792182165000,"open":"2412.40","high":"2412.40","low":"2412.40","close":"2412.40","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"328.08640000","confirm":1},{"ts":1792182166000,"open":"2412.41","high":"2412.77","low":"2412.41","close":"2412.77","volume":"1092.56","vol_ccy":"109.256","vol_ccy_quote":"263577.00954000","confirm":1},{"ts":1792182167000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182168000,"open":"2412.76","high":"2412.77","low":"2412.76","close":"2412.77","volume":"11.88","vol_ccy":"1.188","vol_ccy_quote":"2866.35926000","confirm":1},{"ts":1792182169000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"2.31","vol_ccy":"0.231","vol_ccy_quote":"557.34756000","confirm":1},{"ts":1792182170000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182171000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182172000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182173000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182174000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48255.20000000","confirm":1},{"ts":1792182175000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"6.69","vol_ccy":"0.669","vol_ccy_quote":"1614.13644000","confirm":1},{"ts":1792182176000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182177000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"5.99","vol_ccy":"0.599","vol_ccy_quote":"1445.24923000","confirm":1},{"ts":1792182178000,"open":"2412.77","high":"2412.77","low":"2412.76","close":"2412.76","volume":"55.02","vol_ccy":"5.502","vol_ccy_quote":"13275.01795000","confirm":1},{"ts":1792182179000,"open":"2412.77","high":"2413.14","low":"2412.77","close":"2413.14","volume":"123.83","vol_ccy":"12.383","vol_ccy_quote":"29878.99838000","confirm":1},{"ts":1792182180000,"open":"2413.15","high":"2413.15","low":"2413.14","close":"2413.14","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65258000","confirm":1},{"ts":1792182181000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41314000","confirm":1},{"ts":1792182182000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"19.99","vol_ccy":"1.999","vol_ccy_quote":"4823.88685000","confirm":1},{"ts":1792182183000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182184000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82630000","confirm":1},{"ts":1792182185000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182186000,"open":"2413.14","high":"2413.14","low":"2413.14","close":"2413.14","volume":"3.38","vol_ccy":"0.338","vol_ccy_quote":"815.64132000","confirm":1},{"ts":1792182187000,"open":"2413.15","high":"2413.15","low":"2413.15","close":"2413.15","volume":"31.34","vol_ccy":"3.134","vol_ccy_quote":"7562.81210000","confirm":1},{"ts":1792182188000,"open":"2413.14","high":"2413.18","low":"2413.14","close":"2413.18","volume":"255.42","vol_ccy":"25.542","vol_ccy_quote":"61636.61543000","confirm":1},{"ts":1792182189000,"open":"2413.20","high":"2413.28","low":"2413.20","close":"2413.28","volume":"5.96","vol_ccy":"0.596","vol_ccy_quote":"1438.26754000","confirm":1},{"ts":1792182190000,"open":"2413.29","high":"2413.29","low":"2413.29","close":"2413.29","volume":"8.19","vol_ccy":"0.819","vol_ccy_quote":"1976.48451000","confirm":1},{"ts":1792182191000,"open":"2413.29","high":"2413.29","low":"2413.29","close":"2413.29","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"69.98541000","confirm":1},{"ts":1792182192000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.66000000","confirm":1},{"ts":1792182193000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"4.55","vol_ccy":"0.455","vol_ccy_quote":"1098.05150000","confirm":1},{"ts":1792182194000,"open":"2413.30","high":"2413.30","low":"2413.18","close":"2413.18","volume":"136.54","vol_ccy":"13.654","vol_ccy_quote":"32950.92284000","confirm":1},{"ts":1792182195000,"open":"2413.18","high":"2413.18","low":"2413.18","close":"2413.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182196000,"open":"2413.19","high":"2413.19","low":"2413.18","close":"2413.18","volume":"20.05","vol_ccy":"2.005","vol_ccy_quote":"4838.44590000","confirm":1},{"ts":1792182197000,"open":"2413.18","high":"2413.67","low":"2413.18","close":"2413.66","volume":"280.02","vol_ccy":"28.002","vol_ccy_quote":"67583.34337000","confirm":1},{"ts":1792182198000,"open":"2413.66","high":"2413.72","low":"2413.66","close":"2413.72","volume":"24.03","vol_ccy":"2.403","vol_ccy_quote":"5800.06440000","confirm":1},{"ts":1792182199000,"open":"2413.73","high":"2413.77","low":"2413.73","close":"2413.77","volume":"7.59","vol_ccy":"0.759","vol_ccy_quote":"1832.03764000","confirm":1},{"ts":1792182200000,"open":"2413.77","high":"2413.77","low":"2413.76","close":"2413.77","volume":"2.81","vol_ccy":"0.281","vol_ccy_quote":"678.26936000","confirm":1},{"ts":1792182201000,"open":"2413.77","high":"2413.77","low":"2413.61","close":"2413.61","volume":"32.56","vol_ccy":"3.256","vol_ccy_quote":"7859.20091000","confirm":1},{"ts":1792182202000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182203000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4827.22000000","confirm":1},{"ts":1792182204000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"32.98","vol_ccy":"3.298","vol_ccy_quote":"7960.05280000","confirm":1},{"ts":1792182205000,"open":"2413.60","high":"2413.60","low":"2412.80","close":"2412.81","volume":"1397.65","vol_ccy":"139.765","vol_ccy_quote":"337329.02653000","confirm":1},{"ts":1792182206000,"open":"2412.80","high":"2412.80","low":"2412.41","close":"2412.41","volume":"1928.11","vol_ccy":"192.811","vol_ccy_quote":"465174.24669000","confirm":1},{"ts":1792182207000,"open":"2412.41","high":"2412.41","low":"2412.30","close":"2412.30","volume":"19.24","vol_ccy":"1.924","vol_ccy_quote":"4641.45637000","confirm":1},{"ts":1792182208000,"open":"2412.30","high":"2412.30","low":"2412.30","close":"2412.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182209000,"open":"2412.30","high":"2412.30","low":"2412.30","close":"2412.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182210000,"open":"2412.30","high":"2412.30","low":"2412.30","close":"2412.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41230000","confirm":1},{"ts":1792182211000,"open":"2412.30","high":"2412.30","low":"2411.97","close":"2411.98","volume":"3053.18","vol_ccy":"305.318","vol_ccy_quote":"736471.36323000","confirm":1},{"ts":1792182212000,"open":"2411.98","high":"2411.98","low":"2411.98","close":"2411.98","volume":"4.08","vol_ccy":"0.408","vol_ccy_quote":"984.08784000","confirm":1},{"ts":1792182213000,"open":"2411.98","high":"2411.98","low":"2411.98","close":"2411.98","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23594000","confirm":1},{"ts":1792182214000,"open":"2411.97","high":"2411.97","low":"2411.97","close":"2411.97","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41197000","confirm":1},{"ts":1792182215000,"open":"2411.98","high":"2411.98","low":"2411.98","close":"2411.98","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41198000","confirm":1},{"ts":1792182216000,"open":"2411.97","high":"2411.97","low":"2411.97","close":"2411.97","volume":"1.51","vol_ccy":"0.151","vol_ccy_quote":"364.20747000","confirm":1},{"ts":1792182217000,"open":"2411.97","high":"2411.97","low":"2411.85","close":"2411.85","volume":"13.29","vol_ccy":"1.329","vol_ccy_quote":"3205.43819000","confirm":1},{"ts":1792182218000,"open":"2411.85","high":"2411.85","low":"2411.85","close":"2411.85","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"504.07665000","confirm":1},{"ts":1792182219000,"open":"2411.85","high":"2411.86","low":"2411.76","close":"2411.76","volume":"82.47","vol_ccy":"8.247","vol_ccy_quote":"19890.52073000","confirm":1},{"ts":1792182220000,"open":"2411.74","high":"2411.74","low":"2411.74","close":"2411.74","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.11740000","confirm":1},{"ts":1792182221000,"open":"2411.74","high":"2411.74","low":"2411.31","close":"2411.31","volume":"69.48","vol_ccy":"6.948","vol_ccy_quote":"16755.62427000","confirm":1},{"ts":1792182222000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182223000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182224000,"open":"2411.31","high":"2411.32","low":"2411.31","close":"2411.32","volume":"62.49","vol_ccy":"6.249","vol_ccy_quote":"15068.27628000","confirm":1},{"ts":1792182225000,"open":"2411.32","high":"2411.32","low":"2411.31","close":"2411.31","volume":"29.15","vol_ccy":"2.915","vol_ccy_quote":"7028.96867000","confirm":1},{"ts":1792182226000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"13.10","vol_ccy":"1.310","vol_ccy_quote":"3158.82920000","confirm":1},{"ts":1792182227000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182228000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.80716000","confirm":1},{"ts":1792182229000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"330.34947000","confirm":1},{"ts":1792182230000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182231000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182232000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182233000,"open":"2411.31","high":"2411.31","low":"2411.05","close":"2411.05","volume":"50.69","vol_ccy":"5.069","vol_ccy_quote":"12222.51756000","confirm":1},{"ts":1792182234000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05530000","confirm":1},{"ts":1792182235000,"open":"2411.05","high":"2411.06","low":"2411.05","close":"2411.06","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"185.65091000","confirm":1},{"ts":1792182236000,"open":"2411.05","high":"2411.06","low":"2411.05","close":"2411.06","volume":"58.84","vol_ccy":"5.884","vol_ccy_quote":"14186.61935000","confirm":1},{"ts":1792182237000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182238000,"open":"2411.06","high":"2411.06","low":"2411.05","close":"2411.05","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"250.74924000","confirm":1},{"ts":1792182239000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182240000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"12.44","vol_ccy":"1.244","vol_ccy_quote":"2999.34620000","confirm":1},{"ts":1792182241000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41105000","confirm":1},{"ts":1792182242000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"55.89","vol_ccy":"5.589","vol_ccy_quote":"13475.35845000","confirm":1},{"ts":1792182243000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182244000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182245000,"open":"2411.06","high":"2411.06","low":"2411.05","close":"2411.05","volume":"57.28","vol_ccy":"5.728","vol_ccy_quote":"13810.49449000","confirm":1},{"ts":1792182246000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"27.77","vol_ccy":"2.777","vol_ccy_quote":"6695.48585000","confirm":1},{"ts":1792182247000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"2.27","vol_ccy":"0.227","vol_ccy_quote":"547.31062000","confirm":1},{"ts":1792182248000,"open":"2411.06","high":"2411.06","low":"2410.46","close":"2410.46","volume":"262.73","vol_ccy":"26.273","vol_ccy_quote":"63340.06339000","confirm":1},{"ts":1792182249000,"open":"2410.45","high":"2410.46","low":"2410.45","close":"2410.46","volume":"299.78","vol_ccy":"29.978","vol_ccy_quote":"72260.76986000","confirm":1},{"ts":1792182250000,"open":"2410.46","high":"2410.46","low":"2410.46","close":"2410.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182251000,"open":"2410.46","high":"2410.46","low":"2410.46","close":"2410.46","volume":"2.25","vol_ccy":"0.225","vol_ccy_quote":"542.35350000","confirm":1},{"ts":1792182252000,"open":"2410.45","high":"2410.45","low":"2410.45","close":"2410.45","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.69405000","confirm":1},{"ts":1792182253000,"open":"2410.46","high":"2410.77","low":"2410.46","close":"2410.76","volume":"366.66","vol_ccy":"36.666","vol_ccy_quote":"88382.75902000","confirm":1},{"ts":1792182254000,"open":"2410.76","high":"2410.76","low":"2410.76","close":"2410.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182255000,"open":"2410.77","high":"2410.77","low":"2410.76","close":"2410.76","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"392.95397000","confirm":1},{"ts":1792182256000,"open":"2410.77","high":"2411.02","low":"2410.77","close":"2411.02","volume":"294.92","vol_ccy":"29.492","vol_ccy_quote":"71101.07845000","confirm":1},{"ts":1792182257000,"open":"2411.02","high":"2411.02","low":"2411.02","close":"2411.02","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182258000,"open":"2411.02","high":"2411.02","low":"2411.02","close":"2411.02","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182259000,"open":"2411.01","high":"2411.01","low":"2411.01","close":"2411.01","volume":"9.99","vol_ccy":"0.999","vol_ccy_quote":"2408.59899000","confirm":1},{"ts":1792182260000,"open":"2411.02","high":"2411.05","low":"2411.02","close":"2411.05","volume":"1295.03","vol_ccy":"129.503","vol_ccy_quote":"312234.32333000","confirm":1},{"ts":1792182261000,"open":"2411.05","high":"2411.06","low":"2410.91","close":"2410.91","volume":"468.73","vol_ccy":"46.873","vol_ccy_quote":"113012.46933000","confirm":1},{"ts":1792182262000,"open":"2410.92","high":"2411.06","low":"2410.92","close":"2411.06","volume":"48.92","vol_ccy":"4.892","vol_ccy_quote":"11794.55602000","confirm":1},{"ts":1792182263000,"open":"2411.05","high":"2411.06","low":"2411.05","close":"2411.06","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82211000","confirm":1},{"ts":1792182264000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182265000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182266000,"open":"2411.06","high":"2411.06","low":"2411.06","close":"2411.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182267000,"open":"2411.05","high":"2411.05","low":"2410.60","close":"2410.60","volume":"93.60","vol_ccy":"9.360","vol_ccy_quote":"22566.36284000","confirm":1},{"ts":1792182268000,"open":"2410.60","high":"2410.60","low":"2410.32","close":"2410.32","volume":"18.89","vol_ccy":"1.889","vol_ccy_quote":"4553.34695000","confirm":1},{"ts":1792182269000,"open":"2410.32","high":"2410.32","low":"2410.32","close":"2410.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182270000,"open":"2410.32","high":"2410.32","low":"2410.32","close":"2410.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182271000,"open":"2410.33","high":"2410.33","low":"2410.27","close":"2410.27","volume":"216.41","vol_ccy":"21.641","vol_ccy_quote":"52160.69267000","confirm":1},{"ts":1792182272000,"open":"2410.27","high":"2410.27","low":"2410.27","close":"2410.27","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.05400000","confirm":1},{"ts":1792182273000,"open":"2410.28","high":"2410.28","low":"2410.22","close":"2410.22","volume":"1677.72","vol_ccy":"167.772","vol_ccy_quote":"404376.18080000","confirm":1},{"ts":1792182274000,"open":"2410.23","high":"2410.23","low":"2410.23","close":"2410.23","volume":"36.11","vol_ccy":"3.611","vol_ccy_quote":"8703.34053000","confirm":1},{"ts":1792182275000,"open":"2410.23","high":"2410.23","low":"2410.23","close":"2410.23","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41023000","confirm":1},{"ts":1792182276000,"open":"2410.22","high":"2410.23","low":"2410.22","close":"2410.23","volume":"3.71","vol_ccy":"0.371","vol_ccy_quote":"894.19525000","confirm":1},{"ts":1792182277000,"open":"2410.23","high":"2410.23","low":"2410.22","close":"2410.23","volume":"3.80","vol_ccy":"0.380","vol_ccy_quote":"915.88706000","confirm":1},{"ts":1792182278000,"open":"2410.22","high":"2410.23","low":"2410.22","close":"2410.22","volume":"12.94","vol_ccy":"1.294","vol_ccy_quote":"3118.82857000","confirm":1},{"ts":1792182279000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182280000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182281000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"30.55","vol_ccy":"3.055","vol_ccy_quote":"7363.22210000","confirm":1},{"ts":1792182282000,"open":"2410.22","high":"2410.23","low":"2410.22","close":"2410.23","volume":"7.39","vol_ccy":"0.739","vol_ccy_quote":"1781.15465000","confirm":1},{"ts":1792182283000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.02200000","confirm":1},{"ts":1792182284000,"open":"2410.22","high":"2410.22","low":"2410.22","close":"2410.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182285000,"open":"2410.23","high":"2410.31","low":"2410.23","close":"2410.30","volume":"169.08","vol_ccy":"16.908","vol_ccy_quote":"40752.56108000","confirm":1},{"ts":1792182286000,"open":"2410.31","high":"2410.31","low":"2410.31","close":"2410.31","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23093000","confirm":1},{"ts":1792182287000,"open":"2410.31","high":"2410.31","low":"2410.31","close":"2410.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182288000,"open":"2410.30","high":"2410.59","low":"2410.30","close":"2410.59","volume":"168.19","vol_ccy":"16.819","vol_ccy_quote":"40539.53438000","confirm":1},{"ts":1792182289000,"open":"2410.59","high":"2410.70","low":"2410.59","close":"2410.70","volume":"32.31","vol_ccy":"3.231","vol_ccy_quote":"7788.67564000","confirm":1},{"ts":1792182290000,"open":"2410.70","high":"2410.71","low":"2410.70","close":"2410.71","volume":"259.90","vol_ccy":"25.990","vol_ccy_quote":"62654.09301000","confirm":1},{"ts":1792182291000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.07000000","confirm":1},{"ts":1792182292000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182293000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182294000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182295000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182296000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"44.98","vol_ccy":"4.498","vol_ccy_quote":"10843.32860000","confirm":1},{"ts":1792182297000,"open":"2410.71","high":"2410.71","low":"2410.71","close":"2410.71","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24107.10000000","confirm":1},{"ts":1792182298000,"open":"2410.71","high":"2410.71","low":"2410.71","close":"2410.71","volume":"8.71","vol_ccy":"0.871","vol_ccy_quote":"2099.72841000","confirm":1},{"ts":1792182299000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.15970000","confirm":1},{"ts":1792182300000,"open":"2410.71","high":"2410.71","low":"2410.40","close":"2410.41","volume":"212.58","vol_ccy":"21.258","vol_ccy_quote":"51246.09432000","confirm":1},{"ts":1792182301000,"open":"2410.41","high":"2410.41","low":"2410.32","close":"2410.32","volume":"27.90","vol_ccy":"2.790","vol_ccy_quote":"6724.93096000","confirm":1},{"ts":1792182302000,"open":"2410.32","high":"2410.32","low":"2410.26","close":"2410.26","volume":"14.12","vol_ccy":"1.412","vol_ccy_quote":"3403.30983000","confirm":1},{"ts":1792182303000,"open":"2410.26","high":"2410.27","low":"2410.26","close":"2410.27","volume":"3.16","vol_ccy":"0.316","vol_ccy_quote":"761.64232000","confirm":1},{"ts":1792182304000,"open":"2410.26","high":"2410.26","low":"2410.01","close":"2410.01","volume":"51.51","vol_ccy":"5.151","vol_ccy_quote":"12414.65014000","confirm":1},{"ts":1792182305000,"open":"2410.01","high":"2410.01","low":"2410.01","close":"2410.01","volume":"339.75","vol_ccy":"33.975","vol_ccy_quote":"81880.08975000","confirm":1},{"ts":1792182306000,"open":"2410.01","high":"2410.01","low":"2410.01","close":"2410.01","volume":"1.57","vol_ccy":"0.157","vol_ccy_quote":"378.37157000","confirm":1},{"ts":1792182307000,"open":"2410.02","high":"2410.02","low":"2410.01","close":"2410.01","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2002.71870000","confirm":1},{"ts":1792182308000,"open":"2410.02","high":"2410.26","low":"2410.02","close":"2410.26","volume":"73.19","vol_ccy":"7.319","vol_ccy_quote":"17639.20842000","confirm":1},{"ts":1792182309000,"open":"2410.27","high":"2410.41","low":"2410.27","close":"2410.41","volume":"84.00","vol_ccy":"8.400","vol_ccy_quote":"20246.48732000","confirm":1},{"ts":1792182310000,"open":"2410.41","high":"2410.54","low":"2410.41","close":"2410.54","volume":"250.36","vol_ccy":"25.036","vol_ccy_quote":"60350.23548000","confirm":1},{"ts":1792182311000,"open":"2410.54","high":"2410.66","low":"2410.54","close":"2410.65","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2410.58377000","confirm":1},{"ts":1792182312000,"open":"2410.65","high":"2410.65","low":"2410.65","close":"2410.65","volume":"6.19","vol_ccy":"0.619","vol_ccy_quote":"1492.19235000","confirm":1},{"ts":1792182313000,"open":"2410.65","high":"2410.65","low":"2410.65","close":"2410.65","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182314000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.46396000","confirm":1},{"ts":1792182315000,"open":"2410.66","high":"2410.98","low":"2410.66","close":"2410.98","volume":"38.88","vol_ccy":"3.888","vol_ccy_quote":"9373.15662000","confirm":1},{"ts":1792182316000,"open":"2410.98","high":"2410.98","low":"2410.98","close":"2410.98","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82196000","confirm":1},{"ts":1792182317000,"open":"2410.98","high":"2410.98","low":"2410.98","close":"2410.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182318000,"open":"2410.98","high":"2411.07","low":"2410.98","close":"2411.07","volume":"418.83","vol_ccy":"41.883","vol_ccy_quote":"100979.44623000","confirm":1},{"ts":1792182319000,"open":"2411.07","high":"2411.07","low":"2411.07","close":"2411.07","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64428000","confirm":1},{"ts":1792182320000,"open":"2411.06","high":"2411.07","low":"2411.06","close":"2411.06","volume":"32.08","vol_ccy":"3.208","vol_ccy_quote":"7734.69248000","confirm":1},{"ts":1792182321000,"open":"2411.07","high":"2411.47","low":"2411.07","close":"2411.46","volume":"1272.88","vol_ccy":"127.288","vol_ccy_quote":"306906.03047000","confirm":1},{"ts":1792182322000,"open":"2411.47","high":"2411.47","low":"2411.47","close":"2411.47","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.14700000","confirm":1},{"ts":1792182323000,"open":"2411.47","high":"2411.53","low":"2411.47","close":"2411.53","volume":"94.13","vol_ccy":"9.413","vol_ccy_quote":"22699.72006000","confirm":1},{"ts":1792182324000,"open":"2411.53","high":"2411.53","low":"2411.52","close":"2411.52","volume":"8.97","vol_ccy":"0.897","vol_ccy_quote":"2163.14137000","confirm":1},{"ts":1792182325000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"4.59","vol_ccy":"0.459","vol_ccy_quote":"1106.88768000","confirm":1},{"ts":1792182326000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.21792000","confirm":1},{"ts":1792182327000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182328000,"open":"2411.53","high":"2411.59","low":"2411.53","close":"2411.59","volume":"877.69","vol_ccy":"87.769","vol_ccy_quote":"211657.62699000","confirm":1},{"ts":1792182329000,"open":"2411.59","high":"2411.75","low":"2411.59","close":"2411.75","volume":"18.97","vol_ccy":"1.897","vol_ccy_quote":"4574.81896000","confirm":1},{"ts":1792182330000,"open":"2411.76","high":"2412.00","low":"2411.76","close":"2412.00","volume":"39.55","vol_ccy":"3.955","vol_ccy_quote":"9538.88488000","confirm":1},{"ts":1792182331000,"open":"2411.99","high":"2412.00","low":"2411.99","close":"2412.00","volume":"45.85","vol_ccy":"4.585","vol_ccy_quote":"11059.00795000","confirm":1},{"ts":1792182332000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182333000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182334000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"2.67","vol_ccy":"0.267","vol_ccy_quote":"644.00400000","confirm":1},{"ts":1792182335000,"open":"2412.00","high":"2412.00","low":"2411.99","close":"2411.99","volume":"76.83","vol_ccy":"7.683","vol_ccy_quote":"18531.39592000","confirm":1},{"ts":1792182336000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"168.83930000","confirm":1},{"ts":1792182337000,"open":"2411.99","high":"2411.99","low":"2411.52","close":"2411.52","volume":"138.23","vol_ccy":"13.823","vol_ccy_quote":"33339.52505000","confirm":1},{"ts":1792182338000,"open":"2411.53","high":"2411.53","low":"2411.52","close":"2411.52","volume":"2.93","vol_ccy":"0.293","vol_ccy_quote":"706.57827000","confirm":1},{"ts":1792182339000,"open":"2411.52","high":"2411.53","low":"2411.52","close":"2411.52","volume":"8.50","vol_ccy":"0.850","vol_ccy_quote":"2049.79964000","confirm":1},{"ts":1792182340000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.30600000","confirm":1},{"ts":1792182341000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29224000","confirm":1},{"ts":1792182342000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182343000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182344000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64608000","confirm":1},{"ts":1792182345000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182346000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182347000,"open":"2411.52","high":"2411.52","low":"2411.28","close":"2411.28","volume":"99.23","vol_ccy":"9.923","vol_ccy_quote":"23929.07804000","confirm":1},{"ts":1792182348000,"open":"2411.27","high":"2411.27","low":"2411.27","close":"2411.27","volume":"0.33","vol_ccy":"0.033","vol_ccy_quote":"79.57191000","confirm":1},{"ts":1792182349000,"open":"2411.27","high":"2411.27","low":"2410.85","close":"2410.85","volume":"297.43","vol_ccy":"29.743","vol_ccy_quote":"71717.35057000","confirm":1},{"ts":1792182350000,"open":"2410.85","high":"2410.85","low":"2410.85","close":"2410.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182351000,"open":"2410.86","high":"2410.86","low":"2410.85","close":"2410.85","volume":"19.30","vol_ccy":"1.930","vol_ccy_quote":"4652.95050000","confirm":1},{"ts":1792182352000,"open":"2410.85","high":"2410.86","low":"2410.85","close":"2410.86","volume":"20.01","vol_ccy":"2.001","vol_ccy_quote":"4824.11086000","confirm":1},{"ts":1792182353000,"open":"2410.86","high":"2410.86","low":"2410.86","close":"2410.86","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.28688000","confirm":1},{"ts":1792182354000,"open":"2410.86","high":"2410.86","low":"2410.86","close":"2410.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182355000,"open":"2410.86","high":"2410.86","low":"2410.86","close":"2410.86","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.69774000","confirm":1},{"ts":1792182356000,"open":"2410.86","high":"2410.86","low":"2410.86","close":"2410.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182357000,"open":"2410.86","high":"2411.16","low":"2410.86","close":"2411.16","volume":"77.18","vol_ccy":"7.718","vol_ccy_quote":"18607.02932000","confirm":1},{"ts":1792182358000,"open":"2411.17","high":"2411.39","low":"2411.17","close":"2411.38","volume":"13.54","vol_ccy":"1.354","vol_ccy_quote":"3264.88617000","confirm":1},{"ts":1792182359000,"open":"2411.38","high":"2411.38","low":"2411.38","close":"2411.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182360000,"open":"2411.38","high":"2411.39","low":"2411.38","close":"2411.39","volume":"29.47","vol_ccy":"2.947","vol_ccy_quote":"7106.34557000","confirm":1},{"ts":1792182361000,"open":"2411.38","high":"2411.38","low":"2411.38","close":"2411.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82276000","confirm":1},{"ts":1792182362000,"open":"2411.39","high":"2411.39","low":"2411.39","close":"2411.39","volume":"3.90","vol_ccy":"0.390","vol_ccy_quote":"940.44210000","confirm":1},{"ts":1792182363000,"open":"2411.39","high":"2411.52","low":"2411.39","close":"2411.51","volume":"19.27","vol_ccy":"1.927","vol_ccy_quote":"4646.80286000","confirm":1},{"ts":1792182364000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182365000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182366000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182367000,"open":"2411.51","high":"2411.52","low":"2411.51","close":"2411.52","volume":"11.64","vol_ccy":"1.164","vol_ccy_quote":"2806.99765000","confirm":1},{"ts":1792182368000,"open":"2411.52","high":"2411.52","low":"2411.52","close":"2411.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182369000,"open":"2411.52","high":"2411.52","low":"2411.51","close":"2411.51","volume":"11.38","vol_ccy":"1.138","vol_ccy_quote":"2744.30838000","confirm":1},{"ts":1792182370000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182371000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.70359000","confirm":1},{"ts":1792182372000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182373000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182374000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182375000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182376000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182377000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4823.02000000","confirm":1},{"ts":1792182378000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182379000,"open":"2411.52","high":"2411.52","low":"2411.51","close":"2411.51","volume":"2.36","vol_ccy":"0.236","vol_ccy_quote":"569.11736000","confirm":1},{"ts":1792182380000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182381000,"open":"2411.51","high":"2411.52","low":"2411.51","close":"2411.52","volume":"6.20","vol_ccy":"0.620","vol_ccy_quote":"1495.14159000","confirm":1},{"ts":1792182382000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"491.94804000","confirm":1},{"ts":1792182383000,"open":"2411.51","high":"2411.51","low":"2411.51","close":"2411.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182384000,"open":"2411.52","high":"2411.60","low":"2411.52","close":"2411.60","volume":"39.11","vol_ccy":"3.911","vol_ccy_quote":"9431.65850000","confirm":1},{"ts":1792182385000,"open":"2411.60","high":"2411.86","low":"2411.60","close":"2411.85","volume":"31.33","vol_ccy":"3.133","vol_ccy_quote":"7555.94126000","confirm":1},{"ts":1792182386000,"open":"2411.85","high":"2411.85","low":"2411.85","close":"2411.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182387000,"open":"2411.85","high":"2411.85","low":"2411.85","close":"2411.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182388000,"open":"2411.85","high":"2411.85","low":"2411.37","close":"2411.37","volume":"223.93","vol_ccy":"22.393","vol_ccy_quote":"54005.66134000","confirm":1},{"ts":1792182389000,"open":"2411.37","high":"2411.77","low":"2411.37","close":"2411.77","volume":"122.37","vol_ccy":"12.237","vol_ccy_quote":"29508.93573000","confirm":1},{"ts":1792182390000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.23496000","confirm":1},{"ts":1792182391000,"open":"2411.76","high":"2411.77","low":"2411.76","close":"2411.77","volume":"206.06","vol_ccy":"20.606","vol_ccy_quote":"49696.73262000","confirm":1},{"ts":1792182392000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05880000","confirm":1},{"ts":1792182393000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182394000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182395000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182396000,"open":"2411.76","high":"2411.77","low":"2411.76","close":"2411.77","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"397.94067000","confirm":1},{"ts":1792182397000,"open":"2411.77","high":"2411.77","low":"2411.77","close":"2411.77","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48235.40000000","confirm":1},{"ts":1792182398000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"62.20","vol_ccy":"6.220","vol_ccy_quote":"15001.14720000","confirm":1},{"ts":1792182399000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"1243.90","vol_ccy":"124.390","vol_ccy_quote":"299998.82640000","confirm":1},{"ts":1792182400000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182401000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182402000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182403000,"open":"2411.77","high":"2411.77","low":"2411.77","close":"2411.77","volume":"7.97","vol_ccy":"0.797","vol_ccy_quote":"1922.18069000","confirm":1},{"ts":1792182404000,"open":"2411.77","high":"2411.77","low":"2411.77","close":"2411.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182405000,"open":"2411.77","high":"2411.77","low":"2411.77","close":"2411.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182406000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"330.41112000","confirm":1},{"ts":1792182407000,"open":"2411.76","high":"2411.76","low":"2411.76","close":"2411.76","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.35280000","confirm":1},{"ts":1792182408000,"open":"2411.77","high":"2412.00","low":"2411.77","close":"2412.00","volume":"76.71","vol_ccy":"7.671","vol_ccy_quote":"18501.81960000","confirm":1},{"ts":1792182409000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182410000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182411000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"26.53","vol_ccy":"2.653","vol_ccy_quote":"6399.03600000","confirm":1},{"ts":1792182412000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182413000,"open":"2412.00","high":"2412.00","low":"2411.99","close":"2411.99","volume":"225.38","vol_ccy":"22.538","vol_ccy_quote":"54361.44871000","confirm":1},{"ts":1792182414000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182415000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.39800000","confirm":1},{"ts":1792182416000,"open":"2411.99","high":"2412.00","low":"2411.99","close":"2412.00","volume":"313.19","vol_ccy":"31.319","vol_ccy_quote":"75541.12800000","confirm":1},{"ts":1792182417000,"open":"2412.00","high":"2412.00","low":"2411.99","close":"2411.99","volume":"23.71","vol_ccy":"2.371","vol_ccy_quote":"5718.85129000","confirm":1},{"ts":1792182418000,"open":"2411.99","high":"2411.99","low":"2411.61","close":"2411.61","volume":"166.31","vol_ccy":"16.631","vol_ccy_quote":"40111.11761000","confirm":1},{"ts":1792182419000,"open":"2411.61","high":"2411.61","low":"2411.61","close":"2411.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182420000,"open":"2411.62","high":"2411.62","low":"2411.39","close":"2411.39","volume":"51.69","vol_ccy":"5.169","vol_ccy_quote":"12465.53189000","confirm":1},{"ts":1792182421000,"open":"2411.39","high":"2411.39","low":"2411.38","close":"2411.38","volume":"10.67","vol_ccy":"1.067","vol_ccy_quote":"2572.95311000","confirm":1},{"ts":1792182422000,"open":"2411.39","high":"2411.39","low":"2411.38","close":"2411.38","volume":"500.06","vol_ccy":"50.006","vol_ccy_quote":"120583.96829000","confirm":1},{"ts":1792182423000,"open":"2411.38","high":"2411.38","low":"2411.38","close":"2411.38","volume":"1.95","vol_ccy":"0.195","vol_ccy_quote":"470.21910000","confirm":1},{"ts":1792182424000,"open":"2411.38","high":"2411.38","low":"2411.32","close":"2411.33","volume":"20.23","vol_ccy":"2.023","vol_ccy_quote":"4878.14405000","confirm":1},{"ts":1792182425000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"207.35","vol_ccy":"20.735","vol_ccy_quote":"49998.72020000","confirm":1},{"ts":1792182426000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"5.37","vol_ccy":"0.537","vol_ccy_quote":"1294.88421000","confirm":1},{"ts":1792182427000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182428000,"open":"2411.33","high":"2411.33","low":"2411.32","close":"2411.33","volume":"3.44","vol_ccy":"0.344","vol_ccy_quote":"829.49614000","confirm":1},{"ts":1792182429000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182430000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182431000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182432000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182433000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182434000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182435000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29064000","confirm":1},{"ts":1792182436000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182437000,"open":"2411.33","high":"2411.33","low":"2411.33","close":"2411.33","volume":"0.68","vol_ccy":"0.068","vol_ccy_quote":"163.97044000","confirm":1},{"ts":1792182438000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29056000","confirm":1},{"ts":1792182439000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.17348000","confirm":1},{"ts":1792182440000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182441000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64528000","confirm":1},{"ts":1792182442000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9645.28000000","confirm":1},{"ts":1792182443000,"open":"2411.32","high":"2411.32","low":"2411.16","close":"2411.16","volume":"5067.10","vol_ccy":"506.710","vol_ccy_quote":"1221816.67414000","confirm":1},{"ts":1792182444000,"open":"2411.17","high":"2411.17","low":"2411.17","close":"2411.17","volume":"11.10","vol_ccy":"1.110","vol_ccy_quote":"2676.39870000","confirm":1},{"ts":1792182445000,"open":"2411.17","high":"2411.17","low":"2411.17","close":"2411.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182446000,"open":"2411.17","high":"2411.17","low":"2411.17","close":"2411.17","volume":"67.69","vol_ccy":"6.769","vol_ccy_quote":"16321.20973000","confirm":1},{"ts":1792182447000,"open":"2411.17","high":"2411.29","low":"2411.17","close":"2411.28","volume":"249.26","vol_ccy":"24.926","vol_ccy_quote":"60100.88713000","confirm":1},{"ts":1792182448000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182449000,"open":"2411.29","high":"2411.29","low":"2411.28","close":"2411.28","volume":"21.44","vol_ccy":"2.144","vol_ccy_quote":"5169.80432000","confirm":1},{"ts":1792182450000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23384000","confirm":1},{"ts":1792182451000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182452000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182453000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2411.29000000","confirm":1},{"ts":1792182454000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"88.02","vol_ccy":"8.802","vol_ccy_quote":"21224.08656000","confirm":1},{"ts":1792182455000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64512000","confirm":1},{"ts":1792182456000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.16935000","confirm":1},{"ts":1792182457000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182458000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182459000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29032000","confirm":1},{"ts":1792182460000,"open":"2411.28","high":"2411.32","low":"2411.28","close":"2411.32","volume":"287.94","vol_ccy":"28.794","vol_ccy_quote":"69431.48779000","confirm":1},{"ts":1792182461000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182462000,"open":"2411.33","high":"2411.56","low":"2411.33","close":"2411.56","volume":"127.13","vol_ccy":"12.713","vol_ccy_quote":"30655.53745000","confirm":1},{"ts":1792182463000,"open":"2411.56","high":"2411.72","low":"2411.56","close":"2411.68","volume":"33.70","vol_ccy":"3.370","vol_ccy_quote":"8127.17374000","confirm":1},{"ts":1792182464000,"open":"2411.65","high":"2411.65","low":"2411.56","close":"2411.56","volume":"25.35","vol_ccy":"2.535","vol_ccy_quote":"6113.34378000","confirm":1},{"ts":1792182465000,"open":"2411.56","high":"2411.56","low":"2411.56","close":"2411.56","volume":"4.51","vol_ccy":"0.451","vol_ccy_quote":"1087.61356000","confirm":1},{"ts":1792182466000,"open":"2411.55","high":"2411.55","low":"2411.31","close":"2411.31","volume":"16.54","vol_ccy":"1.654","vol_ccy_quote":"3988.68474000","confirm":1},{"ts":1792182467000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29048000","confirm":1},{"ts":1792182468000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182469000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182470000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182471000,"open":"2411.31","high":"2411.31","low":"2411.15","close":"2411.16","volume":"48.05","vol_ccy":"4.805","vol_ccy_quote":"11585.95881000","confirm":1},{"ts":1792182472000,"open":"2411.16","high":"2411.16","low":"2411.16","close":"2411.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182473000,"open":"2411.16","high":"2411.36","low":"2411.16","close":"2411.36","volume":"42.66","vol_ccy":"4.266","vol_ccy_quote":"10286.50070000","confirm":1},{"ts":1792182474000,"open":"2411.36","high":"2411.36","low":"2411.36","close":"2411.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182475000,"open":"2411.37","high":"2411.38","low":"2411.37","close":"2411.38","volume":"9.47","vol_ccy":"0.947","vol_ccy_quote":"2283.56753000","confirm":1},{"ts":1792182476000,"open":"2411.38","high":"2411.92","low":"2411.38","close":"2411.92","volume":"582.47","vol_ccy":"58.247","vol_ccy_quote":"140457.65937000","confirm":1},{"ts":1792182477000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"20.19","vol_ccy":"2.019","vol_ccy_quote":"4869.66648000","confirm":1},{"ts":1792182478000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182479000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.54089000","confirm":1},{"ts":1792182480000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"41.44","vol_ccy":"4.144","vol_ccy_quote":"9994.95504000","confirm":1},{"ts":1792182481000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82382000","confirm":1},{"ts":1792182482000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"7.77","vol_ccy":"0.777","vol_ccy_quote":"1874.06184000","confirm":1},{"ts":1792182483000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182484000,"open":"2411.91","high":"2411.92","low":"2411.91","close":"2411.92","volume":"12.68","vol_ccy":"1.268","vol_ccy_quote":"3058.31455000","confirm":1},{"ts":1792182485000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182486000,"open":"2411.92","high":"2411.92","low":"2411.92","close":"2411.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182487000,"open":"2411.92","high":"2412.13","low":"2411.92","close":"2412.12","volume":"112.36","vol_ccy":"11.236","vol_ccy_quote":"27100.71686000","confirm":1},{"ts":1792182488000,"open":"2412.12","high":"2412.12","low":"2412.12","close":"2412.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182489000,"open":"2412.12","high":"2412.12","low":"2412.12","close":"2412.12","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.70908000","confirm":1},{"ts":1792182490000,"open":"2412.12","high":"2412.12","low":"2412.12","close":"2412.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182491000,"open":"2412.13","high":"2412.25","low":"2412.13","close":"2412.24","volume":"57.53","vol_ccy":"5.753","vol_ccy_quote":"13877.07133000","confirm":1},{"ts":1792182492000,"open":"2412.25","high":"2412.25","low":"2412.24","close":"2412.24","volume":"8.38","vol_ccy":"0.838","vol_ccy_quote":"2021.46342000","confirm":1},{"ts":1792182493000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.61250000","confirm":1},{"ts":1792182494000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"16.00","vol_ccy":"1.600","vol_ccy_quote":"3859.60000000","confirm":1},{"ts":1792182495000,"open":"2412.25","high":"2412.34","low":"2412.25","close":"2412.33","volume":"22.63","vol_ccy":"2.263","vol_ccy_quote":"5458.98323000","confirm":1},{"ts":1792182496000,"open":"2412.34","high":"2412.34","low":"2412.34","close":"2412.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23702000","confirm":1},{"ts":1792182497000,"open":"2412.34","high":"2412.49","low":"2412.34","close":"2412.49","volume":"30.41","vol_ccy":"3.041","vol_ccy_quote":"7336.22986000","confirm":1},{"ts":1792182498000,"open":"2412.49","high":"2412.49","low":"2412.49","close":"2412.49","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.92362000","confirm":1},{"ts":1792182499000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.50000000","confirm":1},{"ts":1792182500000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182501000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182502000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182503000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"7.84","vol_ccy":"0.784","vol_ccy_quote":"1891.40000000","confirm":1},{"ts":1792182504000,"open":"2412.50","high":"2412.87","low":"2412.50","close":"2412.87","volume":"416.33","vol_ccy":"41.633","vol_ccy_quote":"100440.96272000","confirm":1},{"ts":1792182505000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182506000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182507000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182508000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"328.15032000","confirm":1},{"ts":1792182509000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.01896000","confirm":1},{"ts":1792182510000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"12.50","vol_ccy":"1.250","vol_ccy_quote":"3016.10000000","confirm":1},{"ts":1792182511000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182512000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"97.72","vol_ccy":"9.772","vol_ccy_quote":"23578.66336000","confirm":1},{"ts":1792182513000,"open":"2412.88","high":"2412.88","low":"2412.87","close":"2412.87","volume":"12.83","vol_ccy":"1.283","vol_ccy_quote":"3095.72222000","confirm":1},{"ts":1792182514000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182515000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23861000","confirm":1},{"ts":1792182516000,"open":"2412.88","high":"2412.88","low":"2412.87","close":"2412.87","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.60600000","confirm":1},{"ts":1792182517000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"4.14","vol_ccy":"0.414","vol_ccy_quote":"998.93232000","confirm":1},{"ts":1792182518000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182519000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"2.35","vol_ccy":"0.235","vol_ccy_quote":"567.02445000","confirm":1},{"ts":1792182520000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182521000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182522000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182523000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"723.86100000","confirm":1},{"ts":1792182524000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.30304000","confirm":1},{"ts":1792182525000,"open":"2412.88","high":"2412.88","low":"2412.87","close":"2412.87","volume":"6.86","vol_ccy":"0.686","vol_ccy_quote":"1655.23486000","confirm":1},{"ts":1792182526000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182527000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41288000","confirm":1},{"ts":1792182528000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182529000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182530000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"337.80180000","confirm":1},{"ts":1792182531000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89016000","confirm":1},{"ts":1792182532000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182533000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182534000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41287000","confirm":1},{"ts":1792182535000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"359.51912000","confirm":1},{"ts":1792182536000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182537000,"open":"2412.87","high":"2412.88","low":"2412.87","close":"2412.88","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"132.70837000","confirm":1},{"ts":1792182538000,"open":"2412.88","high":"2412.88","low":"2412.87","close":"2412.88","volume":"364.76","vol_ccy":"36.476","vol_ccy_quote":"88012.20924000","confirm":1},{"ts":1792182539000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"1.51","vol_ccy":"0.151","vol_ccy_quote":"364.34488000","confirm":1},{"ts":1792182540000,"open":"2412.87","high":"2412.87","low":"2412.53","close":"2412.53","volume":"292.26","vol_ccy":"29.226","vol_ccy_quote":"70516.49312000","confirm":1},{"ts":1792182541000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47512000","confirm":1},{"ts":1792182542000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41253000","confirm":1},{"ts":1792182543000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.82664000","confirm":1},{"ts":1792182544000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"10.44","vol_ccy":"1.044","vol_ccy_quote":"2518.68132000","confirm":1},{"ts":1792182545000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"12.97","vol_ccy":"1.297","vol_ccy_quote":"3129.05141000","confirm":1},{"ts":1792182546000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"265.37830000","confirm":1},{"ts":1792182547000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182548000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2424.59265000","confirm":1},{"ts":1792182549000,"open":"2412.53","high":"2412.53","low":"2412.52","close":"2412.52","volume":"30.82","vol_ccy":"3.082","vol_ccy_quote":"7435.41664000","confirm":1},{"ts":1792182550000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"24.50","vol_ccy":"2.450","vol_ccy_quote":"5910.69850000","confirm":1},{"ts":1792182551000,"open":"2412.53","high":"2412.53","low":"2412.52","close":"2412.52","volume":"2.16","vol_ccy":"0.216","vol_ccy_quote":"521.10441000","confirm":1},{"ts":1792182552000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41252000","confirm":1},{"ts":1792182553000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.12530000","confirm":1},{"ts":1792182554000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"1.60","vol_ccy":"0.160","vol_ccy_quote":"386.00480000","confirm":1},{"ts":1792182555000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"6.20","vol_ccy":"0.620","vol_ccy_quote":"1495.76240000","confirm":1},{"ts":1792182556000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"19.30","vol_ccy":"1.930","vol_ccy_quote":"4656.18290000","confirm":1},{"ts":1792182557000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.34028000","confirm":1},{"ts":1792182558000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2412.52000000","confirm":1},{"ts":1792182559000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2412.52000000","confirm":1},{"ts":1792182560000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182561000,"open":"2412.53","high":"2412.53","low":"2412.52","close":"2412.52","volume":"4.68","vol_ccy":"0.468","vol_ccy_quote":"1129.06322000","confirm":1},{"ts":1792182562000,"open":"2412.53","high":"2412.53","low":"2412.52","close":"2412.52","volume":"12.56","vol_ccy":"1.256","vol_ccy_quote":"3030.13512000","confirm":1},{"ts":1792182563000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"6.05","vol_ccy":"0.605","vol_ccy_quote":"1459.57460000","confirm":1},{"ts":1792182564000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47518000","confirm":1},{"ts":1792182565000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"227.29","vol_ccy":"22.729","vol_ccy_quote":"54834.39437000","confirm":1},{"ts":1792182566000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"644.10","vol_ccy":"64.410","vol_ccy_quote":"155391.05730000","confirm":1},{"ts":1792182567000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.82664000","confirm":1},{"ts":1792182568000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"337.75280000","confirm":1},{"ts":1792182569000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182570000,"open":"2412.52","high":"2412.53","low":"2412.52","close":"2412.53","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.37570000","confirm":1},{"ts":1792182571000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"3.44","vol_ccy":"0.344","vol_ccy_quote":"829.91032000","confirm":1},{"ts":1792182572000,"open":"2412.53","high":"2412.53","low":"2412.53","close":"2412.53","volume":"39.41","vol_ccy":"3.941","vol_ccy_quote":"9507.78073000","confirm":1},{"ts":1792182573000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.82664000","confirm":1},{"ts":1792182574000,"open":"2412.53","high":"2412.53","low":"2412.48","close":"2412.48","volume":"59.68","vol_ccy":"5.968","vol_ccy_quote":"14397.93750000","confirm":1},{"ts":1792182575000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.71232000","confirm":1},{"ts":1792182576000,"open":"2412.48","high":"2412.48","low":"2412.48","close":"2412.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182577000,"open":"2412.47","high":"2412.48","low":"2412.47","close":"2412.48","volume":"19.87","vol_ccy":"1.987","vol_ccy_quote":"4793.58109000","confirm":1},{"ts":1792182578000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.28537000","confirm":1},{"ts":1792182579000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182580000,"open":"2412.47","high":"2412.48","low":"2412.47","close":"2412.47","volume":"106.95","vol_ccy":"10.695","vol_ccy_quote":"25801.38811000","confirm":1},{"ts":1792182581000,"open":"2412.47","high":"2412.47","low":"2412.41","close":"2412.41","volume":"21.90","vol_ccy":"2.190","vol_ccy_quote":"5283.30170000","confirm":1},{"ts":1792182582000,"open":"2412.41","high":"2412.41","low":"2412.41","close":"2412.41","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41241000","confirm":1},{"ts":1792182583000,"open":"2412.42","high":"2412.42","low":"2412.42","close":"2412.42","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.24200000","confirm":1},{"ts":1792182584000,"open":"2412.42","high":"2412.42","low":"2412.42","close":"2412.42","volume":"0.93","vol_ccy":"0.093","vol_ccy_quote":"224.35506000","confirm":1},{"ts":1792182585000,"open":"2412.42","high":"2412.42","low":"2412.42","close":"2412.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182586000,"open":"2412.41","high":"2412.41","low":"2412.35","close":"2412.35","volume":"30.68","vol_ccy":"3.068","vol_ccy_quote":"7401.20797000","confirm":1},{"ts":1792182587000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182588000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"700.00","vol_ccy":"70.000","vol_ccy_quote":"168864.50000000","confirm":1},{"ts":1792182589000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"2.57","vol_ccy":"0.257","vol_ccy_quote":"619.97395000","confirm":1},{"ts":1792182590000,"open":"2412.36","high":"2412.36","low":"2412.36","close":"2412.36","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47416000","confirm":1},{"ts":1792182591000,"open":"2412.36","high":"2412.36","low":"2412.36","close":"2412.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182592000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.81270000","confirm":1},{"ts":1792182593000,"open":"2412.36","high":"2412.36","low":"2412.36","close":"2412.36","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"504.18324000","confirm":1},{"ts":1792182594000,"open":"2412.36","high":"2412.75","low":"2412.36","close":"2412.75","volume":"379.82","vol_ccy":"37.982","vol_ccy_quote":"91629.99146000","confirm":1},{"ts":1792182595000,"open":"2412.74","high":"2412.79","low":"2412.74","close":"2412.79","volume":"3.41","vol_ccy":"0.341","vol_ccy_quote":"822.75738000","confirm":1},{"ts":1792182596000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.84282000","confirm":1},{"ts":1792182597000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"255.50","vol_ccy":"25.550","vol_ccy_quote":"61646.78450000","confirm":1},{"ts":1792182598000,"open":"2412.78","high":"2412.88","low":"2412.78","close":"2412.87","volume":"63.71","vol_ccy":"6.371","vol_ccy_quote":"15371.95044000","confirm":1},{"ts":1792182599000,"open":"2412.88","high":"2413.33","low":"2412.88","close":"2413.33","volume":"135.43","vol_ccy":"13.543","vol_ccy_quote":"32680.73244000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2413.77","low":"2413.34","close":"2413.77","volume":"71.85","vol_ccy":"7.185","vol_ccy_quote":"17341.32106000","confirm":1},{"ts":1792182601000,"open":"2413.78","high":"2413.84","low":"2413.78","close":"2413.83","volume":"1.89","vol_ccy":"0.189","vol_ccy_quote":"456.21030000","confirm":1},{"ts":1792182602000,"open":"2413.84","high":"2413.84","low":"2413.83","close":"2413.84","volume":"15.04","vol_ccy":"1.504","vol_ccy_quote":"3630.41436000","confirm":1},{"ts":1792182603000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06915000","confirm":1},{"ts":1792182604000,"open":"2413.84","high":"2413.88","low":"2413.84","close":"2413.88","volume":"4.74","vol_ccy":"0.474","vol_ccy_quote":"1144.16125000","confirm":1},{"ts":1792182605000,"open":"2413.89","high":"2413.89","low":"2413.89","close":"2413.89","volume":"5.64","vol_ccy":"0.564","vol_ccy_quote":"1361.43396000","confirm":1},{"ts":1792182606000,"open":"2413.89","high":"2413.98","low":"2413.89","close":"2413.98","volume":"8.97","vol_ccy":"0.897","vol_ccy_quote":"2165.32775000","confirm":1},{"ts":1792182607000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"7.21","vol_ccy":"0.721","vol_ccy_quote":"1740.48679000","confirm":1},{"ts":1792182608000,"open":"2413.98","high":"2413.99","low":"2413.83","close":"2413.83","volume":"23.94","vol_ccy":"2.394","vol_ccy_quote":"5778.92076000","confirm":1},{"ts":1792182609000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"29.09","vol_ccy":"2.909","vol_ccy_quote":"7021.86056000","confirm":1},{"ts":1792182610000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182611000,"open":"2413.83","high":"2413.84","low":"2413.83","close":"2413.84","volume":"16.18","vol_ccy":"1.618","vol_ccy_quote":"3905.59241000","confirm":1},{"ts":1792182612000,"open":"2413.83","high":"2413.83","low":"2413.76","close":"2413.76","volume":"141.50","vol_ccy":"14.150","vol_ccy_quote":"34155.09194000","confirm":1},{"ts":1792182613000,"open":"2413.77","high":"2413.86","low":"2413.77","close":"2413.85","volume":"26.87","vol_ccy":"2.687","vol_ccy_quote":"6485.86036000","confirm":1},{"ts":1792182614000,"open":"2413.86","high":"2413.96","low":"2413.86","close":"2413.95","volume":"14.37","vol_ccy":"1.437","vol_ccy_quote":"3468.74108000","confirm":1},{"ts":1792182615000,"open":"2413.96","high":"2413.96","low":"2413.95","close":"2413.95","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.77182000","confirm":1},{"ts":1792182616000,"open":"2413.95","high":"2413.95","low":"2413.95","close":"2413.95","volume":"3.61","vol_ccy":"0.361","vol_ccy_quote":"871.43595000","confirm":1},{"ts":1792182617000,"open":"2413.95","high":"2413.95","low":"2413.95","close":"2413.95","volume":"14.54","vol_ccy":"1.454","vol_ccy_quote":"3509.88330000","confirm":1},{"ts":1792182618000,"open":"2413.96","high":"2413.96","low":"2413.95","close":"2413.95","volume":"1.45","vol_ccy":"0.145","vol_ccy_quote":"350.02278000","confirm":1},{"ts":1792182619000,"open":"2413.96","high":"2413.96","low":"2413.96","close":"2413.96","volume":"1.89","vol_ccy":"0.189","vol_ccy_quote":"456.23844000","confirm":1},{"ts":1792182620000,"open":"2413.96","high":"2413.99","low":"2413.96","close":"2413.99","volume":"42.37","vol_ccy":"4.237","vol_ccy_quote":"10227.95020000","confirm":1},{"ts":1792182621000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"6.08","vol_ccy":"0.608","vol_ccy_quote":"1467.70592000","confirm":1},{"ts":1792182622000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.40000000","confirm":1},{"ts":1792182623000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.47000000","confirm":1},{"ts":1792182624000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48400000","confirm":1},{"ts":1792182625000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.39900000","confirm":1},{"ts":1792182626000,"open":"2414.00","high":"2414.36","low":"2414.00","close":"2414.20","volume":"1503.48","vol_ccy":"150.348","vol_ccy_quote":"362974.18688000","confirm":1},{"ts":1792182627000,"open":"2414.20","high":"2414.21","low":"2414.20","close":"2414.21","volume":"112.29","vol_ccy":"11.229","vol_ccy_quote":"27109.16273000","confirm":1},{"ts":1792182628000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182629000,"open":"2414.20","high":"2414.20","low":"2413.90","close":"2413.90","volume":"130.10","vol_ccy":"13.010","vol_ccy_quote":"31407.84584000","confirm":1},{"ts":1792182630000,"open":"2413.91","high":"2413.91","low":"2413.91","close":"2413.91","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.38761000","confirm":1},{"ts":1792182631000,"open":"2413.90","high":"2413.90","low":"2413.90","close":"2413.90","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24170000","confirm":1},{"ts":1792182632000,"open":"2413.91","high":"2413.91","low":"2413.91","close":"2413.91","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72519000","confirm":1},{"ts":1792182633000,"open":"2413.90","high":"2413.90","low":"2413.90","close":"2413.90","volume":"292.00","vol_ccy":"29.200","vol_ccy_quote":"70485.88000000","confirm":1},{"ts":1792182634000,"open":"2413.91","high":"2413.91","low":"2413.90","close":"2413.90","volume":"1.82","vol_ccy":"0.182","vol_ccy_quote":"439.33080000","confirm":1},{"ts":1792182635000,"open":"2413.91","high":"2414.24","low":"2413.91","close":"2414.24","volume":"67.23","vol_ccy":"6.723","vol_ccy_quote":"16228.94713000","confirm":1},{"ts":1792182636000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182637000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182638000,"open":"2414.24","high":"2414.25","low":"2414.24","close":"2414.25","volume":"48.52","vol_ccy":"4.852","vol_ccy_quote":"11713.94029000","confirm":1},{"ts":1792182639000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.96768000","confirm":1},{"ts":1792182640000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"2.41","vol_ccy":"0.241","vol_ccy_quote":"581.83184000","confirm":1},{"ts":1792182641000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"9.16","vol_ccy":"0.916","vol_ccy_quote":"2211.44384000","confirm":1},{"ts":1792182642000,"open":"2414.24","high":"2414.25","low":"2414.24","close":"2414.24","volume":"202.37","vol_ccy":"20.237","vol_ccy_quote":"48857.17488000","confirm":1},{"ts":1792182643000,"open":"2414.25","high":"2414.25","low":"2414.25","close":"2414.25","volume":"49.17","vol_ccy":"4.917","vol_ccy_quote":"11870.86725000","confirm":1},{"ts":1792182644000,"open":"2414.25","high":"2414.25","low":"2414.24","close":"2414.24","volume":"28.43","vol_ccy":"2.843","vol_ccy_quote":"6863.70387000","confirm":1},{"ts":1792182645000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182646000,"open":"2414.25","high":"2414.25","low":"2414.13","close":"2414.13","volume":"395.37","vol_ccy":"39.537","vol_ccy_quote":"95451.23988000","confirm":1},{"ts":1792182647000,"open":"2414.13","high":"2414.13","low":"2414.00","close":"2414.00","volume":"4.21","vol_ccy":"0.421","vol_ccy_quote":"1016.31114000","confirm":1},{"ts":1792182648000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.20800000","confirm":1},{"ts":1792182649000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41401000","confirm":1},{"ts":1792182650000,"open":"2414.01","high":"2414.21","low":"2414.01","close":"2414.20","volume":"17.98","vol_ccy":"1.798","vol_ccy_quote":"4340.51946000","confirm":1},{"ts":1792182651000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182652000,"open":"2414.21","high":"2414.35","low":"2414.21","close":"2414.35","volume":"32.20","vol_ccy":"3.220","vol_ccy_quote":"7773.82469000","confirm":1},{"ts":1792182653000,"open":"2414.35","high":"2414.35","low":"2414.35","close":"2414.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182654000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.60208000","confirm":1},{"ts":1792182655000,"open":"2414.35","high":"2414.36","low":"2414.35","close":"2414.35","volume":"70.05","vol_ccy":"7.005","vol_ccy_quote":"16912.56278000","confirm":1},{"ts":1792182656000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"6.50","vol_ccy":"0.650","vol_ccy_quote":"1569.33400000","confirm":1},{"ts":1792182657000,"open":"2414.35","high":"2414.35","low":"2414.35","close":"2414.35","volume":"2.48","vol_ccy":"0.248","vol_ccy_quote":"598.75880000","confirm":1},{"ts":1792182658000,"open":"2414.35","high":"2414.35","low":"2414.35","close":"2414.35","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.97670000","confirm":1},{"ts":1792182659000,"open":"2414.35","high":"2414.49","low":"2414.35","close":"2414.49","volume":"179.75","vol_ccy":"17.975","vol_ccy_quote":"43398.33114000","confirm":1},{"ts":1792182660000,"open":"2414.50","high":"2414.50","low":"2414.50","close":"2414.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07250000","confirm":1},{"ts":1792182661000,"open":"2414.49","high":"2414.50","low":"2414.49","close":"2414.50","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14498000","confirm":1},{"ts":1792182662000,"open":"2414.49","high":"2414.50","low":"2414.49","close":"2414.50","volume":"50.01","vol_ccy":"5.001","vol_ccy_quote":"12074.86450000","confirm":1},{"ts":1792182663000,"open":"2414.50","high":"2414.50","low":"2414.50","close":"2414.50","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"103.82350000","confirm":1},{"ts":1792182664000,"open":"2414.49","high":"2414.50","low":"2414.49","close":"2414.49","volume":"2.68","vol_ccy":"0.268","vol_ccy_quote":"647.08371000","confirm":1},{"ts":1792182665000,"open":"2414.50","high":"2414.64","low":"2414.50","close":"2414.64","volume":"199.30","vol_ccy":"19.930","vol_ccy_quote":"48121.27185000","confirm":1},{"ts":1792182666000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.63408000","confirm":1},{"ts":1792182667000,"open":"2414.64","high":"2414.73","low":"2414.64","close":"2414.73","volume":"11.95","vol_ccy":"1.195","vol_ccy_quote":"2885.56988000","confirm":1},{"ts":1792182668000,"open":"2414.73","high":"2414.73","low":"2414.73","close":"2414.73","volume":"7.19","vol_ccy":"0.719","vol_ccy_quote":"1736.19087000","confirm":1},{"ts":1792182669000,"open":"2414.73","high":"2415.21","low":"2414.73","close":"2415.20","volume":"714.67","vol_ccy":"71.467","vol_ccy_quote":"172586.08408000","confirm":1},{"ts":1792182670000,"open":"2415.20","high":"2415.21","low":"2415.20","close":"2415.21","volume":"7.61","vol_ccy":"0.761","vol_ccy_quote":"1837.96997000","confirm":1},{"ts":1792182671000,"open":"2415.21","high":"2415.42","low":"2415.20","close":"2415.41","volume":"434.85","vol_ccy":"43.485","vol_ccy_quote":"105033.34008000","confirm":1},{"ts":1792182672000,"open":"2415.42","high":"2415.56","low":"2415.42","close":"2415.55","volume":"138.12","vol_ccy":"13.812","vol_ccy_quote":"33363.20829000","confirm":1},{"ts":1792182673000,"open":"2415.56","high":"2415.75","low":"2415.56","close":"2415.75","volume":"3575.25","vol_ccy":"357.525","vol_ccy_quote":"863642.64224000","confirm":1},{"ts":1792182674000,"open":"2415.75","high":"2415.75","low":"2415.61","close":"2415.61","volume":"696.17","vol_ccy":"69.617","vol_ccy_quote":"168172.47862000","confirm":1},{"ts":1792182675000,"open":"2415.62","high":"2415.62","low":"2415.61","close":"2415.61","volume":"13.63","vol_ccy":"1.363","vol_ccy_quote":"3292.49003000","confirm":1},{"ts":1792182676000,"open":"2415.61","high":"2415.61","low":"2415.49","close":"2415.49","volume":"60.08","vol_ccy":"6.008","vol_ccy_quote":"14512.91852000","confirm":1},{"ts":1792182677000,"open":"2415.50","high":"2415.59","low":"2415.49","close":"2415.59","volume":"32.41","vol_ccy":"3.241","vol_ccy_quote":"7828.85260000","confirm":1},{"ts":1792182678000,"open":"2415.58","high":"2415.59","low":"2415.58","close":"2415.59","volume":"8.27","vol_ccy":"0.827","vol_ccy_quote":"1997.69283000","confirm":1},{"ts":1792182679000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"182.10","vol_ccy":"18.210","vol_ccy_quote":"43987.89390000","confirm":1},{"ts":1792182680000,"open":"2415.58","high":"2415.58","low":"2415.29","close":"2415.29","volume":"2253.20","vol_ccy":"225.320","vol_ccy_quote":"544278.07316000","confirm":1},{"ts":1792182681000,"open":"2415.29","high":"2415.29","low":"2415.25","close":"2415.25","volume":"101.76","vol_ccy":"10.176","vol_ccy_quote":"24577.58481000","confirm":1},{"ts":1792182682000,"open":"2415.25","high":"2415.25","low":"2415.03","close":"2415.03","volume":"220.94","vol_ccy":"22.094","vol_ccy_quote":"53360.60577000","confirm":1},{"ts":1792182683000,"open":"2415.03","high":"2415.04","low":"2415.03","close":"2415.04","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.10766000","confirm":1},{"ts":1792182684000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"66.61","vol_ccy":"6.661","vol_ccy_quote":"16086.58144000","confirm":1},{"ts":1792182685000,"open":"2415.04","high":"2415.04","low":"2415.03","close":"2415.03","volume":"18.30","vol_ccy":"1.830","vol_ccy_quote":"4419.51318000","confirm":1},{"ts":1792182686000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"207.08","vol_ccy":"20.708","vol_ccy_quote":"50010.64832000","confirm":1},{"ts":1792182687000,"open":"2415.04","high":"2415.04","low":"2415.03","close":"2415.03","volume":"30.01","vol_ccy":"3.001","vol_ccy_quote":"7247.52504000","confirm":1},{"ts":1792182688000,"open":"2415.03","high":"2415.03","low":"2415.03","close":"2415.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182689000,"open":"2415.03","high":"2415.03","low":"2415.03","close":"2415.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182690000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.52640000","confirm":1},{"ts":1792182691000,"open":"2415.04","high":"2415.04","low":"2414.82","close":"2414.83","volume":"154.08","vol_ccy":"15.408","vol_ccy_quote":"37210.55509000","confirm":1},{"ts":1792182692000,"open":"2414.82","high":"2414.83","low":"2414.82","close":"2414.83","volume":"71.23","vol_ccy":"7.123","vol_ccy_quote":"17200.76449000","confirm":1},{"ts":1792182693000,"open":"2414.82","high":"2414.83","low":"2414.82","close":"2414.83","volume":"1.15","vol_ccy":"0.115","vol_ccy_quote":"277.70436000","confirm":1},{"ts":1792182694000,"open":"2414.83","high":"2414.83","low":"2414.83","close":"2414.83","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90381000","confirm":1},{"ts":1792182695000,"open":"2414.82","high":"2414.82","low":"2414.56","close":"2414.57","volume":"153.87","vol_ccy":"15.387","vol_ccy_quote":"37155.68138000","confirm":1},{"ts":1792182696000,"open":"2414.57","high":"2414.57","low":"2414.56","close":"2414.56","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"330.79606000","confirm":1},{"ts":1792182697000,"open":"2414.56","high":"2414.56","low":"2414.33","close":"2414.33","volume":"126.13","vol_ccy":"12.613","vol_ccy_quote":"30454.43335000","confirm":1},{"ts":1792182698000,"open":"2414.33","high":"2414.33","low":"2414.09","close":"2414.10","volume":"54.44","vol_ccy":"5.444","vol_ccy_quote":"13143.10248000","confirm":1},{"ts":1792182699000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182700000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"3.59","vol_ccy":"0.359","vol_ccy_quote":"866.66190000","confirm":1},{"ts":1792182701000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182702000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"14.05","vol_ccy":"1.405","vol_ccy_quote":"3391.79645000","confirm":1},{"ts":1792182703000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9656.40000000","confirm":1},{"ts":1792182704000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.49350000","confirm":1},{"ts":1792182705000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"15.84","vol_ccy":"1.584","vol_ccy_quote":"3823.91856000","confirm":1},{"ts":1792182706000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"18.70","vol_ccy":"1.870","vol_ccy_quote":"4514.36700000","confirm":1},{"ts":1792182707000,"open":"2414.10","high":"2414.10","low":"2413.78","close":"2413.78","volume":"828.80","vol_ccy":"82.880","vol_ccy_quote":"200066.38904000","confirm":1},{"ts":1792182708000,"open":"2413.78","high":"2413.78","low":"2413.78","close":"2413.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182709000,"open":"2413.79","high":"2414.39","low":"2413.79","close":"2414.38","volume":"308.10","vol_ccy":"30.810","vol_ccy_quote":"74376.05390000","confirm":1},{"ts":1792182710000,"open":"2414.37","high":"2414.38","low":"2414.37","close":"2414.38","volume":"34.06","vol_ccy":"3.406","vol_ccy_quote":"8223.35304000","confirm":1},{"ts":1792182711000,"open":"2414.38","high":"2414.38","low":"2414.38","close":"2414.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182712000,"open":"2414.37","high":"2414.37","low":"2414.20","close":"2414.20","volume":"213.23","vol_ccy":"21.323","vol_ccy_quote":"51481.43401000","confirm":1},{"ts":1792182713000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"4.53","vol_ccy":"0.453","vol_ccy_quote":"1093.63260000","confirm":1},{"ts":1792182714000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"9.20","vol_ccy":"0.920","vol_ccy_quote":"2221.07320000","confirm":1},{"ts":1792182715000,"open":"2414.21","high":"2414.21","low":"2414.20","close":"2414.21","volume":"85.24","vol_ccy":"8.524","vol_ccy_quote":"20578.64230000","confirm":1},{"ts":1792182716000,"open":"2414.21","high":"2414.21","low":"2414.17","close":"2414.17","volume":"417.59","vol_ccy":"41.759","vol_ccy_quote":"100814.96351000","confirm":1},{"ts":1792182717000,"open":"2414.17","high":"2414.17","low":"2413.94","close":"2413.94","volume":"207.11","vol_ccy":"20.711","vol_ccy_quote":"49996.68054000","confirm":1},{"ts":1792182718000,"open":"2413.95","high":"2413.95","low":"2413.95","close":"2413.95","volume":"1.30","vol_ccy":"0.130","vol_ccy_quote":"313.81350000","confirm":1},{"ts":1792182719000,"open":"2413.94","high":"2413.95","low":"2413.94","close":"2413.95","volume":"38.16","vol_ccy":"3.816","vol_ccy_quote":"9211.63008000","confirm":1},{"ts":1792182720000,"open":"2413.95","high":"2413.95","low":"2413.87","close":"2413.87","volume":"6.04","vol_ccy":"0.604","vol_ccy_quote":"1458.00862000","confirm":1},{"ts":1792182721000,"open":"2413.87","high":"2413.87","low":"2413.71","close":"2413.72","volume":"27.03","vol_ccy":"2.703","vol_ccy_quote":"6524.47317000","confirm":1},{"ts":1792182722000,"open":"2413.71","high":"2413.71","low":"2413.64","close":"2413.64","volume":"1006.60","vol_ccy":"100.660","vol_ccy_quote":"242958.03816000","confirm":1},{"ts":1792182723000,"open":"2413.64","high":"2413.64","low":"2413.64","close":"2413.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182724000,"open":"2413.64","high":"2413.64","low":"2413.64","close":"2413.64","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.30912000","confirm":1},{"ts":1792182725000,"open":"2413.65","high":"2413.65","low":"2413.64","close":"2413.64","volume":"37.59","vol_ccy":"3.759","vol_ccy_quote":"9072.90076000","confirm":1},{"ts":1792182726000,"open":"2413.64","high":"2413.64","low":"2413.64","close":"2413.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182727000,"open":"2413.64","high":"2413.65","low":"2413.64","close":"2413.64","volume":"6.59","vol_ccy":"0.659","vol_ccy_quote":"1590.59076000","confirm":1},{"ts":1792182728000,"open":"2413.65","high":"2413.65","low":"2413.64","close":"2413.64","volume":"25.00","vol_ccy":"2.500","vol_ccy_quote":"6034.11500000","confirm":1},{"ts":1792182729000,"open":"2413.64","high":"2413.64","low":"2413.64","close":"2413.64","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.36844000","confirm":1},{"ts":1792182730000,"open":"2413.64","high":"2413.64","low":"2413.61","close":"2413.61","volume":"23.12","vol_ccy":"2.312","vol_ccy_quote":"5580.31584000","confirm":1},{"ts":1792182731000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06805000","confirm":1},{"ts":1792182732000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41360000","confirm":1},{"ts":1792182733000,"open":"2413.60","high":"2413.61","low":"2413.60","close":"2413.61","volume":"11.40","vol_ccy":"1.140","vol_ccy_quote":"2751.50712000","confirm":1},{"ts":1792182734000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182735000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"7.16","vol_ccy":"0.716","vol_ccy_quote":"1728.14476000","confirm":1},{"ts":1792182736000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182737000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"3.71","vol_ccy":"0.371","vol_ccy_quote":"895.44560000","confirm":1},{"ts":1792182738000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182739000,"open":"2413.61","high":"2413.89","low":"2413.61","close":"2413.89","volume":"457.78","vol_ccy":"45.778","vol_ccy_quote":"110490.30153000","confirm":1},{"ts":1792182740000,"open":"2413.89","high":"2414.27","low":"2413.88","close":"2414.26","volume":"409.60","vol_ccy":"40.960","vol_ccy_quote":"98877.56203000","confirm":1},{"ts":1792182741000,"open":"2414.26","high":"2414.26","low":"2413.82","close":"2413.82","volume":"34.65","vol_ccy":"3.465","vol_ccy_quote":"8364.64092000","confirm":1},{"ts":1792182742000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"4.14","vol_ccy":"0.414","vol_ccy_quote":"999.32562000","confirm":1},{"ts":1792182743000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.41490000","confirm":1},{"ts":1792182744000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182745000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182746000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"9.56","vol_ccy":"0.956","vol_ccy_quote":"2307.62148000","confirm":1},{"ts":1792182747000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12069.15000000","confirm":1},{"ts":1792182748000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"8.81","vol_ccy":"0.881","vol_ccy_quote":"2126.58423000","confirm":1},{"ts":1792182749000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182750000,"open":"2413.82","high":"2413.82","low":"2413.66","close":"2413.66","volume":"28.64","vol_ccy":"2.864","vol_ccy_quote":"6913.15331000","confirm":1},{"ts":1792182751000,"open":"2413.67","high":"2414.06","low":"2413.67","close":"2414.06","volume":"105.84","vol_ccy":"10.584","vol_ccy_quote":"25546.99259000","confirm":1},{"ts":1792182752000,"open":"2414.07","high":"2414.13","low":"2414.07","close":"2414.13","volume":"5.36","vol_ccy":"0.536","vol_ccy_quote":"1293.96597000","confirm":1},{"ts":1792182753000,"open":"2414.12","high":"2414.12","low":"2414.12","close":"2414.12","volume":"4.27","vol_ccy":"0.427","vol_ccy_quote":"1030.82924000","confirm":1},{"ts":1792182754000,"open":"2414.13","high":"2414.18","low":"2414.13","close":"2414.17","volume":"16.84","vol_ccy":"1.684","vol_ccy_quote":"4065.40187000","confirm":1},{"ts":1792182755000,"open":"2414.18","high":"2414.33","low":"2414.18","close":"2414.33","volume":"198.86","vol_ccy":"19.886","vol_ccy_quote":"48011.14420000","confirm":1},{"ts":1792182756000,"open":"2414.33","high":"2414.55","low":"2414.33","close":"2414.55","volume":"89.43","vol_ccy":"8.943","vol_ccy_quote":"21591.91208000","confirm":1},{"ts":1792182757000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182758000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"286.58","vol_ccy":"28.658","vol_ccy_quote":"69196.17390000","confirm":1},{"ts":1792182759000,"open":"2414.54","high":"2414.57","low":"2414.54","close":"2414.57","volume":"22.45","vol_ccy":"2.245","vol_ccy_quote":"5420.66337000","confirm":1},{"ts":1792182760000,"open":"2414.57","high":"2414.57","low":"2414.57","close":"2414.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182761000,"open":"2414.57","high":"2414.73","low":"2414.57","close":"2414.73","volume":"15.31","vol_ccy":"1.531","vol_ccy_quote":"3696.86741000","confirm":1},{"ts":1792182762000,"open":"2414.73","high":"2414.79","low":"2414.73","close":"2414.79","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"173.86262000","confirm":1},{"ts":1792182763000,"open":"2414.80","high":"2414.88","low":"2414.80","close":"2414.88","volume":"13.57","vol_ccy":"1.357","vol_ccy_quote":"3276.90411000","confirm":1},{"ts":1792182764000,"open":"2414.88","high":"2414.88","low":"2414.88","close":"2414.88","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07440000","confirm":1},{"ts":1792182765000,"open":"2414.88","high":"2415.08","low":"2414.88","close":"2415.08","volume":"76.06","vol_ccy":"7.606","vol_ccy_quote":"18367.95150000","confirm":1},{"ts":1792182766000,"open":"2415.08","high":"2415.37","low":"2415.08","close":"2415.32","volume":"73.24","vol_ccy":"7.324","vol_ccy_quote":"17689.12484000","confirm":1},{"ts":1792182767000,"open":"2415.33","high":"2415.33","low":"2415.32","close":"2415.33","volume":"3.25","vol_ccy":"0.325","vol_ccy_quote":"784.98125000","confirm":1},{"ts":1792182768000,"open":"2415.33","high":"2415.33","low":"2415.33","close":"2415.33","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.06600000","confirm":1},{"ts":1792182769000,"open":"2415.33","high":"2415.33","low":"2415.33","close":"2415.33","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.06600000","confirm":1},{"ts":1792182770000,"open":"2415.33","high":"2415.33","low":"2415.33","close":"2415.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182771000,"open":"2415.33","high":"2415.45","low":"2415.33","close":"2415.45","volume":"38.58","vol_ccy":"3.858","vol_ccy_quote":"9318.50822000","confirm":1},{"ts":1792182772000,"open":"2415.45","high":"2415.45","low":"2415.44","close":"2415.44","volume":"20.67","vol_ccy":"2.067","vol_ccy_quote":"4992.71862000","confirm":1},{"ts":1792182773000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182774000,"open":"2415.45","high":"2415.60","low":"2415.45","close":"2415.60","volume":"769.32","vol_ccy":"76.932","vol_ccy_quote":"185831.16692000","confirm":1},{"ts":1792182775000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182776000,"open":"2415.60","high":"2415.85","low":"2415.60","close":"2415.85","volume":"261.91","vol_ccy":"26.191","vol_ccy_quote":"63268.09416000","confirm":1},{"ts":1792182777000,"open":"2415.85","high":"2415.86","low":"2415.85","close":"2415.86","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91097000","confirm":1},{"ts":1792182778000,"open":"2415.87","high":"2415.90","low":"2415.87","close":"2415.90","volume":"18.04","vol_ccy":"1.804","vol_ccy_quote":"4358.23476000","confirm":1},{"ts":1792182779000,"open":"2415.91","high":"2415.91","low":"2415.90","close":"2415.90","volume":"188.34","vol_ccy":"18.834","vol_ccy_quote":"45501.22893000","confirm":1},{"ts":1792182780000,"open":"2415.90","high":"2415.91","low":"2415.90","close":"2415.91","volume":"16.29","vol_ccy":"1.629","vol_ccy_quote":"3935.50239000","confirm":1},{"ts":1792182781000,"open":"2415.90","high":"2415.90","low":"2415.90","close":"2415.90","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83180000","confirm":1},{"ts":1792182782000,"open":"2415.90","high":"2415.99","low":"2415.90","close":"2415.99","volume":"25.53","vol_ccy":"2.553","vol_ccy_quote":"6167.85612000","confirm":1},{"ts":1792182783000,"open":"2415.99","high":"2416.32","low":"2415.99","close":"2416.32","volume":"935.26","vol_ccy":"93.526","vol_ccy_quote":"225977.60419000","confirm":1},{"ts":1792182784000,"open":"2416.31","high":"2416.31","low":"2416.08","close":"2416.08","volume":"68.58","vol_ccy":"6.858","vol_ccy_quote":"16570.77982000","confirm":1},{"ts":1792182785000,"open":"2416.07","high":"2416.07","low":"2416.07","close":"2416.07","volume":"10.94","vol_ccy":"1.094","vol_ccy_quote":"2643.18058000","confirm":1},{"ts":1792182786000,"open":"2416.07","high":"2416.07","low":"2416.07","close":"2416.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182787000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"11.57","vol_ccy":"1.157","vol_ccy_quote":"2795.40456000","confirm":1},{"ts":1792182788000,"open":"2416.07","high":"2416.20","low":"2416.07","close":"2416.20","volume":"7.32","vol_ccy":"0.732","vol_ccy_quote":"1768.57727000","confirm":1},{"ts":1792182789000,"open":"2416.22","high":"2416.22","low":"2416.22","close":"2416.22","volume":"12.57","vol_ccy":"1.257","vol_ccy_quote":"3037.18854000","confirm":1},{"ts":1792182790000,"open":"2416.22","high":"2416.22","low":"2416.22","close":"2416.22","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.70310000","confirm":1},{"ts":1792182791000,"open":"2416.22","high":"2416.22","low":"2416.22","close":"2416.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182792000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"10.10","vol_ccy":"1.010","vol_ccy_quote":"2440.37210000","confirm":1},{"ts":1792182793000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"2.63","vol_ccy":"0.263","vol_ccy_quote":"635.46323000","confirm":1},{"ts":1792182794000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182795000,"open":"2416.21","high":"2416.21","low":"2416.07","close":"2416.07","volume":"108.37","vol_ccy":"10.837","vol_ccy_quote":"26184.29319000","confirm":1},{"ts":1792182796000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"36.62","vol_ccy":"3.662","vol_ccy_quote":"8847.68496000","confirm":1},{"ts":1792182797000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.97888000","confirm":1},{"ts":1792182798000,"open":"2416.07","high":"2416.07","low":"2415.64","close":"2415.66","volume":"145.67","vol_ccy":"14.567","vol_ccy_quote":"35193.60232000","confirm":1},{"ts":1792182799000,"open":"2415.66","high":"2415.66","low":"2415.33","close":"2415.33","volume":"8.22","vol_ccy":"0.822","vol_ccy_quote":"1985.59285000","confirm":1},{"ts":1792182800000,"open":"2415.33","high":"2415.33","low":"2415.06","close":"2415.06","volume":"22.39","vol_ccy":"2.239","vol_ccy_quote":"5407.75890000","confirm":1},{"ts":1792182801000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"10.50","vol_ccy":"1.050","vol_ccy_quote":"2535.80250000","confirm":1},{"ts":1792182802000,"open":"2415.05","high":"2415.05","low":"2414.80","close":"2414.80","volume":"16.39","vol_ccy":"1.639","vol_ccy_quote":"3958.02905000","confirm":1},{"ts":1792182803000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"178.69520000","confirm":1},{"ts":1792182804000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182805000,"open":"2414.80","high":"2414.81","low":"2414.80","close":"2414.81","volume":"422.29","vol_ccy":"42.229","vol_ccy_quote":"101975.00310000","confirm":1},{"ts":1792182806000,"open":"2414.81","high":"2414.81","low":"2414.81","close":"2414.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182807000,"open":"2414.81","high":"2414.81","low":"2414.80","close":"2414.80","volume":"82.06","vol_ccy":"8.206","vol_ccy_quote":"19815.92086000","confirm":1},{"ts":1792182808000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.48000000","confirm":1},{"ts":1792182809000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182810000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.27840000","confirm":1},{"ts":1792182811000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182812000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"4.04","vol_ccy":"0.404","vol_ccy_quote":"975.57920000","confirm":1},{"ts":1792182813000,"open":"2414.79","high":"2414.79","low":"2414.17","close":"2414.17","volume":"395.10","vol_ccy":"39.510","vol_ccy_quote":"95395.64736000","confirm":1},{"ts":1792182814000,"open":"2414.16","high":"2414.16","low":"2414.10","close":"2414.10","volume":"31.39","vol_ccy":"3.139","vol_ccy_quote":"7577.97306000","confirm":1},{"ts":1792182815000,"open":"2414.09","high":"2414.10","low":"2414.09","close":"2414.10","volume":"46.80","vol_ccy":"4.680","vol_ccy_quote":"11297.94745000","confirm":1},{"ts":1792182816000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"9.83","vol_ccy":"0.983","vol_ccy_quote":"2373.05047000","confirm":1},{"ts":1792182817000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182818000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41409000","confirm":1},{"ts":1792182819000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182820000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.14442000","confirm":1},{"ts":1792182821000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.40900000","confirm":1},{"ts":1792182822000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"11.00","vol_ccy":"1.100","vol_ccy_quote":"2655.51000000","confirm":1},{"ts":1792182823000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"8.20","vol_ccy":"0.820","vol_ccy_quote":"1979.55380000","confirm":1},{"ts":1792182824000,"open":"2414.10","high":"2414.63","low":"2414.10","close":"2414.63","volume":"148.52","vol_ccy":"14.852","vol_ccy_quote":"35854.74838000","confirm":1},{"ts":1792182825000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182826000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182827000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182828000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182829000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"28.67","vol_ccy":"2.867","vol_ccy_quote":"6922.77288000","confirm":1},{"ts":1792182830000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"3.79","vol_ccy":"0.379","vol_ccy_quote":"915.14856000","confirm":1},{"ts":1792182831000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.43873000","confirm":1},{"ts":1792182832000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9658.56000000","confirm":1},{"ts":1792182833000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"2.48","vol_ccy":"0.248","vol_ccy_quote":"598.82824000","confirm":1},{"ts":1792182834000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"40.12","vol_ccy":"4.012","vol_ccy_quote":"9687.53568000","confirm":1},{"ts":1792182835000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182836000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"3.57","vol_ccy":"0.357","vol_ccy_quote":"862.02648000","confirm":1},{"ts":1792182837000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182838000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"3.59","vol_ccy":"0.359","vol_ccy_quote":"866.85576000","confirm":1},{"ts":1792182839000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.17120000","confirm":1},{"ts":1792182840000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"56.89","vol_ccy":"5.689","vol_ccy_quote":"13736.83007000","confirm":1},{"ts":1792182841000,"open":"2414.64","high":"2415.16","low":"2414.64","close":"2415.15","volume":"121.21","vol_ccy":"12.121","vol_ccy_quote":"29268.32866000","confirm":1},{"ts":1792182842000,"open":"2415.16","high":"2415.16","low":"2415.15","close":"2415.15","volume":"5.55","vol_ccy":"0.555","vol_ccy_quote":"1340.41243000","confirm":1},{"ts":1792182843000,"open":"2415.15","high":"2415.23","low":"2415.15","close":"2415.23","volume":"9.03","vol_ccy":"0.903","vol_ccy_quote":"2180.91302000","confirm":1},{"ts":1792182844000,"open":"2415.23","high":"2415.23","low":"2415.23","close":"2415.23","volume":"1.52","vol_ccy":"0.152","vol_ccy_quote":"367.11496000","confirm":1},{"ts":1792182845000,"open":"2415.24","high":"2415.24","low":"2415.24","close":"2415.24","volume":"90.10","vol_ccy":"9.010","vol_ccy_quote":"21761.31240000","confirm":1},{"ts":1792182846000,"open":"2415.24","high":"2415.24","low":"2415.23","close":"2415.23","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"495.12220000","confirm":1},{"ts":1792182847000,"open":"2415.24","high":"2415.59","low":"2415.24","close":"2415.59","volume":"60.09","vol_ccy":"6.009","vol_ccy_quote":"14513.50866000","confirm":1},{"ts":1792182848000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182849000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49360000","confirm":1},{"ts":1792182850000,"open":"2415.60","high":"2416.11","low":"2415.60","close":"2416.11","volume":"627.35","vol_ccy":"62.735","vol_ccy_quote":"151562.24883000","confirm":1},{"ts":1792182851000,"open":"2416.11","high":"2416.22","low":"2416.11","close":"2416.21","volume":"319.99","vol_ccy":"31.999","vol_ccy_quote":"77316.32790000","confirm":1},{"ts":1792182852000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.43698000","confirm":1},{"ts":1792182853000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.62100000","confirm":1},{"ts":1792182854000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182855000,"open":"2416.22","high":"2416.22","low":"2416.22","close":"2416.22","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41622000","confirm":1},{"ts":1792182856000,"open":"2416.22","high":"2416.32","low":"2416.22","close":"2416.32","volume":"6.15","vol_ccy":"0.615","vol_ccy_quote":"1486.02427000","confirm":1},{"ts":1792182857000,"open":"2416.32","high":"2416.32","low":"2416.32","close":"2416.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182858000,"open":"2416.32","high":"2416.32","low":"2416.31","close":"2416.31","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"488.09574000","confirm":1},{"ts":1792182859000,"open":"2416.32","high":"2416.32","low":"2416.32","close":"2416.32","volume":"19.87","vol_ccy":"1.987","vol_ccy_quote":"4801.22784000","confirm":1},{"ts":1792182860000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.24037000","confirm":1},{"ts":1792182861000,"open":"2416.32","high":"2416.47","low":"2416.32","close":"2416.47","volume":"336.40","vol_ccy":"33.640","vol_ccy_quote":"81286.95793000","confirm":1},{"ts":1792182862000,"open":"2416.47","high":"2416.47","low":"2416.47","close":"2416.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182863000,"open":"2416.47","high":"2416.49","low":"2416.47","close":"2416.49","volume":"526.27","vol_ccy":"52.627","vol_ccy_quote":"127171.56859000","confirm":1},{"ts":1792182864000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182865000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08250000","confirm":1},{"ts":1792182866000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"5.17","vol_ccy":"0.517","vol_ccy_quote":"1249.32533000","confirm":1},{"ts":1792182867000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182868000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.32556000","confirm":1},{"ts":1792182869000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.47562000","confirm":1},{"ts":1792182870000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182871000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182872000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"1.17","vol_ccy":"0.117","vol_ccy_quote":"282.73050000","confirm":1},{"ts":1792182873000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.57721000","confirm":1},{"ts":1792182874000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.24550000","confirm":1},{"ts":1792182875000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"732.19647000","confirm":1},{"ts":1792182876000,"open":"2416.50","high":"2416.50","low":"2416.49","close":"2416.49","volume":"7.22","vol_ccy":"0.722","vol_ccy_quote":"1744.70586000","confirm":1},{"ts":1792182877000,"open":"2416.50","high":"2416.50","low":"2416.49","close":"2416.49","volume":"4.92","vol_ccy":"0.492","vol_ccy_quote":"1188.91710000","confirm":1},{"ts":1792182878000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"492.96600000","confirm":1},{"ts":1792182879000,"open":"2416.50","high":"2416.50","low":"2416.49","close":"2416.49","volume":"1.83","vol_ccy":"0.183","vol_ccy_quote":"442.21813000","confirm":1},{"ts":1792182880000,"open":"2416.50","high":"2416.50","low":"2416.49","close":"2416.50","volume":"12.19","vol_ccy":"1.219","vol_ccy_quote":"2945.70350000","confirm":1},{"ts":1792182881000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"5.13","vol_ccy":"0.513","vol_ccy_quote":"1239.65966000","confirm":1},{"ts":1792182882000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"98.22","vol_ccy":"9.822","vol_ccy_quote":"23734.85750000","confirm":1},{"ts":1792182883000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182884000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.57150000","confirm":1},{"ts":1792182885000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"294.81300000","confirm":1},{"ts":1792182886000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"6.35","vol_ccy":"0.635","vol_ccy_quote":"1534.47750000","confirm":1},{"ts":1792182887000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"106.41","vol_ccy":"10.641","vol_ccy_quote":"25713.97350000","confirm":1},{"ts":1792182888000,"open":"2416.50","high":"2417.06","low":"2416.50","close":"2417.06","volume":"13710.46","vol_ccy":"1371.046","vol_ccy_quote":"3313568.09576000","confirm":1},{"ts":1792182889000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.06","volume":"315.12","vol_ccy":"31.512","vol_ccy_quote":"76166.39794000","confirm":1},{"ts":1792182890000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.07","volume":"30.02","vol_ccy":"3.002","vol_ccy_quote":"7256.04013000","confirm":1},{"ts":1792182891000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182892000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182893000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.07","volume":"1314.40","vol_ccy":"131.440","vol_ccy_quote":"317698.67845000","confirm":1},{"ts":1792182894000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"45.30","vol_ccy":"4.530","vol_ccy_quote":"10949.32710000","confirm":1},{"ts":1792182895000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.07","volume":"107.77","vol_ccy":"10.777","vol_ccy_quote":"26048.67067000","confirm":1},{"ts":1792182896000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"17.38","vol_ccy":"1.738","vol_ccy_quote":"4200.86766000","confirm":1},{"ts":1792182897000,"open":"2417.07","high":"2417.07","low":"2417.06","close":"2417.07","volume":"210.14","vol_ccy":"21.014","vol_ccy_quote":"50792.26898000","confirm":1},{"ts":1792182898000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.70700000","confirm":1},{"ts":1792182899000,"open":"2417.07","high":"2417.07","low":"2417.06","close":"2417.06","volume":"7.08","vol_ccy":"0.708","vol_ccy_quote":"1711.28375000","confirm":1},{"ts":1792182900000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"720.68","vol_ccy":"72.068","vol_ccy_quote":"174193.40076000","confirm":1},{"ts":1792182901000,"open":"2417.07","high":"2417.07","low":"2417.06","close":"2417.06","volume":"16.40","vol_ccy":"1.640","vol_ccy_quote":"3963.99218000","confirm":1},{"ts":1792182902000,"open":"2417.07","high":"2417.07","low":"2417.01","close":"2417.02","volume":"1212.64","vol_ccy":"121.264","vol_ccy_quote":"293101.41345000","confirm":1},{"ts":1792182903000,"open":"2417.02","high":"2417.07","low":"2417.02","close":"2417.07","volume":"37.51","vol_ccy":"3.751","vol_ccy_quote":"9066.34347000","confirm":1},{"ts":1792182904000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"6.53","vol_ccy":"0.653","vol_ccy_quote":"1578.34018000","confirm":1},{"ts":1792182905000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.06","volume":"17.14","vol_ccy":"1.714","vol_ccy_quote":"4142.85794000","confirm":1},{"ts":1792182906000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"21.96","vol_ccy":"2.196","vol_ccy_quote":"5307.88572000","confirm":1},{"ts":1792182907000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"4.73","vol_ccy":"0.473","vol_ccy_quote":"1143.26938000","confirm":1},{"ts":1792182908000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.70600000","confirm":1},{"ts":1792182909000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.06","volume":"5.04","vol_ccy":"0.504","vol_ccy_quote":"1218.20324000","confirm":1},{"ts":1792182910000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"3.18","vol_ccy":"0.318","vol_ccy_quote":"768.62508000","confirm":1},{"ts":1792182911000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.07","volume":"151.11","vol_ccy":"15.111","vol_ccy_quote":"36524.34475000","confirm":1},{"ts":1792182912000,"open":"2417.07","high":"2417.07","low":"2417.06","close":"2417.07","volume":"105.30","vol_ccy":"10.530","vol_ccy_quote":"25451.74574000","confirm":1},{"ts":1792182913000,"open":"2417.06","high":"2417.06","low":"2417.00","close":"2417.00","volume":"313.96","vol_ccy":"31.396","vol_ccy_quote":"75884.58739000","confirm":1},{"ts":1792182914000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"165.50","vol_ccy":"16.550","vol_ccy_quote":"40001.35000000","confirm":1},{"ts":1792182915000,"open":"2417.01","high":"2417.01","low":"2417.00","close":"2417.00","volume":"77.17","vol_ccy":"7.717","vol_ccy_quote":"18652.06615000","confirm":1},{"ts":1792182916000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41700000","confirm":1},{"ts":1792182917000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"2.33","vol_ccy":"0.233","vol_ccy_quote":"563.16132000","confirm":1},{"ts":1792182918000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.78500000","confirm":1},{"ts":1792182919000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08500000","confirm":1},{"ts":1792182920000,"open":"2417.00","high":"2417.00","low":"2416.49","close":"2416.49","volume":"8545.17","vol_ccy":"854.517","vol_ccy_quote":"2065312.92224000","confirm":1},{"ts":1792182921000,"open":"2416.50","high":"2416.50","low":"2416.49","close":"2416.49","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.89947000","confirm":1},{"ts":1792182922000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"3.45","vol_ccy":"0.345","vol_ccy_quote":"833.68905000","confirm":1},{"ts":1792182923000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"40.04","vol_ccy":"4.004","vol_ccy_quote":"9675.62596000","confirm":1},{"ts":1792182924000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.49","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.49471000","confirm":1},{"ts":1792182925000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.99800000","confirm":1},{"ts":1792182926000,"open":"2416.50","high":"2416.50","low":"2416.48","close":"2416.48","volume":"20.82","vol_ccy":"2.082","vol_ccy_quote":"5031.15281000","confirm":1},{"ts":1792182927000,"open":"2416.48","high":"2416.49","low":"2416.48","close":"2416.49","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"178.81961000","confirm":1},{"ts":1792182928000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"23.72","vol_ccy":"2.372","vol_ccy_quote":"5731.89056000","confirm":1},{"ts":1792182929000,"open":"2416.48","high":"2416.49","low":"2416.48","close":"2416.49","volume":"34.64","vol_ccy":"3.464","vol_ccy_quote":"8370.68685000","confirm":1},{"ts":1792182930000,"open":"2416.49","high":"2416.49","low":"2416.48","close":"2416.49","volume":"7.59","vol_ccy":"0.759","vol_ccy_quote":"1834.11586000","confirm":1},{"ts":1792182931000,"open":"2416.48","high":"2416.49","low":"2416.48","close":"2416.49","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.65747000","confirm":1},{"ts":1792182932000,"open":"2416.49","high":"2416.49","low":"2415.92","close":"2415.92","volume":"292.48","vol_ccy":"29.248","vol_ccy_quote":"70674.59023000","confirm":1},{"ts":1792182933000,"open":"2415.92","high":"2415.93","low":"2415.67","close":"2415.72","volume":"60.31","vol_ccy":"6.031","vol_ccy_quote":"14570.26041000","confirm":1},{"ts":1792182934000,"open":"2415.66","high":"2415.74","low":"2415.66","close":"2415.73","volume":"591.45","vol_ccy":"59.145","vol_ccy_quote":"142874.85531000","confirm":1},{"ts":1792182935000,"open":"2415.74","high":"2415.85","low":"2415.74","close":"2415.85","volume":"239.12","vol_ccy":"23.912","vol_ccy_quote":"57767.65149000","confirm":1},{"ts":1792182936000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"8.80","vol_ccy":"0.880","vol_ccy_quote":"2125.93920000","confirm":1},{"ts":1792182937000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"13.76","vol_ccy":"1.376","vol_ccy_quote":"3324.19584000","confirm":1},{"ts":1792182938000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49504000","confirm":1},{"ts":1792182939000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2420.67168000","confirm":1},{"ts":1792182940000,"open":"2415.84","high":"2415.85","low":"2415.84","close":"2415.85","volume":"37.89","vol_ccy":"3.789","vol_ccy_quote":"9153.62276000","confirm":1},{"ts":1792182941000,"open":"2415.85","high":"2415.85","low":"2415.84","close":"2415.84","volume":"7.04","vol_ccy":"0.704","vol_ccy_quote":"1700.75548000","confirm":1},{"ts":1792182942000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"1.81","vol_ccy":"0.181","vol_ccy_quote":"437.26704000","confirm":1},{"ts":1792182943000,"open":"2415.85","high":"2415.85","low":"2415.85","close":"2415.85","volume":"300.00","vol_ccy":"30.000","vol_ccy_quote":"72475.50000000","confirm":1},{"ts":1792182944000,"open":"2415.84","high":"2415.84","low":"2415.30","close":"2415.30","volume":"170.82","vol_ccy":"17.082","vol_ccy_quote":"41265.87422000","confirm":1},{"ts":1792182945000,"open":"2415.30","high":"2415.31","low":"2415.30","close":"2415.31","volume":"12.86","vol_ccy":"1.286","vol_ccy_quote":"3106.08201000","confirm":1},{"ts":1792182946000,"open":"2415.31","high":"2415.31","low":"2415.31","close":"2415.31","volume":"4.18","vol_ccy":"0.418","vol_ccy_quote":"1009.59958000","confirm":1},{"ts":1792182947000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"70.76","vol_ccy":"7.076","vol_ccy_quote":"17090.66280000","confirm":1},{"ts":1792182948000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"51.40","vol_ccy":"5.140","vol_ccy_quote":"12414.64200000","confirm":1},{"ts":1792182949000,"open":"2415.31","high":"2415.52","low":"2415.31","close":"2415.52","volume":"122.41","vol_ccy":"12.241","vol_ccy_quote":"29565.85222000","confirm":1},{"ts":1792182950000,"open":"2415.52","high":"2415.52","low":"2415.51","close":"2415.51","volume":"6.63","vol_ccy":"0.663","vol_ccy_quote":"1601.48768000","confirm":1},{"ts":1792182951000,"open":"2415.52","high":"2415.52","low":"2415.52","close":"2415.52","volume":"8.55","vol_ccy":"0.855","vol_ccy_quote":"2065.26960000","confirm":1},{"ts":1792182952000,"open":"2415.52","high":"2415.52","low":"2415.32","close":"2415.32","volume":"462.99","vol_ccy":"46.299","vol_ccy_quote":"111831.47399000","confirm":1},{"ts":1792182953000,"open":"2415.31","high":"2415.31","low":"2415.01","close":"2415.01","volume":"36.43","vol_ccy":"3.643","vol_ccy_quote":"8798.54773000","confirm":1},{"ts":1792182954000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41500000","confirm":1},{"ts":1792182955000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182956000,"open":"2415.00","high":"2415.01","low":"2415.00","close":"2415.01","volume":"26.81","vol_ccy":"2.681","vol_ccy_quote":"6474.64180000","confirm":1},{"ts":1792182957000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24500000","confirm":1},{"ts":1792182958000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41500000","confirm":1},{"ts":1792182959000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182960000,"open":"2415.00","high":"2415.52","low":"2415.00","close":"2415.52","volume":"136.10","vol_ccy":"13.610","vol_ccy_quote":"32869.55651000","confirm":1},{"ts":1792182961000,"open":"2415.52","high":"2415.74","low":"2415.52","close":"2415.68","volume":"55.45","vol_ccy":"5.545","vol_ccy_quote":"13394.72913000","confirm":1},{"ts":1792182962000,"open":"2415.68","high":"2415.69","low":"2415.68","close":"2415.68","volume":"2.73","vol_ccy":"0.273","vol_ccy_quote":"659.48100000","confirm":1},{"ts":1792182963000,"open":"2415.68","high":"2415.69","low":"2415.68","close":"2415.69","volume":"1.19","vol_ccy":"0.119","vol_ccy_quote":"287.46691000","confirm":1},{"ts":1792182964000,"open":"2415.68","high":"2415.68","low":"2415.68","close":"2415.68","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32544000","confirm":1},{"ts":1792182965000,"open":"2415.69","high":"2415.69","low":"2415.68","close":"2415.68","volume":"55.48","vol_ccy":"5.548","vol_ccy_quote":"13402.24761000","confirm":1},{"ts":1792182966000,"open":"2415.69","high":"2416.09","low":"2415.69","close":"2416.09","volume":"1370.27","vol_ccy":"137.027","vol_ccy_quote":"331017.36141000","confirm":1},{"ts":1792182967000,"open":"2416.09","high":"2416.09","low":"2416.09","close":"2416.09","volume":"4.13","vol_ccy":"0.413","vol_ccy_quote":"997.84517000","confirm":1},{"ts":1792182968000,"open":"2416.09","high":"2416.32","low":"2416.09","close":"2416.32","volume":"19.36","vol_ccy":"1.936","vol_ccy_quote":"4677.79451000","confirm":1},{"ts":1792182969000,"open":"2416.32","high":"2416.39","low":"2416.32","close":"2416.32","volume":"65.44","vol_ccy":"6.544","vol_ccy_quote":"15812.56668000","confirm":1},{"ts":1792182970000,"open":"2416.31","high":"2416.79","low":"2416.00","close":"2416.51","volume":"2662.74","vol_ccy":"266.274","vol_ccy_quote":"643347.40860000","confirm":1},{"ts":1792182971000,"open":"2416.51","high":"2416.98","low":"2416.51","close":"2416.98","volume":"615.56","vol_ccy":"61.556","vol_ccy_quote":"148768.90191000","confirm":1},{"ts":1792182972000,"open":"2416.99","high":"2417.08","low":"2416.91","close":"2416.91","volume":"520.05","vol_ccy":"52.005","vol_ccy_quote":"125699.75880000","confirm":1},{"ts":1792182973000,"open":"2416.91","high":"2416.91","low":"2416.91","close":"2416.91","volume":"4.13","vol_ccy":"0.413","vol_ccy_quote":"998.18383000","confirm":1},{"ts":1792182974000,"open":"2416.91","high":"2416.91","low":"2416.75","close":"2416.75","volume":"7.41","vol_ccy":"0.741","vol_ccy_quote":"1790.86178000","confirm":1},{"ts":1792182975000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"20.26","vol_ccy":"2.026","vol_ccy_quote":"4896.33550000","confirm":1},{"ts":1792182976000,"open":"2416.74","high":"2416.75","low":"2416.74","close":"2416.74","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"983.61723000","confirm":1},{"ts":1792182977000,"open":"2416.74","high":"2416.74","low":"2416.74","close":"2416.74","volume":"27.02","vol_ccy":"2.702","vol_ccy_quote":"6530.03148000","confirm":1},{"ts":1792182978000,"open":"2416.75","high":"2416.75","low":"2416.74","close":"2416.74","volume":"49.91","vol_ccy":"4.991","vol_ccy_quote":"12061.99922000","confirm":1},{"ts":1792182979000,"open":"2416.74","high":"2416.74","low":"2416.31","close":"2416.32","volume":"36.25","vol_ccy":"3.625","vol_ccy_quote":"8759.83672000","confirm":1},{"ts":1792182980000,"open":"2416.31","high":"2416.31","low":"2415.87","close":"2415.87","volume":"33.11","vol_ccy":"3.311","vol_ccy_quote":"7999.45758000","confirm":1},{"ts":1792182981000,"open":"2415.87","high":"2415.87","low":"2415.78","close":"2415.78","volume":"1504.62","vol_ccy":"150.462","vol_ccy_quote":"363496.53521000","confirm":1},{"ts":1792182982000,"open":"2415.78","high":"2415.79","low":"2415.78","close":"2415.78","volume":"22.46","vol_ccy":"2.246","vol_ccy_quote":"5425.86360000","confirm":1},{"ts":1792182983000,"open":"2415.78","high":"2415.79","low":"2415.77","close":"2415.78","volume":"15.74","vol_ccy":"1.574","vol_ccy_quote":"3802.44588000","confirm":1},{"ts":1792182984000,"open":"2415.78","high":"2415.78","low":"2415.78","close":"2415.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792182985000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83154000","confirm":1},{"ts":1792182986000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"4.03","vol_ccy":"0.403","vol_ccy_quote":"973.55531000","confirm":1},{"ts":1792182987000,"open":"2415.77","high":"2415.77","low":"2415.69","close":"2415.69","volume":"262.83","vol_ccy":"26.283","vol_ccy_quote":"63491.64585000","confirm":1},{"ts":1792182988000,"open":"2415.70","high":"2415.70","low":"2415.69","close":"2415.69","volume":"30.20","vol_ccy":"3.020","vol_ccy_quote":"7295.41397000","confirm":1},{"ts":1792182989000,"open":"2415.70","high":"2415.70","low":"2415.61","close":"2415.61","volume":"50.95","vol_ccy":"5.095","vol_ccy_quote":"12307.88363000","confirm":1},{"ts":1792182990000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.61","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2418.02560000","confirm":1},{"ts":1792182991000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"37.65","vol_ccy":"3.765","vol_ccy_quote":"9094.73400000","confirm":1},{"ts":1792182992000,"open":"2415.61","high":"2415.61","low":"2415.61","close":"2415.61","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90927000","confirm":1},{"ts":1792182993000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"335.76840000","confirm":1},{"ts":1792182994000,"open":"2415.60","high":"2415.60","low":"2415.36","close":"2415.37","volume":"36.19","vol_ccy":"3.619","vol_ccy_quote":"8741.45944000","confirm":1},{"ts":1792182995000,"open":"2415.37","high":"2415.37","low":"2415.06","close":"2415.06","volume":"82.52","vol_ccy":"8.252","vol_ccy_quote":"19929.97968000","confirm":1},{"ts":1792182996000,"open":"2415.06","high":"2415.06","low":"2415.05","close":"2415.05","volume":"30.01","vol_ccy":"3.001","vol_ccy_quote":"7247.58505000","confirm":1},{"ts":1792182997000,"open":"2415.05","high":"2415.06","low":"2415.05","close":"2415.06","volume":"10.78","vol_ccy":"1.078","vol_ccy_quote":"2603.43467000","confirm":1},{"ts":1792182998000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32040000","confirm":1},{"ts":1792182999000,"open":"2415.05","high":"2415.06","low":"2415.05","close":"2415.05","volume":"286.22","vol_ccy":"28.622","vol_ccy_quote":"69123.58498000","confirm":1},{"ts":1792183000000,"open":"2415.06","high":"2415.06","low":"2415.06","close":"2415.06","volume":"5.14","vol_ccy":"0.514","vol_ccy_quote":"1241.34084000","confirm":1},{"ts":1792183001000,"open":"2415.05","high":"2415.06","low":"2415.05","close":"2415.05","volume":"63.90","vol_ccy":"6.390","vol_ccy_quote":"15432.23336000","confirm":1},{"ts":1792183002000,"open":"2415.05","high":"2415.05","low":"2415.01","close":"2415.01","volume":"19.21","vol_ccy":"1.921","vol_ccy_quote":"4639.24412000","confirm":1},{"ts":1792183003000,"open":"2415.00","high":"2415.01","low":"2415.00","close":"2415.01","volume":"4.28","vol_ccy":"0.428","vol_ccy_quote":"1033.62427000","confirm":1},{"ts":1792183004000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"7.27","vol_ccy":"0.727","vol_ccy_quote":"1755.70500000","confirm":1},{"ts":1792183005000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183006000,"open":"2415.00","high":"2415.01","low":"2415.00","close":"2415.01","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.35536000","confirm":1},{"ts":1792183007000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41500000","confirm":1},{"ts":1792183008000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66000000","confirm":1},{"ts":1792183009000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"26.33","vol_ccy":"2.633","vol_ccy_quote":"6358.72133000","confirm":1},{"ts":1792183010000,"open":"2415.01","high":"2415.01","low":"2415.00","close":"2415.00","volume":"10.98","vol_ccy":"1.098","vol_ccy_quote":"2651.68097000","confirm":1},{"ts":1792183011000,"open":"2415.00","high":"2415.01","low":"2415.00","close":"2415.01","volume":"48.92","vol_ccy":"4.892","vol_ccy_quote":"11814.22888000","confirm":1},{"ts":1792183012000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.18539000","confirm":1},{"ts":1792183013000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49000000","confirm":1},{"ts":1792183014000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183015000,"open":"2415.00","high":"2415.01","low":"2415.00","close":"2415.00","volume":"6.04","vol_ccy":"0.604","vol_ccy_quote":"1458.66532000","confirm":1},{"ts":1792183016000,"open":"2415.01","high":"2415.01","low":"2415.00","close":"2415.00","volume":"27.00","vol_ccy":"2.700","vol_ccy_quote":"6520.52451000","confirm":1},{"ts":1792183017000,"open":"2415.01","high":"2415.01","low":"2414.87","close":"2414.87","volume":"280.35","vol_ccy":"28.035","vol_ccy_quote":"67703.74017000","confirm":1},{"ts":1792183018000,"open":"2414.87","high":"2414.87","low":"2414.81","close":"2414.81","volume":"21.45","vol_ccy":"2.145","vol_ccy_quote":"5179.85962000","confirm":1},{"ts":1792183019000,"open":"2414.81","high":"2414.81","low":"2414.56","close":"2414.57","volume":"151.07","vol_ccy":"15.107","vol_ccy_quote":"36477.54084000","confirm":1},{"ts":1792183020000,"open":"2414.56","high":"2414.56","low":"2414.56","close":"2414.56","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"338.03840000","confirm":1},{"ts":1792183021000,"open":"2414.56","high":"2414.56","low":"2414.40","close":"2414.40","volume":"67.72","vol_ccy":"6.772","vol_ccy_quote":"16350.74648000","confirm":1},{"ts":1792183022000,"open":"2414.41","high":"2415.37","low":"2414.40","close":"2415.37","volume":"577.36","vol_ccy":"57.736","vol_ccy_quote":"139405.76581000","confirm":1},{"ts":1792183023000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.58368000","confirm":1},{"ts":1792183024000,"open":"2415.36","high":"2415.36","low":"2415.36","close":"2415.36","volume":"3.72","vol_ccy":"0.372","vol_ccy_quote":"898.51392000","confirm":1},{"ts":1792183025000,"open":"2415.36","high":"2415.36","low":"2415.28","close":"2415.28","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.80896000","confirm":1},{"ts":1792183026000,"open":"2415.28","high":"2415.28","low":"2415.00","close":"2415.00","volume":"17.16","vol_ccy":"1.716","vol_ccy_quote":"4144.49333000","confirm":1},{"ts":1792183027000,"open":"2414.99","high":"2414.99","low":"2414.97","close":"2414.97","volume":"10.11","vol_ccy":"1.011","vol_ccy_quote":"2441.54361000","confirm":1},{"ts":1792183028000,"open":"2414.97","high":"2414.98","low":"2414.97","close":"2414.98","volume":"14.88","vol_ccy":"1.488","vol_ccy_quote":"3593.48578000","confirm":1},{"ts":1792183029000,"open":"2414.98","high":"2415.13","low":"2414.98","close":"2415.13","volume":"68.58","vol_ccy":"6.858","vol_ccy_quote":"16562.29118000","confirm":1},{"ts":1792183030000,"open":"2415.13","high":"2415.13","low":"2415.13","close":"2415.13","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"243.92813000","confirm":1},{"ts":1792183031000,"open":"2415.13","high":"2415.13","low":"2414.93","close":"2414.93","volume":"6.86","vol_ccy":"0.686","vol_ccy_quote":"1656.70118000","confirm":1},{"ts":1792183032000,"open":"2414.93","high":"2414.94","low":"2414.93","close":"2414.94","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"306.69733000","confirm":1},{"ts":1792183033000,"open":"2414.93","high":"2414.94","low":"2414.93","close":"2414.94","volume":"6.01","vol_ccy":"0.601","vol_ccy_quote":"1451.37793000","confirm":1},{"ts":1792183034000,"open":"2414.94","high":"2414.94","low":"2414.94","close":"2414.94","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.93784000","confirm":1},{"ts":1792183035000,"open":"2414.93","high":"2414.93","low":"2414.52","close":"2414.52","volume":"45.03","vol_ccy":"4.503","vol_ccy_quote":"10873.73766000","confirm":1},{"ts":1792183036000,"open":"2414.53","high":"2415.19","low":"2414.49","close":"2415.19","volume":"1675.44","vol_ccy":"167.544","vol_ccy_quote":"404548.97767000","confirm":1},{"ts":1792183037000,"open":"2415.20","high":"2415.53","low":"2415.19","close":"2415.20","volume":"1502.10","vol_ccy":"150.210","vol_ccy_quote":"362816.57799000","confirm":1},{"ts":1792183038000,"open":"2415.20","high":"2415.20","low":"2415.05","close":"2415.05","volume":"196.18","vol_ccy":"19.618","vol_ccy_quote":"47378.88111000","confirm":1},{"ts":1792183039000,"open":"2415.04","high":"2415.04","low":"2414.81","close":"2414.82","volume":"41.37","vol_ccy":"4.137","vol_ccy_quote":"9990.55250000","confirm":1},{"ts":1792183040000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183041000,"open":"2414.82","high":"2414.82","low":"2414.74","close":"2414.74","volume":"73.95","vol_ccy":"7.395","vol_ccy_quote":"17857.56981000","confirm":1},{"ts":1792183042000,"open":"2414.74","high":"2414.74","low":"2414.74","close":"2414.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183043000,"open":"2414.75","high":"2414.75","low":"2414.51","close":"2414.51","volume":"178.24","vol_ccy":"17.824","vol_ccy_quote":"43037.15830000","confirm":1},{"ts":1792183044000,"open":"2414.51","high":"2414.51","low":"2414.51","close":"2414.51","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.26432000","confirm":1},{"ts":1792183045000,"open":"2414.52","high":"2414.52","low":"2414.51","close":"2414.51","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.06275000","confirm":1},{"ts":1792183046000,"open":"2414.51","high":"2414.51","low":"2414.51","close":"2414.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183047000,"open":"2414.51","high":"2414.51","low":"2414.51","close":"2414.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183048000,"open":"2414.51","high":"2414.51","low":"2414.51","close":"2414.51","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24353000","confirm":1},{"ts":1792183049000,"open":"2414.51","high":"2414.51","low":"2414.31","close":"2414.31","volume":"49.27","vol_ccy":"4.927","vol_ccy_quote":"11895.83096000","confirm":1},{"ts":1792183050000,"open":"2414.31","high":"2414.32","low":"2414.31","close":"2414.32","volume":"169.47","vol_ccy":"16.947","vol_ccy_quote":"40915.32104000","confirm":1},{"ts":1792183051000,"open":"2414.32","high":"2414.67","low":"2414.31","close":"2414.67","volume":"39.62","vol_ccy":"3.962","vol_ccy_quote":"9565.91395000","confirm":1},{"ts":1792183052000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"12.10","vol_ccy":"1.210","vol_ccy_quote":"2921.73860000","confirm":1},{"ts":1792183053000,"open":"2414.67","high":"2414.75","low":"2414.67","close":"2414.75","volume":"64.40","vol_ccy":"6.440","vol_ccy_quote":"15550.88137000","confirm":1},{"ts":1792183054000,"open":"2414.75","high":"2414.75","low":"2414.75","close":"2414.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183055000,"open":"2414.75","high":"2414.75","low":"2414.75","close":"2414.75","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41475000","confirm":1},{"ts":1792183056000,"open":"2414.75","high":"2414.75","low":"2414.74","close":"2414.74","volume":"1.91","vol_ccy":"0.191","vol_ccy_quote":"461.21625000","confirm":1},{"ts":1792183057000,"open":"2414.75","high":"2414.75","low":"2414.75","close":"2414.75","volume":"1.62","vol_ccy":"0.162","vol_ccy_quote":"391.18950000","confirm":1},{"ts":1792183058000,"open":"2414.74","high":"2414.74","low":"2414.61","close":"2414.61","volume":"24.31","vol_ccy":"2.431","vol_ccy_quote":"5870.11664000","confirm":1},{"ts":1792183059000,"open":"2414.60","high":"2414.60","low":"2414.31","close":"2414.31","volume":"12.52","vol_ccy":"1.252","vol_ccy_quote":"3022.99502000","confirm":1},{"ts":1792183060000,"open":"2414.31","high":"2414.31","low":"2414.31","close":"2414.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65724000","confirm":1},{"ts":1792183061000,"open":"2414.31","high":"2414.32","low":"2414.31","close":"2414.31","volume":"49.47","vol_ccy":"4.947","vol_ccy_quote":"11943.62366000","confirm":1},{"ts":1792183062000,"open":"2414.31","high":"2414.32","low":"2414.31","close":"2414.31","volume":"0.93","vol_ccy":"0.093","vol_ccy_quote":"224.53174000","confirm":1},{"ts":1792183063000,"open":"2414.32","high":"2414.32","low":"2414.31","close":"2414.31","volume":"1.62","vol_ccy":"0.162","vol_ccy_quote":"391.11846000","confirm":1},{"ts":1792183064000,"open":"2414.32","high":"2414.32","low":"2414.14","close":"2414.14","volume":"23.15","vol_ccy":"2.315","vol_ccy_quote":"5589.01602000","confirm":1},{"ts":1792183065000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82828000","confirm":1},{"ts":1792183066000,"open":"2414.14","high":"2414.14","low":"2414.06","close":"2414.06","volume":"444.15","vol_ccy":"44.415","vol_ccy_quote":"107220.49710000","confirm":1},{"ts":1792183067000,"open":"2414.06","high":"2414.06","low":"2414.00","close":"2414.00","volume":"7.96","vol_ccy":"0.796","vol_ccy_quote":"1921.56768000","confirm":1},{"ts":1792183068000,"open":"2414.00","high":"2414.01","low":"2414.00","close":"2414.00","volume":"1.15","vol_ccy":"0.115","vol_ccy_quote":"277.61108000","confirm":1},{"ts":1792183069000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"9.13","vol_ccy":"0.913","vol_ccy_quote":"2203.99113000","confirm":1},{"ts":1792183070000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.00","volume":"25.04","vol_ccy":"2.504","vol_ccy_quote":"6044.67856000","confirm":1},{"ts":1792183071000,"open":"2414.01","high":"2414.11","low":"2414.01","close":"2414.10","volume":"255.30","vol_ccy":"25.530","vol_ccy_quote":"61629.86798000","confirm":1},{"ts":1792183072000,"open":"2414.10","high":"2414.10","low":"2414.02","close":"2414.02","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1209.44827000","confirm":1},{"ts":1792183073000,"open":"2414.02","high":"2414.02","low":"2414.00","close":"2414.00","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.43331000","confirm":1},{"ts":1792183074000,"open":"2414.00","high":"2414.01","low":"2413.83","close":"2413.84","volume":"151.96","vol_ccy":"15.196","vol_ccy_quote":"36681.77892000","confirm":1},{"ts":1792183075000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183076000,"open":"2413.84","high":"2413.84","low":"2413.83","close":"2413.83","volume":"85.38","vol_ccy":"8.538","vol_ccy_quote":"20609.29515000","confirm":1},{"ts":1792183077000,"open":"2413.84","high":"2413.84","low":"2413.83","close":"2413.83","volume":"59.03","vol_ccy":"5.903","vol_ccy_quote":"14248.84252000","confirm":1},{"ts":1792183078000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82766000","confirm":1},{"ts":1792183079000,"open":"2413.83","high":"2413.84","low":"2413.83","close":"2413.83","volume":"15.95","vol_ccy":"1.595","vol_ccy_quote":"3850.07475000","confirm":1},{"ts":1792183080000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.41792000","confirm":1},{"ts":1792183081000,"open":"2413.83","high":"2413.84","low":"2413.83","close":"2413.84","volume":"20.08","vol_ccy":"2.008","vol_ccy_quote":"4846.99064000","confirm":1},{"ts":1792183082000,"open":"2413.84","high":"2413.84","low":"2413.83","close":"2413.84","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.03524000","confirm":1},{"ts":1792183083000,"open":"2413.84","high":"2413.84","low":"2413.67","close":"2413.67","volume":"140.86","vol_ccy":"14.086","vol_ccy_quote":"34001.15767000","confirm":1},{"ts":1792183084000,"open":"2413.67","high":"2413.67","low":"2413.58","close":"2413.58","volume":"22.86","vol_ccy":"2.286","vol_ccy_quote":"5517.53464000","confirm":1},{"ts":1792183085000,"open":"2413.57","high":"2413.57","low":"2413.57","close":"2413.57","volume":"2.10","vol_ccy":"0.210","vol_ccy_quote":"506.84970000","confirm":1},{"ts":1792183086000,"open":"2413.57","high":"2413.57","low":"2413.31","close":"2413.31","volume":"163.23","vol_ccy":"16.323","vol_ccy_quote":"39395.70662000","confirm":1},{"ts":1792183087000,"open":"2413.31","high":"2413.31","low":"2413.30","close":"2413.30","volume":"50.03","vol_ccy":"5.003","vol_ccy_quote":"12073.78990000","confirm":1},{"ts":1792183088000,"open":"2413.30","high":"2413.31","low":"2413.30","close":"2413.31","volume":"62.52","vol_ccy":"6.252","vol_ccy_quote":"15087.98356000","confirm":1},{"ts":1792183089000,"open":"2413.31","high":"2413.31","low":"2413.31","close":"2413.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183090000,"open":"2413.30","high":"2413.31","low":"2413.30","close":"2413.31","volume":"40.01","vol_ccy":"4.001","vol_ccy_quote":"9655.65330000","confirm":1},{"ts":1792183091000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"328.20880000","confirm":1},{"ts":1792183092000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65320000","confirm":1},{"ts":1792183093000,"open":"2413.30","high":"2413.30","low":"2413.30","close":"2413.30","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.81230000","confirm":1},{"ts":1792183094000,"open":"2413.31","high":"2413.57","low":"2413.31","close":"2413.57","volume":"238.36","vol_ccy":"23.836","vol_ccy_quote":"57524.25953000","confirm":1},{"ts":1792183095000,"open":"2413.57","high":"2413.58","low":"2413.57","close":"2413.58","volume":"2.67","vol_ccy":"0.267","vol_ccy_quote":"644.42504000","confirm":1},{"ts":1792183096000,"open":"2413.57","high":"2413.57","low":"2413.55","close":"2413.55","volume":"3.32","vol_ccy":"0.332","vol_ccy_quote":"801.30498000","confirm":1},{"ts":1792183097000,"open":"2413.52","high":"2413.52","low":"2413.42","close":"2413.42","volume":"8.85","vol_ccy":"0.885","vol_ccy_quote":"2135.95692000","confirm":1},{"ts":1792183098000,"open":"2413.39","high":"2413.39","low":"2413.32","close":"2413.33","volume":"13.17","vol_ccy":"1.317","vol_ccy_quote":"3178.37600000","confirm":1},{"ts":1792183099000,"open":"2413.33","high":"2413.33","low":"2413.32","close":"2413.32","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"243.74632000","confirm":1},{"ts":1792183100000,"open":"2413.32","high":"2413.32","low":"2413.32","close":"2413.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183101000,"open":"2413.32","high":"2413.32","low":"2413.12","close":"2413.12","volume":"43.33","vol_ccy":"4.333","vol_ccy_quote":"10456.62568000","confirm":1},{"ts":1792183102000,"open":"2413.12","high":"2413.13","low":"2412.84","close":"2412.84","volume":"1018.54","vol_ccy":"101.854","vol_ccy_quote":"245784.57643000","confirm":1},{"ts":1792183103000,"open":"2412.84","high":"2412.84","low":"2412.84","close":"2412.84","volume":"170.53","vol_ccy":"17.053","vol_ccy_quote":"41146.16052000","confirm":1},{"ts":1792183104000,"open":"2412.84","high":"2412.84","low":"2412.84","close":"2412.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183105000,"open":"2412.84","high":"2412.84","low":"2412.84","close":"2412.84","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24128.40000000","confirm":1},{"ts":1792183106000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.54135000","confirm":1},{"ts":1792183107000,"open":"2412.84","high":"2412.84","low":"2412.84","close":"2412.84","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23852000","confirm":1},{"ts":1792183108000,"open":"2412.84","high":"2412.85","low":"2412.84","close":"2412.84","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.36699000","confirm":1},{"ts":1792183109000,"open":"2412.84","high":"2412.84","low":"2412.84","close":"2412.84","volume":"121.57","vol_ccy":"12.157","vol_ccy_quote":"29332.89588000","confirm":1},{"ts":1792183110000,"open":"2412.84","high":"2413.29","low":"2412.84","close":"2413.29","volume":"1266.61","vol_ccy":"126.661","vol_ccy_quote":"305615.69188000","confirm":1},{"ts":1792183111000,"open":"2413.28","high":"2413.28","low":"2413.28","close":"2413.28","volume":"115.21","vol_ccy":"11.521","vol_ccy_quote":"27803.39888000","confirm":1},{"ts":1792183112000,"open":"2413.28","high":"2413.28","low":"2412.93","close":"2413.00","volume":"147.46","vol_ccy":"14.746","vol_ccy_quote":"35585.46667000","confirm":1},{"ts":1792183113000,"open":"2413.00","high":"2413.00","low":"2413.00","close":"2413.00","volume":"2.28","vol_ccy":"0.228","vol_ccy_quote":"550.16400000","confirm":1},{"ts":1792183114000,"open":"2412.99","high":"2412.99","low":"2412.81","close":"2412.81","volume":"347.61","vol_ccy":"34.761","vol_ccy_quote":"83872.47476000","confirm":1},{"ts":1792183115000,"open":"2412.82","high":"2412.82","low":"2412.81","close":"2412.82","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"200.26404000","confirm":1},{"ts":1792183116000,"open":"2412.82","high":"2412.82","low":"2412.82","close":"2412.82","volume":"2.17","vol_ccy":"0.217","vol_ccy_quote":"523.58194000","confirm":1},{"ts":1792183117000,"open":"2412.82","high":"2412.82","low":"2412.82","close":"2412.82","volume":"29.23","vol_ccy":"2.923","vol_ccy_quote":"7052.67286000","confirm":1},{"ts":1792183118000,"open":"2412.82","high":"2412.82","low":"2412.82","close":"2412.82","volume":"11.56","vol_ccy":"1.156","vol_ccy_quote":"2789.21992000","confirm":1},{"ts":1792183119000,"open":"2412.82","high":"2412.82","low":"2412.71","close":"2412.71","volume":"31.99","vol_ccy":"3.199","vol_ccy_quote":"7718.55936000","confirm":1},{"ts":1792183120000,"open":"2412.71","high":"2412.71","low":"2412.71","close":"2412.71","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82542000","confirm":1},{"ts":1792183121000,"open":"2412.71","high":"2412.72","low":"2412.71","close":"2412.72","volume":"4.41","vol_ccy":"0.441","vol_ccy_quote":"1064.00951000","confirm":1},{"ts":1792183122000,"open":"2412.72","high":"2412.72","low":"2412.71","close":"2412.71","volume":"20.03","vol_ccy":"2.003","vol_ccy_quote":"4832.67813000","confirm":1},{"ts":1792183123000,"open":"2412.71","high":"2412.72","low":"2412.71","close":"2412.72","volume":"4.17","vol_ccy":"0.417","vol_ccy_quote":"1006.10078000","confirm":1},{"ts":1792183124000,"open":"2412.71","high":"2412.71","low":"2412.71","close":"2412.71","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65084000","confirm":1},{"ts":1792183125000,"open":"2412.71","high":"2412.71","low":"2412.50","close":"2412.50","volume":"31.78","vol_ccy":"3.178","vol_ccy_quote":"7667.48838000","confirm":1},{"ts":1792183126000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41250000","confirm":1},{"ts":1792183127000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.51","volume":"52.62","vol_ccy":"5.262","vol_ccy_quote":"12694.62761000","confirm":1},{"ts":1792183128000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"1.68","vol_ccy":"0.168","vol_ccy_quote":"405.30000000","confirm":1},{"ts":1792183129000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.51","volume":"51.97","vol_ccy":"5.197","vol_ccy_quote":"12537.81250000","confirm":1},{"ts":1792183130000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65000000","confirm":1},{"ts":1792183131000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.50","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.53759000","confirm":1},{"ts":1792183132000,"open":"2412.51","high":"2412.51","low":"2412.50","close":"2412.50","volume":"500.01","vol_ccy":"50.001","vol_ccy_quote":"120627.91250000","confirm":1},{"ts":1792183133000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41250000","confirm":1},{"ts":1792183134000,"open":"2412.51","high":"2412.51","low":"2412.50","close":"2412.50","volume":"7.00","vol_ccy":"0.700","vol_ccy_quote":"1688.75627000","confirm":1},{"ts":1792183135000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41250000","confirm":1},{"ts":1792183136000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65000000","confirm":1},{"ts":1792183137000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183138000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"11.34","vol_ccy":"1.134","vol_ccy_quote":"2735.77500000","confirm":1},{"ts":1792183139000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"36.33","vol_ccy":"3.633","vol_ccy_quote":"8764.61250000","confirm":1},{"ts":1792183140000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.51","volume":"119.68","vol_ccy":"11.968","vol_ccy_quote":"28872.90964000","confirm":1},{"ts":1792183141000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47500000","confirm":1},{"ts":1792183142000,"open":"2412.50","high":"2412.50","low":"2412.28","close":"2412.28","volume":"196.54","vol_ccy":"19.654","vol_ccy_quote":"47414.91386000","confirm":1},{"ts":1792183143000,"open":"2412.29","high":"2412.61","low":"2412.29","close":"2412.61","volume":"336.24","vol_ccy":"33.624","vol_ccy_quote":"81111.12155000","confirm":1},{"ts":1792183144000,"open":"2412.60","high":"2412.60","low":"2412.60","close":"2412.60","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.83320000","confirm":1},{"ts":1792183145000,"open":"2412.60","high":"2412.60","low":"2412.60","close":"2412.60","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"332.93880000","confirm":1},{"ts":1792183146000,"open":"2412.61","high":"2412.61","low":"2412.60","close":"2412.61","volume":"6.26","vol_ccy":"0.626","vol_ccy_quote":"1510.28992000","confirm":1},{"ts":1792183147000,"open":"2412.60","high":"2412.60","low":"2412.60","close":"2412.60","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.23160000","confirm":1},{"ts":1792183148000,"open":"2412.61","high":"2412.61","low":"2412.60","close":"2412.60","volume":"5.66","vol_ccy":"0.566","vol_ccy_quote":"1365.53660000","confirm":1},{"ts":1792183149000,"open":"2412.61","high":"2412.96","low":"2412.60","close":"2412.95","volume":"246.81","vol_ccy":"24.681","vol_ccy_quote":"59548.26669000","confirm":1},{"ts":1792183150000,"open":"2412.95","high":"2412.95","low":"2412.95","close":"2412.95","volume":"8.45","vol_ccy":"0.845","vol_ccy_quote":"2038.94275000","confirm":1},{"ts":1792183151000,"open":"2412.95","high":"2412.95","low":"2412.95","close":"2412.95","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.25470000","confirm":1},{"ts":1792183152000,"open":"2412.95","high":"2412.96","low":"2412.95","close":"2412.96","volume":"214.32","vol_ccy":"21.432","vol_ccy_quote":"51714.55773000","confirm":1},{"ts":1792183153000,"open":"2412.95","high":"2412.96","low":"2412.95","close":"2412.95","volume":"13.85","vol_ccy":"1.385","vol_ccy_quote":"3341.94575000","confirm":1},{"ts":1792183154000,"open":"2412.95","high":"2412.96","low":"2412.95","close":"2412.95","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"359.53005000","confirm":1},{"ts":1792183155000,"open":"2412.95","high":"2412.96","low":"2412.95","close":"2412.95","volume":"502.63","vol_ccy":"50.263","vol_ccy_quote":"121282.60596000","confirm":1},{"ts":1792183156000,"open":"2412.95","high":"2412.95","low":"2412.95","close":"2412.95","volume":"0.99","vol_ccy":"0.099","vol_ccy_quote":"238.88205000","confirm":1},{"ts":1792183157000,"open":"2412.95","high":"2413.19","low":"2412.95","close":"2413.18","volume":"30.84","vol_ccy":"3.084","vol_ccy_quote":"7441.69399000","confirm":1},{"ts":1792183158000,"open":"2413.19","high":"2413.19","low":"2413.18","close":"2413.18","volume":"2.73","vol_ccy":"0.273","vol_ccy_quote":"658.80054000","confirm":1},{"ts":1792183159000,"open":"2413.18","high":"2413.18","low":"2413.18","close":"2413.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183160000,"open":"2413.18","high":"2413.18","low":"2413.18","close":"2413.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183161000,"open":"2413.18","high":"2413.18","low":"2412.98","close":"2412.98","volume":"24.35","vol_ccy":"2.435","vol_ccy_quote":"5876.01454000","confirm":1},{"ts":1792183162000,"open":"2412.98","high":"2412.98","low":"2412.98","close":"2412.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183163000,"open":"2412.98","high":"2412.98","low":"2412.98","close":"2412.98","volume":"12.16","vol_ccy":"1.216","vol_ccy_quote":"2934.18368000","confirm":1},{"ts":1792183164000,"open":"2412.99","high":"2412.99","low":"2412.98","close":"2412.98","volume":"4.97","vol_ccy":"0.497","vol_ccy_quote":"1199.25370000","confirm":1},{"ts":1792183165000,"open":"2412.99","high":"2412.99","low":"2412.86","close":"2412.86","volume":"26.70","vol_ccy":"2.670","vol_ccy_quote":"6442.49866000","confirm":1},{"ts":1792183166000,"open":"2412.86","high":"2412.86","low":"2412.85","close":"2412.85","volume":"12.80","vol_ccy":"1.280","vol_ccy_quote":"3088.46076000","confirm":1},{"ts":1792183167000,"open":"2412.85","high":"2412.86","low":"2412.85","close":"2412.85","volume":"80.04","vol_ccy":"8.004","vol_ccy_quote":"19312.53140000","confirm":1},{"ts":1792183168000,"open":"2412.86","high":"2412.86","low":"2412.85","close":"2412.85","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2415.27285000","confirm":1},{"ts":1792183169000,"open":"2412.85","high":"2412.86","low":"2412.85","close":"2412.85","volume":"158.82","vol_ccy":"15.882","vol_ccy_quote":"38321.04168000","confirm":1},{"ts":1792183170000,"open":"2412.86","high":"2412.86","low":"2412.85","close":"2412.85","volume":"106.49","vol_ccy":"10.649","vol_ccy_quote":"25694.44207000","confirm":1},{"ts":1792183171000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82570000","confirm":1},{"ts":1792183172000,"open":"2412.86","high":"2412.86","low":"2412.85","close":"2412.85","volume":"7.45","vol_ccy":"0.745","vol_ccy_quote":"1797.57860000","confirm":1},{"ts":1792183173000,"open":"2412.86","high":"2412.86","low":"2412.86","close":"2412.86","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.25720000","confirm":1},{"ts":1792183174000,"open":"2412.86","high":"2412.86","low":"2412.86","close":"2412.86","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.30288000","confirm":1},{"ts":1792183175000,"open":"2412.86","high":"2412.86","low":"2412.86","close":"2412.86","volume":"4.20","vol_ccy":"0.420","vol_ccy_quote":"1013.40120000","confirm":1},{"ts":1792183176000,"open":"2412.85","high":"2412.86","low":"2412.85","close":"2412.86","volume":"11.79","vol_ccy":"1.179","vol_ccy_quote":"2844.75142000","confirm":1},{"ts":1792183177000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.85370000","confirm":1},{"ts":1792183178000,"open":"2412.86","high":"2412.86","low":"2412.85","close":"2412.85","volume":"0.97","vol_ccy":"0.097","vol_ccy_quote":"234.04653000","confirm":1},{"ts":1792183179000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06425000","confirm":1},{"ts":1792183180000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183181000,"open":"2412.85","high":"2412.86","low":"2412.85","close":"2412.86","volume":"57.75","vol_ccy":"5.775","vol_ccy_quote":"13934.26648000","confirm":1},{"ts":1792183182000,"open":"2412.86","high":"2412.86","low":"2412.86","close":"2412.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183183000,"open":"2412.85","high":"2412.85","low":"2412.85","close":"2412.85","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"328.14760000","confirm":1},{"ts":1792183184000,"open":"2412.86","high":"2412.86","low":"2412.86","close":"2412.86","volume":"104.12","vol_ccy":"10.412","vol_ccy_quote":"25122.69832000","confirm":1},{"ts":1792183185000,"open":"2412.86","high":"2413.00","low":"2412.86","close":"2413.00","volume":"141.32","vol_ccy":"14.132","vol_ccy_quote":"34099.02334000","confirm":1},{"ts":1792183186000,"open":"2412.99","high":"2413.00","low":"2412.99","close":"2413.00","volume":"5.08","vol_ccy":"0.508","vol_ccy_quote":"1225.80152000","confirm":1},{"ts":1792183187000,"open":"2413.00","high":"2413.00","low":"2413.00","close":"2413.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183188000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"56.89","vol_ccy":"5.689","vol_ccy_quote":"13727.50011000","confirm":1},{"ts":1792183189000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183190000,"open":"2413.00","high":"2413.00","low":"2413.00","close":"2413.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47800000","confirm":1},{"ts":1792183191000,"open":"2413.00","high":"2413.19","low":"2413.00","close":"2413.18","volume":"699.03","vol_ccy":"69.903","vol_ccy_quote":"168676.17111000","confirm":1},{"ts":1792183192000,"open":"2413.19","high":"2413.80","low":"2413.19","close":"2413.79","volume":"568.03","vol_ccy":"56.803","vol_ccy_quote":"137090.35472000","confirm":1},{"ts":1792183193000,"open":"2413.80","high":"2413.99","low":"2413.80","close":"2413.99","volume":"192.42","vol_ccy":"19.242","vol_ccy_quote":"46448.85363000","confirm":1},{"ts":1792183194000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.07600000","confirm":1},{"ts":1792183195000,"open":"2414.00","high":"2414.24","low":"2414.00","close":"2414.23","volume":"47.45","vol_ccy":"4.745","vol_ccy_quote":"11455.02580000","confirm":1},{"ts":1792183196000,"open":"2414.24","high":"2414.40","low":"2414.24","close":"2414.40","volume":"25.20","vol_ccy":"2.520","vol_ccy_quote":"6084.19434000","confirm":1},{"ts":1792183197000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183198000,"open":"2414.40","high":"2414.44","low":"2414.40","close":"2414.44","volume":"43.05","vol_ccy":"4.305","vol_ccy_quote":"10393.99224000","confirm":1},{"ts":1792183199000,"open":"2414.45","high":"2414.85","low":"2414.45","close":"2414.85","volume":"101.22","vol_ccy":"10.122","vol_ccy_quote":"24440.89131000","confirm":1},{"ts":1792183200000,"open":"2414.84","high":"2414.84","low":"2414.84","close":"2414.84","volume":"49.41","vol_ccy":"4.941","vol_ccy_quote":"11931.72444000","confirm":1},{"ts":1792183201000,"open":"2414.84","high":"2414.84","low":"2414.84","close":"2414.84","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24452000","confirm":1},{"ts":1792183202000,"open":"2414.85","high":"2415.20","low":"2414.85","close":"2415.20","volume":"26.07","vol_ccy":"2.607","vol_ccy_quote":"6295.92415000","confirm":1},{"ts":1792183203000,"open":"2415.19","high":"2415.19","low":"2414.90","close":"2414.91","volume":"883.04","vol_ccy":"88.304","vol_ccy_quote":"213269.61729000","confirm":1},{"ts":1792183204000,"open":"2414.90","high":"2414.90","low":"2414.66","close":"2414.66","volume":"86.51","vol_ccy":"8.651","vol_ccy_quote":"20889.56212000","confirm":1},{"ts":1792183205000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"8.49","vol_ccy":"0.849","vol_ccy_quote":"2050.04634000","confirm":1},{"ts":1792183206000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183207000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"12.54","vol_ccy":"1.254","vol_ccy_quote":"3027.98364000","confirm":1},{"ts":1792183208000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"0.33","vol_ccy":"0.033","vol_ccy_quote":"79.68378000","confirm":1},{"ts":1792183209000,"open":"2414.66","high":"2414.89","low":"2414.66","close":"2414.89","volume":"50.41","vol_ccy":"5.041","vol_ccy_quote":"12172.36970000","confirm":1},{"ts":1792183210000,"open":"2414.90","high":"2414.93","low":"2414.90","close":"2414.93","volume":"7.22","vol_ccy":"0.722","vol_ccy_quote":"1743.56085000","confirm":1},{"ts":1792183211000,"open":"2414.92","high":"2414.92","low":"2414.72","close":"2414.72","volume":"119.61","vol_ccy":"11.961","vol_ccy_quote":"28883.52332000","confirm":1},{"ts":1792183212000,"open":"2414.73","high":"2414.73","low":"2414.73","close":"2414.73","volume":"2.49","vol_ccy":"0.249","vol_ccy_quote":"601.26777000","confirm":1},{"ts":1792183213000,"open":"2414.72","high":"2414.72","low":"2414.66","close":"2414.66","volume":"32.22","vol_ccy":"3.222","vol_ccy_quote":"7780.20509000","confirm":1},{"ts":1792183214000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183215000,"open":"2414.66","high":"2414.67","low":"2414.45","close":"2414.46","volume":"1558.67","vol_ccy":"155.867","vol_ccy_quote":"376365.64738000","confirm":1},{"ts":1792183216000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"2.66","vol_ccy":"0.266","vol_ccy_quote":"642.24636000","confirm":1},{"ts":1792183217000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183218000,"open":"2414.45","high":"2414.45","low":"2414.45","close":"2414.45","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41445000","confirm":1},{"ts":1792183219000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.89200000","confirm":1},{"ts":1792183220000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183221000,"open":"2414.45","high":"2414.45","low":"2414.25","close":"2414.26","volume":"84.62","vol_ccy":"8.462","vol_ccy_quote":"20430.18387000","confirm":1},{"ts":1792183222000,"open":"2414.26","high":"2414.26","low":"2414.26","close":"2414.26","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"217.28340000","confirm":1},{"ts":1792183223000,"open":"2414.26","high":"2414.26","low":"2414.26","close":"2414.26","volume":"40.05","vol_ccy":"4.005","vol_ccy_quote":"9669.11130000","confirm":1},{"ts":1792183224000,"open":"2414.26","high":"2414.26","low":"2414.26","close":"2414.26","volume":"15.00","vol_ccy":"1.500","vol_ccy_quote":"3621.39000000","confirm":1},{"ts":1792183225000,"open":"2414.26","high":"2414.26","low":"2414.25","close":"2414.25","volume":"9.17","vol_ccy":"0.917","vol_ccy_quote":"2213.87504000","confirm":1},{"ts":1792183226000,"open":"2414.26","high":"2414.26","low":"2414.26","close":"2414.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31408000","confirm":1},{"ts":1792183227000,"open":"2414.25","high":"2414.33","low":"2414.25","close":"2414.33","volume":"222.95","vol_ccy":"22.295","vol_ccy_quote":"53826.49112000","confirm":1},{"ts":1792183228000,"open":"2414.33","high":"2414.33","low":"2414.33","close":"2414.33","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2006.30823000","confirm":1},{"ts":1792183229000,"open":"2414.33","high":"2414.44","low":"2414.33","close":"2414.44","volume":"12.45","vol_ccy":"1.245","vol_ccy_quote":"3005.84577000","confirm":1},{"ts":1792183230000,"open":"2414.43","high":"2414.44","low":"2414.43","close":"2414.44","volume":"0.91","vol_ccy":"0.091","vol_ccy_quote":"219.71403000","confirm":1},{"ts":1792183231000,"open":"2414.43","high":"2414.44","low":"2414.43","close":"2414.44","volume":"169.08","vol_ccy":"16.908","vol_ccy_quote":"40823.35081000","confirm":1},{"ts":1792183232000,"open":"2414.44","high":"2414.44","low":"2414.44","close":"2414.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183233000,"open":"2414.44","high":"2414.44","low":"2414.44","close":"2414.44","volume":"6.53","vol_ccy":"0.653","vol_ccy_quote":"1576.62932000","confirm":1},{"ts":1792183234000,"open":"2414.43","high":"2414.43","low":"2414.14","close":"2414.14","volume":"64.32","vol_ccy":"6.432","vol_ccy_quote":"15528.99546000","confirm":1},{"ts":1792183235000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"8.57","vol_ccy":"0.857","vol_ccy_quote":"2068.92655000","confirm":1},{"ts":1792183236000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183237000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183238000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.26254000","confirm":1},{"ts":1792183239000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48484000","confirm":1},{"ts":1792183240000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183241000,"open":"2414.14","high":"2414.15","low":"2414.14","close":"2414.15","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.45460000","confirm":1},{"ts":1792183242000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"330.73718000","confirm":1},{"ts":1792183243000,"open":"2414.14","high":"2414.14","low":"2414.14","close":"2414.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183244000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"1.24","vol_ccy":"0.124","vol_ccy_quote":"299.35460000","confirm":1},{"ts":1792183245000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"28.21","vol_ccy":"2.821","vol_ccy_quote":"6810.31715000","confirm":1},{"ts":1792183246000,"open":"2414.15","high":"2414.44","low":"2414.15","close":"2414.44","volume":"138.94","vol_ccy":"13.894","vol_ccy_quote":"33542.92677000","confirm":1},{"ts":1792183247000,"open":"2414.44","high":"2415.09","low":"2414.44","close":"2415.09","volume":"1342.64","vol_ccy":"134.264","vol_ccy_quote":"324202.88042000","confirm":1},{"ts":1792183248000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.09","volume":"50.42","vol_ccy":"5.042","vol_ccy_quote":"12176.88336000","confirm":1},{"ts":1792183249000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183250000,"open":"2415.08","high":"2415.08","low":"2414.96","close":"2414.97","volume":"99.81","vol_ccy":"9.981","vol_ccy_quote":"24104.78250000","confirm":1},{"ts":1792183251000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183252000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183253000,"open":"2414.96","high":"2414.97","low":"2414.96","close":"2414.97","volume":"8.76","vol_ccy":"0.876","vol_ccy_quote":"2115.51039000","confirm":1},{"ts":1792183254000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"6.72","vol_ccy":"0.672","vol_ccy_quote":"1622.85984000","confirm":1},{"ts":1792183255000,"open":"2414.96","high":"2414.96","low":"2414.96","close":"2414.96","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24488000","confirm":1},{"ts":1792183256000,"open":"2414.97","high":"2414.97","low":"2414.96","close":"2414.96","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.78262000","confirm":1},{"ts":1792183257000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"41.78","vol_ccy":"4.178","vol_ccy_quote":"10089.74466000","confirm":1},{"ts":1792183258000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2414.97000000","confirm":1},{"ts":1792183259000,"open":"2414.97","high":"2414.97","low":"2414.97","close":"2414.97","volume":"2.57","vol_ccy":"0.257","vol_ccy_quote":"620.64729000","confirm":1},{"ts":1792183260000,"open":"2414.96","high":"2414.96","low":"2414.71","close":"2414.71","volume":"115.56","vol_ccy":"11.556","vol_ccy_quote":"27906.83396000","confirm":1},{"ts":1792183261000,"open":"2414.72","high":"2414.72","low":"2414.71","close":"2414.72","volume":"113.03","vol_ccy":"11.303","vol_ccy_quote":"27293.58014000","confirm":1},{"ts":1792183262000,"open":"2414.72","high":"2414.72","low":"2414.48","close":"2414.48","volume":"30.69","vol_ccy":"3.069","vol_ccy_quote":"7410.58127000","confirm":1},{"ts":1792183263000,"open":"2414.48","high":"2414.48","low":"2414.48","close":"2414.48","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.50048000","confirm":1},{"ts":1792183264000,"open":"2414.48","high":"2414.48","low":"2414.19","close":"2414.19","volume":"32.57","vol_ccy":"3.257","vol_ccy_quote":"7863.72167000","confirm":1},{"ts":1792183265000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"56.04","vol_ccy":"5.604","vol_ccy_quote":"13529.12076000","confirm":1},{"ts":1792183266000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183267000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183268000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"27.89","vol_ccy":"2.789","vol_ccy_quote":"6733.17591000","confirm":1},{"ts":1792183269000,"open":"2414.19","high":"2414.20","low":"2414.19","close":"2414.20","volume":"72.76","vol_ccy":"7.276","vol_ccy_quote":"17565.71672000","confirm":1},{"ts":1792183270000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41420000","confirm":1},{"ts":1792183271000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"20.09","vol_ccy":"2.009","vol_ccy_quote":"4850.12780000","confirm":1},{"ts":1792183272000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"9.90","vol_ccy":"0.990","vol_ccy_quote":"2390.05800000","confirm":1},{"ts":1792183273000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"104.94","vol_ccy":"10.494","vol_ccy_quote":"25334.61480000","confirm":1},{"ts":1792183274000,"open":"2414.19","high":"2414.19","low":"2414.01","close":"2414.01","volume":"214.01","vol_ccy":"21.401","vol_ccy_quote":"51665.17975000","confirm":1},{"ts":1792183275000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183276000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72609000","confirm":1},{"ts":1792183277000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"80.48","vol_ccy":"8.048","vol_ccy_quote":"19427.95248000","confirm":1},{"ts":1792183278000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31208000","confirm":1},{"ts":1792183279000,"open":"2414.00","high":"2414.01","low":"2413.83","close":"2413.83","volume":"52.64","vol_ccy":"5.264","vol_ccy_quote":"12707.16634000","confirm":1},{"ts":1792183280000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183281000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"39.69","vol_ccy":"3.969","vol_ccy_quote":"9580.53096000","confirm":1},{"ts":1792183282000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"724.15200000","confirm":1},{"ts":1792183283000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183284000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183285000,"open":"2413.83","high":"2413.84","low":"2413.83","close":"2413.84","volume":"26.27","vol_ccy":"2.627","vol_ccy_quote":"6341.15631000","confirm":1},{"ts":1792183286000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"29.23","vol_ccy":"2.923","vol_ccy_quote":"7055.62509000","confirm":1},{"ts":1792183287000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2413.84000000","confirm":1},{"ts":1792183288000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183289000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183290000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.38400000","confirm":1},{"ts":1792183291000,"open":"2413.83","high":"2413.83","low":"2413.52","close":"2413.52","volume":"69.07","vol_ccy":"6.907","vol_ccy_quote":"16671.34893000","confirm":1},{"ts":1792183292000,"open":"2413.52","high":"2413.52","low":"2413.48","close":"2413.48","volume":"1.88","vol_ccy":"0.188","vol_ccy_quote":"453.73677000","confirm":1},{"ts":1792183293000,"open":"2413.48","high":"2413.48","low":"2413.48","close":"2413.48","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"398.22420000","confirm":1},{"ts":1792183294000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"3.39","vol_ccy":"0.339","vol_ccy_quote":"818.17311000","confirm":1},{"ts":1792183295000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"11.92","vol_ccy":"1.192","vol_ccy_quote":"2876.88008000","confirm":1},{"ts":1792183296000,"open":"2413.48","high":"2413.48","low":"2413.48","close":"2413.48","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89436000","confirm":1},{"ts":1792183297000,"open":"2413.48","high":"2413.49","low":"2413.48","close":"2413.49","volume":"2.84","vol_ccy":"0.284","vol_ccy_quote":"685.43112000","confirm":1},{"ts":1792183298000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183299000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"13.24","vol_ccy":"1.324","vol_ccy_quote":"3195.46076000","confirm":1},{"ts":1792183300000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183301000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183302000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183303000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"65.52","vol_ccy":"6.552","vol_ccy_quote":"15813.18648000","confirm":1},{"ts":1792183304000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183305000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"39.70","vol_ccy":"3.970","vol_ccy_quote":"9581.55530000","confirm":1},{"ts":1792183306000,"open":"2413.49","high":"2413.49","low":"2413.41","close":"2413.41","volume":"999.80","vol_ccy":"99.980","vol_ccy_quote":"241299.66655000","confirm":1},{"ts":1792183307000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"41.15","vol_ccy":"4.115","vol_ccy_quote":"9931.18215000","confirm":1},{"ts":1792183308000,"open":"2413.41","high":"2413.42","low":"2413.41","close":"2413.42","volume":"55.48","vol_ccy":"5.548","vol_ccy_quote":"13389.64135000","confirm":1},{"ts":1792183309000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.64828000","confirm":1},{"ts":1792183310000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"398.21265000","confirm":1},{"ts":1792183311000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"3.77","vol_ccy":"0.377","vol_ccy_quote":"909.85934000","confirm":1},{"ts":1792183312000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"37.97","vol_ccy":"3.797","vol_ccy_quote":"9163.71777000","confirm":1},{"ts":1792183313000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"24.43","vol_ccy":"2.443","vol_ccy_quote":"5895.96063000","confirm":1},{"ts":1792183314000,"open":"2413.42","high":"2413.42","low":"2413.23","close":"2413.23","volume":"53.36","vol_ccy":"5.336","vol_ccy_quote":"12877.76933000","confirm":1},{"ts":1792183315000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"1.24","vol_ccy":"0.124","vol_ccy_quote":"299.24052000","confirm":1},{"ts":1792183316000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"1.62","vol_ccy":"0.162","vol_ccy_quote":"390.94326000","confirm":1},{"ts":1792183317000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.95876000","confirm":1},{"ts":1792183318000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183319000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183320000,"open":"2413.24","high":"2413.69","low":"2413.24","close":"2413.69","volume":"306.27","vol_ccy":"30.627","vol_ccy_quote":"73913.87375000","confirm":1},{"ts":1792183321000,"open":"2413.68","high":"2413.99","low":"2413.68","close":"2413.98","volume":"147.26","vol_ccy":"14.726","vol_ccy_quote":"35544.26292000","confirm":1},{"ts":1792183322000,"open":"2413.98","high":"2413.98","low":"2413.98","close":"2413.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183323000,"open":"2413.99","high":"2414.32","low":"2413.99","close":"2414.32","volume":"41.56","vol_ccy":"4.156","vol_ccy_quote":"10032.92274000","confirm":1},{"ts":1792183324000,"open":"2414.33","high":"2414.46","low":"2414.33","close":"2414.46","volume":"55.12","vol_ccy":"5.512","vol_ccy_quote":"13308.17454000","confirm":1},{"ts":1792183325000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"1.23","vol_ccy":"0.123","vol_ccy_quote":"296.97858000","confirm":1},{"ts":1792183326000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4828.92000000","confirm":1},{"ts":1792183327000,"open":"2414.45","high":"2414.46","low":"2414.45","close":"2414.46","volume":"1.66","vol_ccy":"0.166","vol_ccy_quote":"400.79871000","confirm":1},{"ts":1792183328000,"open":"2414.46","high":"2414.46","low":"2414.46","close":"2414.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183329000,"open":"2414.46","high":"2414.52","low":"2414.46","close":"2414.52","volume":"11.28","vol_ccy":"1.128","vol_ccy_quote":"2723.53347000","confirm":1},{"ts":1792183330000,"open":"2414.54","high":"2414.80","low":"2414.54","close":"2414.80","volume":"29.91","vol_ccy":"2.991","vol_ccy_quote":"7222.02718000","confirm":1},{"ts":1792183331000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183332000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183333000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183334000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"200.07","vol_ccy":"20.007","vol_ccy_quote":"48312.90360000","confirm":1},{"ts":1792183335000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.73950000","confirm":1},{"ts":1792183336000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183337000,"open":"2414.79","high":"2414.79","low":"2414.54","close":"2414.54","volume":"71.04","vol_ccy":"7.104","vol_ccy_quote":"17154.07337000","confirm":1},{"ts":1792183338000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"2.74","vol_ccy":"0.274","vol_ccy_quote":"661.58670000","confirm":1},{"ts":1792183339000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"16.98","vol_ccy":"1.698","vol_ccy_quote":"4099.90590000","confirm":1},{"ts":1792183340000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"9.03","vol_ccy":"0.903","vol_ccy_quote":"2180.33865000","confirm":1},{"ts":1792183341000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183342000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"50.09","vol_ccy":"5.009","vol_ccy_quote":"12094.48095000","confirm":1},{"ts":1792183343000,"open":"2414.54","high":"2414.54","low":"2414.40","close":"2414.40","volume":"57.14","vol_ccy":"5.714","vol_ccy_quote":"13796.55690000","confirm":1},{"ts":1792183344000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183345000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183346000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183347000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183348000,"open":"2414.40","high":"2414.40","low":"2414.16","close":"2414.16","volume":"46.02","vol_ccy":"4.602","vol_ccy_quote":"11110.34261000","confirm":1},{"ts":1792183349000,"open":"2414.16","high":"2414.16","low":"2414.08","close":"2414.08","volume":"27.69","vol_ccy":"2.769","vol_ccy_quote":"6684.77818000","confirm":1},{"ts":1792183350000,"open":"2414.07","high":"2414.07","low":"2413.68","close":"2413.69","volume":"1939.87","vol_ccy":"193.987","vol_ccy_quote":"468243.60813000","confirm":1},{"ts":1792183351000,"open":"2413.69","high":"2414.10","low":"2413.69","close":"2414.09","volume":"175.42","vol_ccy":"17.542","vol_ccy_quote":"42341.34493000","confirm":1},{"ts":1792183352000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183353000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2414.10000000","confirm":1},{"ts":1792183354000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183355000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"98.97810000","confirm":1},{"ts":1792183356000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.28200000","confirm":1},{"ts":1792183357000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24227000","confirm":1},{"ts":1792183358000,"open":"2414.09","high":"2414.09","low":"2414.09","close":"2414.09","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82818000","confirm":1},{"ts":1792183359000,"open":"2414.10","high":"2414.21","low":"2414.10","close":"2414.20","volume":"37.92","vol_ccy":"3.792","vol_ccy_quote":"9154.29064000","confirm":1},{"ts":1792183360000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183361000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.56800000","confirm":1},{"ts":1792183362000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12071.05000000","confirm":1},{"ts":1792183363000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183364000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183365000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183366000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"323.50280000","confirm":1},{"ts":1792183367000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"38.24","vol_ccy":"3.824","vol_ccy_quote":"9231.93904000","confirm":1},{"ts":1792183368000,"open":"2414.21","high":"2414.21","low":"2414.20","close":"2414.20","volume":"18.07","vol_ccy":"1.807","vol_ccy_quote":"4362.45965000","confirm":1},{"ts":1792183369000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"12.19","vol_ccy":"1.219","vol_ccy_quote":"2942.92199000","confirm":1},{"ts":1792183370000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183371000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183372000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"294.53362000","confirm":1},{"ts":1792183373000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183374000,"open":"2414.21","high":"2414.21","low":"2414.20","close":"2414.20","volume":"66.02","vol_ccy":"6.602","vol_ccy_quote":"15938.59840000","confirm":1},{"ts":1792183375000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"7.19","vol_ccy":"0.719","vol_ccy_quote":"1735.80980000","confirm":1},{"ts":1792183376000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183377000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183378000,"open":"2414.20","high":"2414.20","low":"2414.20","close":"2414.20","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41420000","confirm":1},{"ts":1792183379000,"open":"2414.20","high":"2414.20","low":"2414.10","close":"2414.10","volume":"21.42","vol_ccy":"2.142","vol_ccy_quote":"5171.17893000","confirm":1},{"ts":1792183380000,"open":"2414.11","high":"2414.11","low":"2414.11","close":"2414.11","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.03987000","confirm":1},{"ts":1792183381000,"open":"2414.10","high":"2414.10","low":"2414.10","close":"2414.10","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82820000","confirm":1},{"ts":1792183382000,"open":"2414.11","high":"2414.11","low":"2414.00","close":"2414.00","volume":"175.99","vol_ccy":"17.599","vol_ccy_quote":"42484.57177000","confirm":1},{"ts":1792183383000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183384000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183385000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.01","volume":"200.13","vol_ccy":"20.013","vol_ccy_quote":"48311.58205000","confirm":1},{"ts":1792183386000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"4.20","vol_ccy":"0.420","vol_ccy_quote":"1013.88000000","confirm":1},{"ts":1792183387000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183388000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.00","volume":"2.49","vol_ccy":"0.249","vol_ccy_quote":"601.08800000","confirm":1},{"ts":1792183389000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9656.00000000","confirm":1},{"ts":1792183390000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183391000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183392000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183393000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183394000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"50.12","vol_ccy":"5.012","vol_ccy_quote":"12099.01812000","confirm":1},{"ts":1792183395000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183396000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183397000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183398000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.00","volume":"63.74","vol_ccy":"6.374","vol_ccy_quote":"15386.88774000","confirm":1},{"ts":1792183399000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183400000,"open":"2414.00","high":"2414.00","low":"2413.51","close":"2413.51","volume":"437.16","vol_ccy":"43.716","vol_ccy_quote":"105527.37506000","confirm":1},{"ts":1792183401000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183402000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"724.05300000","confirm":1},{"ts":1792183403000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183404000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183405000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183406000,"open":"2413.51","high":"2413.51","low":"2413.41","close":"2413.41","volume":"96.76","vol_ccy":"9.676","vol_ccy_quote":"23352.28906000","confirm":1},{"ts":1792183407000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183408000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183409000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183410000,"open":"2413.42","high":"2413.42","low":"2413.41","close":"2413.41","volume":"248.11","vol_ccy":"24.811","vol_ccy_quote":"59879.20104000","confirm":1},{"ts":1792183411000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183412000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183413000,"open":"2413.41","high":"2413.41","low":"2413.41","close":"2413.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183414000,"open":"2413.42","high":"2413.42","low":"2413.25","close":"2413.25","volume":"34.48","vol_ccy":"3.448","vol_ccy_quote":"8321.30018000","confirm":1},{"ts":1792183415000,"open":"2413.26","high":"2413.26","low":"2413.25","close":"2413.25","volume":"7.47","vol_ccy":"0.747","vol_ccy_quote":"1802.69776000","confirm":1},{"ts":1792183416000,"open":"2413.25","high":"2413.25","low":"2413.25","close":"2413.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183417000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41326000","confirm":1},{"ts":1792183418000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183419000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183420000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"1.17","vol_ccy":"0.117","vol_ccy_quote":"282.35142000","confirm":1},{"ts":1792183421000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"13.39","vol_ccy":"1.339","vol_ccy_quote":"3231.35514000","confirm":1},{"ts":1792183422000,"open":"2413.26","high":"2413.26","low":"2413.26","close":"2413.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183423000,"open":"2413.25","high":"2413.25","low":"2413.25","close":"2413.25","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.26500000","confirm":1},{"ts":1792183424000,"open":"2413.26","high":"2413.26","low":"2413.25","close":"2413.25","volume":"74.29","vol_ccy":"7.429","vol_ccy_quote":"17928.10354000","confirm":1},{"ts":1792183425000,"open":"2413.26","high":"2413.26","low":"2413.25","close":"2413.26","volume":"4.70","vol_ccy":"0.470","vol_ccy_quote":"1134.22972000","confirm":1},{"ts":1792183426000,"open":"2413.26","high":"2413.93","low":"2413.26","close":"2413.93","volume":"460.64","vol_ccy":"46.064","vol_ccy_quote":"111168.02656000","confirm":1},{"ts":1792183427000,"open":"2413.93","high":"2413.93","low":"2413.93","close":"2413.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183428000,"open":"2413.93","high":"2413.93","low":"2413.93","close":"2413.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183429000,"open":"2413.93","high":"2413.93","low":"2413.93","close":"2413.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183430000,"open":"2413.93","high":"2413.93","low":"2413.93","close":"2413.93","volume":"500.06","vol_ccy":"50.006","vol_ccy_quote":"120710.98358000","confirm":1},{"ts":1792183431000,"open":"2413.93","high":"2414.11","low":"2413.93","close":"2414.11","volume":"50.52","vol_ccy":"5.052","vol_ccy_quote":"12195.35490000","confirm":1},{"ts":1792183432000,"open":"2414.12","high":"2414.12","low":"2414.12","close":"2414.12","volume":"90.75","vol_ccy":"9.075","vol_ccy_quote":"21908.13900000","confirm":1},{"ts":1792183433000,"open":"2414.12","high":"2414.12","low":"2414.12","close":"2414.12","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31296000","confirm":1},{"ts":1792183434000,"open":"2414.11","high":"2414.11","low":"2413.73","close":"2413.73","volume":"50.07","vol_ccy":"5.007","vol_ccy_quote":"12087.05911000","confirm":1},{"ts":1792183435000,"open":"2413.73","high":"2413.73","low":"2413.34","close":"2413.34","volume":"15.33","vol_ccy":"1.533","vol_ccy_quote":"3699.91700000","confirm":1},{"ts":1792183436000,"open":"2413.34","high":"2413.34","low":"2413.34","close":"2413.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183437000,"open":"2413.35","high":"2413.35","low":"2413.35","close":"2413.35","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48010000","confirm":1},{"ts":1792183438000,"open":"2413.35","high":"2413.35","low":"2413.35","close":"2413.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183439000,"open":"2413.34","high":"2413.34","low":"2413.26","close":"2413.26","volume":"13.19","vol_ccy":"1.319","vol_ccy_quote":"3183.16060000","confirm":1},{"ts":1792183440000,"open":"2413.25","high":"2413.25","low":"2413.12","close":"2413.12","volume":"201.08","vol_ccy":"20.108","vol_ccy_quote":"48523.23163000","confirm":1},{"ts":1792183441000,"open":"2413.12","high":"2413.13","low":"2413.12","close":"2413.13","volume":"9.16","vol_ccy":"0.916","vol_ccy_quote":"2210.42707000","confirm":1},{"ts":1792183442000,"open":"2413.12","high":"2413.12","low":"2413.01","close":"2413.01","volume":"26.26","vol_ccy":"2.626","vol_ccy_quote":"6336.75261000","confirm":1},{"ts":1792183443000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.84719000","confirm":1},{"ts":1792183444000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"965.20400000","confirm":1},{"ts":1792183445000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183446000,"open":"2413.00","high":"2413.01","low":"2413.00","close":"2413.01","volume":"401.54","vol_ccy":"40.154","vol_ccy_quote":"96892.00200000","confirm":1},{"ts":1792183447000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.80331000","confirm":1},{"ts":1792183448000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183449000,"open":"2413.01","high":"2413.01","low":"2413.00","close":"2413.00","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2415.42300000","confirm":1},{"ts":1792183450000,"open":"2413.00","high":"2413.01","low":"2413.00","close":"2413.01","volume":"0.96","vol_ccy":"0.096","vol_ccy_quote":"231.64814000","confirm":1},{"ts":1792183451000,"open":"2413.00","high":"2413.01","low":"2413.00","close":"2413.01","volume":"134.83","vol_ccy":"13.483","vol_ccy_quote":"32534.47941000","confirm":1},{"ts":1792183452000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"15.61","vol_ccy":"1.561","vol_ccy_quote":"3766.70861000","confirm":1},{"ts":1792183453000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183454000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183455000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183456000,"open":"2413.01","high":"2413.01","low":"2413.01","close":"2413.01","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41301000","confirm":1},{"ts":1792183457000,"open":"2413.01","high":"2413.41","low":"2413.01","close":"2413.39","volume":"143.65","vol_ccy":"14.365","vol_ccy_quote":"34664.02058000","confirm":1},{"ts":1792183458000,"open":"2413.39","high":"2413.39","low":"2413.39","close":"2413.39","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.89798000","confirm":1},{"ts":1792183459000,"open":"2413.39","high":"2413.39","low":"2413.24","close":"2413.24","volume":"12.58","vol_ccy":"1.258","vol_ccy_quote":"3036.02287000","confirm":1},{"ts":1792183460000,"open":"2413.25","high":"2413.25","low":"2413.25","close":"2413.25","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41325000","confirm":1},{"ts":1792183461000,"open":"2413.25","high":"2413.25","low":"2413.09","close":"2413.09","volume":"1364.48","vol_ccy":"136.448","vol_ccy_quote":"329281.65641000","confirm":1},{"ts":1792183462000,"open":"2413.09","high":"2413.09","low":"2413.09","close":"2413.09","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2413.09000000","confirm":1},{"ts":1792183463000,"open":"2413.09","high":"2413.09","low":"2412.88","close":"2412.88","volume":"37.92","vol_ccy":"3.792","vol_ccy_quote":"9150.10553000","confirm":1},{"ts":1792183464000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"13.96","vol_ccy":"1.396","vol_ccy_quote":"3368.38048000","confirm":1},{"ts":1792183465000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183466000,"open":"2412.88","high":"2412.88","low":"2412.87","close":"2412.88","volume":"2.56","vol_ccy":"0.256","vol_ccy_quote":"617.69480000","confirm":1},{"ts":1792183467000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183468000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183469000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183470000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183471000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183472000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.68944000","confirm":1},{"ts":1792183473000,"open":"2412.88","high":"2413.76","low":"2412.88","close":"2413.76","volume":"256.72","vol_ccy":"25.672","vol_ccy_quote":"61952.42021000","confirm":1},{"ts":1792183474000,"open":"2413.75","high":"2413.76","low":"2413.75","close":"2413.76","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.27519000","confirm":1},{"ts":1792183475000,"open":"2413.76","high":"2413.76","low":"2413.76","close":"2413.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183476000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"156.50","vol_ccy":"15.650","vol_ccy_quote":"37775.18750000","confirm":1},{"ts":1792183477000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183478000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12068.75000000","confirm":1},{"ts":1792183479000,"open":"2413.76","high":"2413.76","low":"2413.76","close":"2413.76","volume":"39.88","vol_ccy":"3.988","vol_ccy_quote":"9626.07488000","confirm":1},{"ts":1792183480000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.68500000","confirm":1},{"ts":1792183481000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183482000,"open":"2413.75","high":"2413.75","low":"2413.75","close":"2413.75","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89625000","confirm":1},{"ts":1792183483000,"open":"2413.76","high":"2413.76","low":"2413.75","close":"2413.75","volume":"94.25","vol_ccy":"9.425","vol_ccy_quote":"22749.68778000","confirm":1},{"ts":1792183484000,"open":"2413.76","high":"2413.76","low":"2413.75","close":"2413.75","volume":"153.65","vol_ccy":"15.365","vol_ccy_quote":"37087.26877000","confirm":1},{"ts":1792183485000,"open":"2413.76","high":"2413.76","low":"2413.76","close":"2413.76","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31008000","confirm":1},{"ts":1792183486000,"open":"2413.76","high":"2413.76","low":"2413.76","close":"2413.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183487000,"open":"2413.76","high":"2413.76","low":"2413.76","close":"2413.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183488000,"open":"2413.76","high":"2413.88","low":"2413.76","close":"2413.88","volume":"59.57","vol_ccy":"5.957","vol_ccy_quote":"14378.77140000","confirm":1},{"ts":1792183489000,"open":"2413.88","high":"2413.88","low":"2413.87","close":"2413.87","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.17454000","confirm":1},{"ts":1792183490000,"open":"2413.88","high":"2413.88","low":"2413.88","close":"2413.88","volume":"132.36","vol_ccy":"13.236","vol_ccy_quote":"31950.11568000","confirm":1},{"ts":1792183491000,"open":"2413.87","high":"2413.87","low":"2413.87","close":"2413.87","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.93288000","confirm":1},{"ts":1792183492000,"open":"2413.87","high":"2413.87","low":"2413.79","close":"2413.80","volume":"87.58","vol_ccy":"8.758","vol_ccy_quote":"21140.07852000","confirm":1},{"ts":1792183493000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183494000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183495000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"6.56","vol_ccy":"0.656","vol_ccy_quote":"1583.45280000","confirm":1},{"ts":1792183496000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183497000,"open":"2413.79","high":"2413.79","low":"2413.79","close":"2413.79","volume":"23.99","vol_ccy":"2.399","vol_ccy_quote":"5790.68221000","confirm":1},{"ts":1792183498000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41380000","confirm":1},{"ts":1792183499000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"41.51","vol_ccy":"4.151","vol_ccy_quote":"10019.68380000","confirm":1},{"ts":1792183500000,"open":"2413.79","high":"2413.79","low":"2413.53","close":"2413.53","volume":"59.97","vol_ccy":"5.997","vol_ccy_quote":"14475.18131000","confirm":1},{"ts":1792183501000,"open":"2413.52","high":"2413.52","low":"2413.04","close":"2413.04","volume":"44.87","vol_ccy":"4.487","vol_ccy_quote":"10828.14048000","confirm":1},{"ts":1792183502000,"open":"2413.03","high":"2413.03","low":"2412.92","close":"2412.92","volume":"25.44","vol_ccy":"2.544","vol_ccy_quote":"6138.65184000","confirm":1},{"ts":1792183503000,"open":"2412.92","high":"2412.92","low":"2412.89","close":"2412.89","volume":"3.40","vol_ccy":"0.340","vol_ccy_quote":"820.38921000","confirm":1},{"ts":1792183504000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.25760000","confirm":1},{"ts":1792183505000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"3.57","vol_ccy":"0.357","vol_ccy_quote":"861.39459000","confirm":1},{"ts":1792183506000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65148000","confirm":1},{"ts":1792183507000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183508000,"open":"2412.87","high":"2412.87","low":"2412.87","close":"2412.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183509000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"7.90","vol_ccy":"0.790","vol_ccy_quote":"1906.17520000","confirm":1},{"ts":1792183510000,"open":"2412.88","high":"2412.88","low":"2412.88","close":"2412.88","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47728000","confirm":1},{"ts":1792183511000,"open":"2412.87","high":"2412.87","low":"2412.61","close":"2412.61","volume":"60.68","vol_ccy":"6.068","vol_ccy_quote":"14640.65252000","confirm":1},{"ts":1792183512000,"open":"2412.61","high":"2412.61","low":"2412.61","close":"2412.61","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23783000","confirm":1},{"ts":1792183513000,"open":"2412.61","high":"2412.61","low":"2412.61","close":"2412.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82522000","confirm":1},{"ts":1792183514000,"open":"2412.61","high":"2412.61","low":"2412.61","close":"2412.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183515000,"open":"2412.61","high":"2412.61","low":"2412.61","close":"2412.61","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.18915000","confirm":1},{"ts":1792183516000,"open":"2412.61","high":"2412.61","low":"2412.34","close":"2412.35","volume":"48.10","vol_ccy":"4.810","vol_ccy_quote":"11604.09985000","confirm":1},{"ts":1792183517000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183518000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183519000,"open":"2412.35","high":"2412.35","low":"2412.35","close":"2412.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183520000,"open":"2412.35","high":"2412.35","low":"2412.00","close":"2412.00","volume":"115.91","vol_ccy":"11.591","vol_ccy_quote":"27959.11080000","confirm":1},{"ts":1792183521000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.40200000","confirm":1},{"ts":1792183522000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183523000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"266.21","vol_ccy":"26.621","vol_ccy_quote":"64210.11821000","confirm":1},{"ts":1792183524000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"7.00","vol_ccy":"0.700","vol_ccy_quote":"1688.40000000","confirm":1},{"ts":1792183525000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183526000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.12010000","confirm":1},{"ts":1792183527000,"open":"2412.01","high":"2412.01","low":"2412.00","close":"2412.00","volume":"11.05","vol_ccy":"1.105","vol_ccy_quote":"2665.26605000","confirm":1},{"ts":1792183528000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.20100000","confirm":1},{"ts":1792183529000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"8.36","vol_ccy":"0.836","vol_ccy_quote":"2016.44036000","confirm":1},{"ts":1792183530000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183531000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183532000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"17.86","vol_ccy":"1.786","vol_ccy_quote":"4307.84986000","confirm":1},{"ts":1792183533000,"open":"2412.00","high":"2412.01","low":"2412.00","close":"2412.00","volume":"308.00","vol_ccy":"30.800","vol_ccy_quote":"74289.60008000","confirm":1},{"ts":1792183534000,"open":"2412.00","high":"2412.00","low":"2411.60","close":"2411.60","volume":"536.90","vol_ccy":"53.690","vol_ccy_quote":"129484.99673000","confirm":1},{"ts":1792183535000,"open":"2411.60","high":"2411.60","low":"2411.53","close":"2411.53","volume":"76.10","vol_ccy":"7.610","vol_ccy_quote":"18352.10321000","confirm":1},{"ts":1792183536000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"5.72","vol_ccy":"0.572","vol_ccy_quote":"1379.39516000","confirm":1},{"ts":1792183537000,"open":"2411.54","high":"2411.54","low":"2411.54","close":"2411.54","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.88078000","confirm":1},{"ts":1792183538000,"open":"2411.53","high":"2411.74","low":"2411.53","close":"2411.74","volume":"378.41","vol_ccy":"37.841","vol_ccy_quote":"91255.90985000","confirm":1},{"ts":1792183539000,"open":"2411.74","high":"2411.91","low":"2411.74","close":"2411.90","volume":"20.11","vol_ccy":"2.011","vol_ccy_quote":"4850.03518000","confirm":1},{"ts":1792183540000,"open":"2411.91","high":"2411.91","low":"2411.90","close":"2411.90","volume":"8.49","vol_ccy":"0.849","vol_ccy_quote":"2047.70487000","confirm":1},{"ts":1792183541000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.35730000","confirm":1},{"ts":1792183542000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183543000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"12.83","vol_ccy":"1.283","vol_ccy_quote":"3094.46770000","confirm":1},{"ts":1792183544000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"10.91","vol_ccy":"1.091","vol_ccy_quote":"2631.39381000","confirm":1},{"ts":1792183545000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1205.95000000","confirm":1},{"ts":1792183546000,"open":"2411.91","high":"2411.91","low":"2411.90","close":"2411.90","volume":"236.45","vol_ccy":"23.645","vol_ccy_quote":"57029.59650000","confirm":1},{"ts":1792183547000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183548000,"open":"2411.91","high":"2411.91","low":"2411.91","close":"2411.91","volume":"19.23","vol_ccy":"1.923","vol_ccy_quote":"4638.10293000","confirm":1},{"ts":1792183549000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.77580000","confirm":1},{"ts":1792183550000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183551000,"open":"2411.90","high":"2411.90","low":"2411.90","close":"2411.90","volume":"5.42","vol_ccy":"0.542","vol_ccy_quote":"1307.24980000","confirm":1},{"ts":1792183552000,"open":"2411.90","high":"2411.91","low":"2411.90","close":"2411.90","volume":"7.09","vol_ccy":"0.709","vol_ccy_quote":"1710.03812000","confirm":1},{"ts":1792183553000,"open":"2411.91","high":"2411.91","low":"2411.54","close":"2411.54","volume":"303.50","vol_ccy":"30.350","vol_ccy_quote":"73200.80055000","confirm":1},{"ts":1792183554000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41153000","confirm":1},{"ts":1792183555000,"open":"2411.53","high":"2411.53","low":"2411.53","close":"2411.53","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.29224000","confirm":1},{"ts":1792183556000,"open":"2411.53","high":"2411.53","low":"2411.48","close":"2411.48","volume":"17.10","vol_ccy":"1.710","vol_ccy_quote":"4123.70891000","confirm":1},{"ts":1792183557000,"open":"2411.48","high":"2411.48","low":"2411.47","close":"2411.48","volume":"97.92","vol_ccy":"9.792","vol_ccy_quote":"23613.11657000","confirm":1},{"ts":1792183558000,"open":"2411.47","high":"2411.47","low":"2411.47","close":"2411.47","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.74054000","confirm":1},{"ts":1792183559000,"open":"2411.47","high":"2411.47","low":"2411.47","close":"2411.47","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4822.94000000","confirm":1},{"ts":1792183560000,"open":"2411.47","high":"2411.47","low":"2411.47","close":"2411.47","volume":"121.64","vol_ccy":"12.164","vol_ccy_quote":"29333.12108000","confirm":1},{"ts":1792183561000,"open":"2411.47","high":"2411.47","low":"2411.47","close":"2411.47","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41147000","confirm":1},{"ts":1792183562000,"open":"2411.48","high":"2411.48","low":"2411.19","close":"2411.19","volume":"96.14","vol_ccy":"9.614","vol_ccy_quote":"23183.31720000","confirm":1},{"ts":1792183563000,"open":"2411.19","high":"2411.19","low":"2411.11","close":"2411.11","volume":"23.89","vol_ccy":"2.389","vol_ccy_quote":"5760.22334000","confirm":1},{"ts":1792183564000,"open":"2411.11","high":"2411.11","low":"2411.11","close":"2411.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183565000,"open":"2411.12","high":"2411.12","low":"2411.12","close":"2411.12","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.30072000","confirm":1},{"ts":1792183566000,"open":"2411.11","high":"2411.12","low":"2411.11","close":"2411.12","volume":"8.91","vol_ccy":"0.891","vol_ccy_quote":"2148.29910000","confirm":1},{"ts":1792183567000,"open":"2411.11","high":"2411.11","low":"2411.05","close":"2411.05","volume":"13.03","vol_ccy":"1.303","vol_ccy_quote":"3141.63750000","confirm":1},{"ts":1792183568000,"open":"2411.05","high":"2411.05","low":"2411.05","close":"2411.05","volume":"15.18","vol_ccy":"1.518","vol_ccy_quote":"3659.97390000","confirm":1},{"ts":1792183569000,"open":"2411.05","high":"2411.05","low":"2411.00","close":"2411.00","volume":"234.26","vol_ccy":"23.426","vol_ccy_quote":"56481.13662000","confirm":1},{"ts":1792183570000,"open":"2411.00","high":"2411.00","low":"2410.75","close":"2410.76","volume":"210.04","vol_ccy":"21.004","vol_ccy_quote":"50638.71954000","confirm":1},{"ts":1792183571000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64300000","confirm":1},{"ts":1792183572000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183573000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"5.86","vol_ccy":"0.586","vol_ccy_quote":"1412.69950000","confirm":1},{"ts":1792183574000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"88.92","vol_ccy":"8.892","vol_ccy_quote":"21436.30008000","confirm":1},{"ts":1792183575000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"19.35","vol_ccy":"1.935","vol_ccy_quote":"4664.78190000","confirm":1},{"ts":1792183576000,"open":"2410.74","high":"2410.75","low":"2410.74","close":"2410.75","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2413.15075000","confirm":1},{"ts":1792183577000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183578000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"5.96","vol_ccy":"0.596","vol_ccy_quote":"1436.80700000","confirm":1},{"ts":1792183579000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"25.43","vol_ccy":"2.543","vol_ccy_quote":"6130.53725000","confirm":1},{"ts":1792183580000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"2.81","vol_ccy":"0.281","vol_ccy_quote":"677.41794000","confirm":1},{"ts":1792183581000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183582000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183583000,"open":"2410.75","high":"2411.01","low":"2410.75","close":"2411.01","volume":"277.37","vol_ccy":"27.737","vol_ccy_quote":"66867.35369000","confirm":1},{"ts":1792183584000,"open":"2411.00","high":"2411.01","low":"2411.00","close":"2411.00","volume":"277.55","vol_ccy":"27.755","vol_ccy_quote":"66917.48206000","confirm":1},{"ts":1792183585000,"open":"2411.01","high":"2411.01","low":"2411.01","close":"2411.01","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.28808000","confirm":1},{"ts":1792183586000,"open":"2411.01","high":"2411.01","low":"2411.01","close":"2411.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183587000,"open":"2411.01","high":"2411.01","low":"2411.01","close":"2411.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183588000,"open":"2411.01","high":"2411.45","low":"2411.01","close":"2411.45","volume":"858.56","vol_ccy":"85.856","vol_ccy_quote":"207004.03707000","confirm":1},{"ts":1792183589000,"open":"2411.45","high":"2411.45","low":"2411.45","close":"2411.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183590000,"open":"2411.45","high":"2411.45","low":"2411.45","close":"2411.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183591000,"open":"2411.44","high":"2411.44","low":"2411.29","close":"2411.29","volume":"54.19","vol_ccy":"5.419","vol_ccy_quote":"13067.02220000","confirm":1},{"ts":1792183592000,"open":"2411.30","high":"2411.30","low":"2411.29","close":"2411.29","volume":"100.30","vol_ccy":"10.030","vol_ccy_quote":"24185.33898000","confirm":1},{"ts":1792183593000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183594000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.25880000","confirm":1},{"ts":1792183595000,"open":"2411.29","high":"2411.30","low":"2411.29","close":"2411.30","volume":"501.00","vol_ccy":"50.100","vol_ccy_quote":"120806.12900000","confirm":1},{"ts":1792183596000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183597000,"open":"2411.29","high":"2411.30","low":"2411.29","close":"2411.30","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.40332000","confirm":1},{"ts":1792183598000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"3.98","vol_ccy":"0.398","vol_ccy_quote":"959.69740000","confirm":1},{"ts":1792183599000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"273.53","vol_ccy":"27.353","vol_ccy_quote":"65956.01537000","confirm":1},{"ts":1792183600000,"open":"2411.29","high":"2411.30","low":"2411.29","close":"2411.30","volume":"25.03","vol_ccy":"2.503","vol_ccy_quote":"6035.46890000","confirm":1},{"ts":1792183601000,"open":"2411.30","high":"2411.30","low":"2411.30","close":"2411.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183602000,"open":"2411.29","high":"2411.29","low":"2411.23","close":"2411.23","volume":"11.75","vol_ccy":"1.175","vol_ccy_quote":"2833.25090000","confirm":1},{"ts":1792183603000,"open":"2411.24","high":"2411.24","low":"2411.24","close":"2411.24","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.25424000","confirm":1},{"ts":1792183604000,"open":"2411.24","high":"2411.24","low":"2411.24","close":"2411.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183605000,"open":"2411.24","high":"2411.24","low":"2411.24","close":"2411.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183606000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7233.69000000","confirm":1},{"ts":1792183607000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"1.65","vol_ccy":"0.165","vol_ccy_quote":"397.85295000","confirm":1},{"ts":1792183608000,"open":"2411.24","high":"2411.24","low":"2411.23","close":"2411.23","volume":"302.86","vol_ccy":"30.286","vol_ccy_quote":"73026.51464000","confirm":1},{"ts":1792183609000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183610000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183611000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"8.00","vol_ccy":"0.800","vol_ccy_quote":"1928.98400000","confirm":1},{"ts":1792183612000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183613000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183614000,"open":"2411.23","high":"2411.23","low":"2411.23","close":"2411.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183615000,"open":"2411.24","high":"2411.56","low":"2411.24","close":"2411.55","volume":"199.27","vol_ccy":"19.927","vol_ccy_quote":"48049.18517000","confirm":1},{"ts":1792183616000,"open":"2411.55","high":"2411.55","low":"2411.44","close":"2411.45","volume":"7.40","vol_ccy":"0.740","vol_ccy_quote":"1784.48652000","confirm":1},{"ts":1792183617000,"open":"2411.45","high":"2411.45","low":"2411.31","close":"2411.31","volume":"317.67","vol_ccy":"31.767","vol_ccy_quote":"76604.34428000","confirm":1},{"ts":1792183618000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.52452000","confirm":1},{"ts":1792183619000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"20.75","vol_ccy":"2.075","vol_ccy_quote":"5003.48900000","confirm":1},{"ts":1792183620000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"35.38","vol_ccy":"3.538","vol_ccy_quote":"8531.25016000","confirm":1},{"ts":1792183621000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41131000","confirm":1},{"ts":1792183622000,"open":"2411.32","high":"2411.43","low":"2411.32","close":"2411.43","volume":"260.15","vol_ccy":"26.015","vol_ccy_quote":"62732.65732000","confirm":1},{"ts":1792183623000,"open":"2411.43","high":"2411.93","low":"2411.43","close":"2411.93","volume":"247.84","vol_ccy":"24.784","vol_ccy_quote":"59767.36894000","confirm":1},{"ts":1792183624000,"open":"2411.94","high":"2411.94","low":"2411.93","close":"2411.94","volume":"156.12","vol_ccy":"15.612","vol_ccy_quote":"37655.17093000","confirm":1},{"ts":1792183625000,"open":"2411.94","high":"2411.99","low":"2411.94","close":"2411.99","volume":"3.78","vol_ccy":"0.378","vol_ccy_quote":"911.71447000","confirm":1},{"ts":1792183626000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"80.26","vol_ccy":"8.026","vol_ccy_quote":"19358.71200000","confirm":1},{"ts":1792183627000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"1.74","vol_ccy":"0.174","vol_ccy_quote":"419.68800000","confirm":1},{"ts":1792183628000,"open":"2412.00","high":"2412.23","low":"2412.00","close":"2412.23","volume":"3002.33","vol_ccy":"300.233","vol_ccy_quote":"724190.39847000","confirm":1},{"ts":1792183629000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183630000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183631000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183632000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"252.49","vol_ccy":"25.249","vol_ccy_quote":"60906.64776000","confirm":1},{"ts":1792183633000,"open":"2412.23","high":"2412.23","low":"2412.23","close":"2412.23","volume":"67.95","vol_ccy":"6.795","vol_ccy_quote":"16391.10285000","confirm":1},{"ts":1792183634000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"13.68","vol_ccy":"1.368","vol_ccy_quote":"3299.94432000","confirm":1},{"ts":1792183635000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"94.82","vol_ccy":"9.482","vol_ccy_quote":"22872.85968000","confirm":1},{"ts":1792183636000,"open":"2412.24","high":"2412.24","low":"2412.24","close":"2412.24","volume":"23.72","vol_ccy":"2.372","vol_ccy_quote":"5721.83328000","confirm":1},{"ts":1792183637000,"open":"2412.24","high":"2412.29","low":"2412.24","close":"2412.28","volume":"4.15","vol_ccy":"0.415","vol_ccy_quote":"1001.09231000","confirm":1},{"ts":1792183638000,"open":"2412.28","high":"2412.28","low":"2412.28","close":"2412.28","volume":"225.15","vol_ccy":"22.515","vol_ccy_quote":"54312.48420000","confirm":1},{"ts":1792183639000,"open":"2412.28","high":"2412.28","low":"2412.28","close":"2412.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183640000,"open":"2412.28","high":"2412.28","low":"2412.28","close":"2412.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183641000,"open":"2412.28","high":"2412.28","low":"2412.28","close":"2412.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183642000,"open":"2412.29","high":"2412.29","low":"2412.29","close":"2412.29","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.29045000","confirm":1},{"ts":1792183643000,"open":"2412.29","high":"2412.56","low":"2412.29","close":"2412.56","volume":"120.69","vol_ccy":"12.069","vol_ccy_quote":"29114.39839000","confirm":1},{"ts":1792183644000,"open":"2412.55","high":"2412.55","low":"2412.55","close":"2412.55","volume":"11.00","vol_ccy":"1.100","vol_ccy_quote":"2653.80500000","confirm":1},{"ts":1792183645000,"open":"2412.55","high":"2412.55","low":"2412.55","close":"2412.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183646000,"open":"2412.56","high":"2412.56","low":"2412.56","close":"2412.56","volume":"17.85","vol_ccy":"1.785","vol_ccy_quote":"4306.41960000","confirm":1},{"ts":1792183647000,"open":"2412.55","high":"2412.55","low":"2412.55","close":"2412.55","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.50200000","confirm":1},{"ts":1792183648000,"open":"2412.55","high":"2412.55","low":"2412.55","close":"2412.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183649000,"open":"2412.56","high":"2412.56","low":"2412.56","close":"2412.56","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.71304000","confirm":1},{"ts":1792183650000,"open":"2412.56","high":"2412.61","low":"2412.56","close":"2412.61","volume":"6.25","vol_ccy":"0.625","vol_ccy_quote":"1507.85140000","confirm":1},{"ts":1792183651000,"open":"2412.62","high":"2412.75","low":"2412.62","close":"2412.75","volume":"261.20","vol_ccy":"26.120","vol_ccy_quote":"63021.01065000","confirm":1},{"ts":1792183652000,"open":"2412.75","high":"2412.98","low":"2412.75","close":"2412.98","volume":"63.57","vol_ccy":"6.357","vol_ccy_quote":"15338.70601000","confirm":1},{"ts":1792183653000,"open":"2412.98","high":"2412.98","low":"2412.98","close":"2412.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183654000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"18.32","vol_ccy":"1.832","vol_ccy_quote":"4420.59768000","confirm":1},{"ts":1792183655000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183656000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.03428000","confirm":1},{"ts":1792183657000,"open":"2412.98","high":"2412.99","low":"2412.98","close":"2412.99","volume":"11.29","vol_ccy":"1.129","vol_ccy_quote":"2724.26570000","confirm":1},{"ts":1792183658000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183659000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183660000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"22.84","vol_ccy":"2.284","vol_ccy_quote":"5511.26916000","confirm":1},{"ts":1792183661000,"open":"2412.98","high":"2412.98","low":"2412.62","close":"2412.62","volume":"166.27","vol_ccy":"16.627","vol_ccy_quote":"40120.25053000","confirm":1},{"ts":1792183662000,"open":"2412.62","high":"2412.62","low":"2412.62","close":"2412.62","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.33004000","confirm":1},{"ts":1792183663000,"open":"2412.62","high":"2412.62","low":"2412.62","close":"2412.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183664000,"open":"2412.62","high":"2412.62","low":"2412.62","close":"2412.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183665000,"open":"2412.63","high":"2412.80","low":"2412.63","close":"2412.79","volume":"19.21","vol_ccy":"1.921","vol_ccy_quote":"4634.86289000","confirm":1},{"ts":1792183666000,"open":"2412.79","high":"2412.79","low":"2412.46","close":"2412.46","volume":"748.35","vol_ccy":"74.835","vol_ccy_quote":"180560.63323000","confirm":1},{"ts":1792183667000,"open":"2412.46","high":"2412.46","low":"2412.46","close":"2412.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183668000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"393.23261000","confirm":1},{"ts":1792183669000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183670000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183671000,"open":"2412.46","high":"2412.46","low":"2412.28","close":"2412.28","volume":"17.02","vol_ccy":"1.702","vol_ccy_quote":"4105.96367000","confirm":1},{"ts":1792183672000,"open":"2412.28","high":"2412.28","low":"2412.28","close":"2412.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183673000,"open":"2412.28","high":"2412.28","low":"2412.00","close":"2412.00","volume":"27.54","vol_ccy":"2.754","vol_ccy_quote":"6643.11857000","confirm":1},{"ts":1792183674000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183675000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"723.60300000","confirm":1},{"ts":1792183676000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"3.50","vol_ccy":"0.350","vol_ccy_quote":"844.20350000","confirm":1},{"ts":1792183677000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.88407000","confirm":1},{"ts":1792183678000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183679000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"179.40","vol_ccy":"17.940","vol_ccy_quote":"43271.28000000","confirm":1},{"ts":1792183680000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"58.33","vol_ccy":"5.833","vol_ccy_quote":"14069.25433000","confirm":1},{"ts":1792183681000,"open":"2412.00","high":"2412.01","low":"2412.00","close":"2412.01","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.70807000","confirm":1},{"ts":1792183682000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"6.73","vol_ccy":"0.673","vol_ccy_quote":"1623.27600000","confirm":1},{"ts":1792183683000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183684000,"open":"2412.00","high":"2412.00","low":"2411.64","close":"2411.64","volume":"74.88","vol_ccy":"7.488","vol_ccy_quote":"18059.87948000","confirm":1},{"ts":1792183685000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"4.25","vol_ccy":"0.425","vol_ccy_quote":"1024.94700000","confirm":1},{"ts":1792183686000,"open":"2411.63","high":"2411.64","low":"2411.63","close":"2411.64","volume":"20.01","vol_ccy":"2.001","vol_ccy_quote":"4825.69163000","confirm":1},{"ts":1792183687000,"open":"2411.63","high":"2411.64","low":"2411.63","close":"2411.64","volume":"2.15","vol_ccy":"0.215","vol_ccy_quote":"518.50258000","confirm":1},{"ts":1792183688000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183689000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.05608000","confirm":1},{"ts":1792183690000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"124.39","vol_ccy":"12.439","vol_ccy_quote":"29998.38996000","confirm":1},{"ts":1792183691000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183692000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183693000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183694000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183695000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"132.64020000","confirm":1},{"ts":1792183696000,"open":"2411.63","high":"2411.64","low":"2411.63","close":"2411.64","volume":"2.50","vol_ccy":"0.250","vol_ccy_quote":"602.90950000","confirm":1},{"ts":1792183697000,"open":"2411.64","high":"2412.07","low":"2411.64","close":"2412.06","volume":"215.93","vol_ccy":"21.593","vol_ccy_quote":"52075.75210000","confirm":1},{"ts":1792183698000,"open":"2412.06","high":"2412.06","low":"2412.06","close":"2412.06","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41206000","confirm":1},{"ts":1792183699000,"open":"2412.06","high":"2412.06","low":"2412.06","close":"2412.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183700000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64828000","confirm":1},{"ts":1792183701000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.88968000","confirm":1},{"ts":1792183702000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183703000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"10.19","vol_ccy":"1.019","vol_ccy_quote":"2457.89933000","confirm":1},{"ts":1792183704000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"12.43","vol_ccy":"1.243","vol_ccy_quote":"2998.20301000","confirm":1},{"ts":1792183705000,"open":"2412.07","high":"2412.07","low":"2412.07","close":"2412.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183706000,"open":"2412.06","high":"2412.06","low":"2412.06","close":"2412.06","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82412000","confirm":1},{"ts":1792183707000,"open":"2412.06","high":"2412.07","low":"2412.06","close":"2412.07","volume":"11.30","vol_ccy":"1.130","vol_ccy_quote":"2725.62880000","confirm":1},{"ts":1792183708000,"open":"2412.06","high":"2412.06","low":"2411.82","close":"2411.82","volume":"51.56","vol_ccy":"5.156","vol_ccy_quote":"12436.07321000","confirm":1},{"ts":1792183709000,"open":"2411.82","high":"2411.83","low":"2411.65","close":"2411.65","volume":"20.35","vol_ccy":"2.035","vol_ccy_quote":"4908.04273000","confirm":1},{"ts":1792183710000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"434.09520000","confirm":1},{"ts":1792183711000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183712000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41164000","confirm":1},{"ts":1792183713000,"open":"2411.64","high":"2411.64","low":"2411.64","close":"2411.64","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82328000","confirm":1},{"ts":1792183714000,"open":"2411.65","high":"2411.65","low":"2411.64","close":"2411.64","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.05022000","confirm":1},{"ts":1792183715000,"open":"2411.65","high":"2411.65","low":"2411.65","close":"2411.65","volume":"4.56","vol_ccy":"0.456","vol_ccy_quote":"1099.71240000","confirm":1},{"ts":1792183716000,"open":"2411.64","high":"2411.64","low":"2411.21","close":"2411.22","volume":"124.53","vol_ccy":"12.453","vol_ccy_quote":"30029.73314000","confirm":1},{"ts":1792183717000,"open":"2411.22","high":"2411.22","low":"2411.04","close":"2411.04","volume":"43.02","vol_ccy":"4.302","vol_ccy_quote":"10372.69084000","confirm":1},{"ts":1792183718000,"open":"2411.04","high":"2411.04","low":"2411.04","close":"2411.04","volume":"6.02","vol_ccy":"0.602","vol_ccy_quote":"1451.44608000","confirm":1},{"ts":1792183719000,"open":"2411.04","high":"2411.04","low":"2411.04","close":"2411.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183720000,"open":"2411.04","high":"2411.04","low":"2410.81","close":"2410.81","volume":"60.62","vol_ccy":"6.062","vol_ccy_quote":"14614.89944000","confirm":1},{"ts":1792183721000,"open":"2410.80","high":"2410.80","low":"2410.74","close":"2410.74","volume":"47.87","vol_ccy":"4.787","vol_ccy_quote":"11540.30105000","confirm":1},{"ts":1792183722000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.09025000","confirm":1},{"ts":1792183723000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.46450000","confirm":1},{"ts":1792183724000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82150000","confirm":1},{"ts":1792183725000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183726000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"153.72","vol_ccy":"15.372","vol_ccy_quote":"37058.04900000","confirm":1},{"ts":1792183727000,"open":"2410.74","high":"2410.75","low":"2410.74","close":"2410.75","volume":"502.07","vol_ccy":"50.207","vol_ccy_quote":"121036.52318000","confirm":1},{"ts":1792183728000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183729000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183730000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183731000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183732000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"249.51","vol_ccy":"24.951","vol_ccy_quote":"60150.62325000","confirm":1},{"ts":1792183733000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12053.75000000","confirm":1},{"ts":1792183734000,"open":"2410.75","high":"2410.75","low":"2410.75","close":"2410.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183735000,"open":"2410.74","high":"2410.74","low":"2410.74","close":"2410.74","volume":"50.86","vol_ccy":"5.086","vol_ccy_quote":"12261.02364000","confirm":1},{"ts":1792183736000,"open":"2410.75","high":"2411.18","low":"2410.75","close":"2411.18","volume":"323.37","vol_ccy":"32.337","vol_ccy_quote":"77957.02950000","confirm":1},{"ts":1792183737000,"open":"2411.18","high":"2411.18","low":"2411.18","close":"2411.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183738000,"open":"2411.18","high":"2411.32","low":"2411.18","close":"2411.32","volume":"19.90","vol_ccy":"1.990","vol_ccy_quote":"4798.27312000","confirm":1},{"ts":1792183739000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183740000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12056.55000000","confirm":1},{"ts":1792183741000,"open":"2411.31","high":"2411.32","low":"2411.31","close":"2411.32","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.46791000","confirm":1},{"ts":1792183742000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"12.49","vol_ccy":"1.249","vol_ccy_quote":"3011.72619000","confirm":1},{"ts":1792183743000,"open":"2411.32","high":"2411.32","low":"2411.31","close":"2411.31","volume":"8.08","vol_ccy":"0.808","vol_ccy_quote":"1948.33856000","confirm":1},{"ts":1792183744000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.05660000","confirm":1},{"ts":1792183745000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183746000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.70188000","confirm":1},{"ts":1792183747000,"open":"2411.32","high":"2411.32","low":"2411.32","close":"2411.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183748000,"open":"2411.31","high":"2411.31","low":"2411.31","close":"2411.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41131000","confirm":1},{"ts":1792183749000,"open":"2411.32","high":"2411.66","low":"2411.31","close":"2411.66","volume":"237.35","vol_ccy":"23.735","vol_ccy_quote":"57233.26184000","confirm":1},{"ts":1792183750000,"open":"2411.66","high":"2412.31","low":"2411.66","close":"2412.31","volume":"269.51","vol_ccy":"26.951","vol_ccy_quote":"65006.18066000","confirm":1},{"ts":1792183751000,"open":"2412.31","high":"2412.76","low":"2412.31","close":"2412.76","volume":"2292.54","vol_ccy":"229.254","vol_ccy_quote":"553060.89122000","confirm":1},{"ts":1792183752000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183753000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.08072000","confirm":1},{"ts":1792183754000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183755000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"84.51","vol_ccy":"8.451","vol_ccy_quote":"20390.31927000","confirm":1},{"ts":1792183756000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183757000,"open":"2412.76","high":"2412.77","low":"2412.76","close":"2412.77","volume":"3.48","vol_ccy":"0.348","vol_ccy_quote":"839.64391000","confirm":1},{"ts":1792183758000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"125.00","vol_ccy":"12.500","vol_ccy_quote":"30159.62500000","confirm":1},{"ts":1792183759000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"2.41","vol_ccy":"0.241","vol_ccy_quote":"581.47757000","confirm":1},{"ts":1792183760000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183761000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"152.40","vol_ccy":"15.240","vol_ccy_quote":"36770.61480000","confirm":1},{"ts":1792183762000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183763000,"open":"2412.76","high":"2412.76","low":"2412.30","close":"2412.30","volume":"846.23","vol_ccy":"84.623","vol_ccy_quote":"204158.48411000","confirm":1},{"ts":1792183764000,"open":"2412.30","high":"2412.79","low":"2412.30","close":"2412.79","volume":"70.01","vol_ccy":"7.001","vol_ccy_quote":"16890.59262000","confirm":1},{"ts":1792183765000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.71511000","confirm":1},{"ts":1792183766000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.30232000","confirm":1},{"ts":1792183767000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183768000,"open":"2412.79","high":"2412.79","low":"2412.79","close":"2412.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183769000,"open":"2412.78","high":"2412.79","low":"2412.78","close":"2412.79","volume":"72.34","vol_ccy":"7.234","vol_ccy_quote":"17454.11286000","confirm":1},{"ts":1792183770000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"184.81","vol_ccy":"18.481","vol_ccy_quote":"44590.58718000","confirm":1},{"ts":1792183771000,"open":"2412.79","high":"2412.79","low":"2412.48","close":"2412.48","volume":"45.60","vol_ccy":"4.560","vol_ccy_quote":"11002.11899000","confirm":1},{"ts":1792183772000,"open":"2412.49","high":"2412.49","low":"2412.49","close":"2412.49","volume":"31.32","vol_ccy":"3.132","vol_ccy_quote":"7555.91868000","confirm":1},{"ts":1792183773000,"open":"2412.49","high":"2412.49","low":"2412.49","close":"2412.49","volume":"207.25","vol_ccy":"20.725","vol_ccy_quote":"49998.85525000","confirm":1},{"ts":1792183774000,"open":"2412.49","high":"2412.79","low":"2412.49","close":"2412.78","volume":"1341.66","vol_ccy":"134.166","vol_ccy_quote":"323700.59058000","confirm":1},{"ts":1792183775000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183776000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82556000","confirm":1},{"ts":1792183777000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41278000","confirm":1},{"ts":1792183778000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183779000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183780000,"open":"2412.78","high":"2412.78","low":"2412.78","close":"2412.78","volume":"2.14","vol_ccy":"0.214","vol_ccy_quote":"516.33492000","confirm":1},{"ts":1792183781000,"open":"2412.78","high":"2412.78","low":"2412.34","close":"2412.34","volume":"161.86","vol_ccy":"16.186","vol_ccy_quote":"39048.82268000","confirm":1},{"ts":1792183782000,"open":"2412.34","high":"2412.37","low":"2412.34","close":"2412.37","volume":"205.98","vol_ccy":"20.598","vol_ccy_quote":"49689.58546000","confirm":1},{"ts":1792183783000,"open":"2412.37","high":"2412.80","low":"2412.37","close":"2412.80","volume":"47.13","vol_ccy":"4.713","vol_ccy_quote":"11370.30002000","confirm":1},{"ts":1792183784000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183785000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183786000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"4.50","vol_ccy":"0.450","vol_ccy_quote":"1085.76000000","confirm":1},{"ts":1792183787000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183788000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183789000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"7.58","vol_ccy":"0.758","vol_ccy_quote":"1828.90240000","confirm":1},{"ts":1792183790000,"open":"2412.80","high":"2412.99","low":"2412.80","close":"2412.99","volume":"25.92","vol_ccy":"2.592","vol_ccy_quote":"6254.22575000","confirm":1},{"ts":1792183791000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183792000,"open":"2413.00","high":"2413.10","low":"2413.00","close":"2413.10","volume":"1023.52","vol_ccy":"102.352","vol_ccy_quote":"246984.48216000","confirm":1},{"ts":1792183793000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1206.55500000","confirm":1},{"ts":1792183794000,"open":"2413.11","high":"2413.11","low":"2413.10","close":"2413.10","volume":"8.29","vol_ccy":"0.829","vol_ccy_quote":"2000.46818000","confirm":1},{"ts":1792183795000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"15.88","vol_ccy":"1.588","vol_ccy_quote":"3832.01868000","confirm":1},{"ts":1792183796000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183797000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183798000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183799000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183800000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.62200000","confirm":1},{"ts":1792183801000,"open":"2413.10","high":"2413.10","low":"2412.70","close":"2412.99","volume":"669.87","vol_ccy":"66.987","vol_ccy_quote":"161635.29325000","confirm":1},{"ts":1792183802000,"open":"2412.99","high":"2413.14","low":"2412.99","close":"2413.14","volume":"41.33","vol_ccy":"4.133","vol_ccy_quote":"9973.11266000","confirm":1},{"ts":1792183803000,"open":"2413.15","high":"2413.20","low":"2413.15","close":"2413.20","volume":"7.94","vol_ccy":"0.794","vol_ccy_quote":"1916.07848000","confirm":1},{"ts":1792183804000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183805000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183806000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41320000","confirm":1},{"ts":1792183807000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183808000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.70160000","confirm":1},{"ts":1792183809000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183810000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183811000,"open":"2413.20","high":"2413.20","low":"2413.19","close":"2413.19","volume":"13.18","vol_ccy":"1.318","vol_ccy_quote":"3180.59753000","confirm":1},{"ts":1792183812000,"open":"2413.19","high":"2413.19","low":"2413.19","close":"2413.19","volume":"900.00","vol_ccy":"90.000","vol_ccy_quote":"217187.10000000","confirm":1},{"ts":1792183813000,"open":"2413.20","high":"2413.33","low":"2413.20","close":"2413.33","volume":"32.32","vol_ccy":"3.232","vol_ccy_quote":"7799.49455000","confirm":1},{"ts":1792183814000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41333000","confirm":1},{"ts":1792183815000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183816000,"open":"2413.32","high":"2413.32","low":"2413.17","close":"2413.17","volume":"16.84","vol_ccy":"1.684","vol_ccy_quote":"4064.02821000","confirm":1},{"ts":1792183817000,"open":"2413.18","high":"2413.18","low":"2412.97","close":"2412.97","volume":"44.28","vol_ccy":"4.428","vol_ccy_quote":"10685.23886000","confirm":1},{"ts":1792183818000,"open":"2412.97","high":"2412.97","low":"2412.97","close":"2412.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183819000,"open":"2412.97","high":"2412.97","low":"2412.76","close":"2412.77","volume":"62.70","vol_ccy":"6.270","vol_ccy_quote":"15128.72366000","confirm":1},{"ts":1792183820000,"open":"2412.76","high":"2412.77","low":"2412.76","close":"2412.77","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"250.92804000","confirm":1},{"ts":1792183821000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.27700000","confirm":1},{"ts":1792183822000,"open":"2412.77","high":"2413.07","low":"2412.77","close":"2413.07","volume":"127.36","vol_ccy":"12.736","vol_ccy_quote":"30730.08323000","confirm":1},{"ts":1792183823000,"open":"2413.06","high":"2413.07","low":"2413.06","close":"2413.07","volume":"182.96","vol_ccy":"18.296","vol_ccy_quote":"44149.34990000","confirm":1},{"ts":1792183824000,"open":"2413.07","high":"2413.07","low":"2413.07","close":"2413.07","volume":"2.68","vol_ccy":"0.268","vol_ccy_quote":"646.70276000","confirm":1},{"ts":1792183825000,"open":"2413.07","high":"2413.07","low":"2413.07","close":"2413.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183826000,"open":"2413.07","high":"2413.07","low":"2413.07","close":"2413.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183827000,"open":"2413.07","high":"2413.07","low":"2413.07","close":"2413.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183828000,"open":"2413.07","high":"2413.33","low":"2413.07","close":"2413.33","volume":"110.38","vol_ccy":"11.038","vol_ccy_quote":"26636.96853000","confirm":1},{"ts":1792183829000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183830000,"open":"2413.33","high":"2413.50","low":"2413.33","close":"2413.49","volume":"9.25","vol_ccy":"0.925","vol_ccy_quote":"2232.39114000","confirm":1},{"ts":1792183831000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183832000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72150000","confirm":1},{"ts":1792183833000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"482.70000000","confirm":1},{"ts":1792183834000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"142.43","vol_ccy":"14.243","vol_ccy_quote":"34375.48050000","confirm":1},{"ts":1792183835000,"open":"2413.50","high":"2413.50","low":"2413.49","close":"2413.50","volume":"28.93","vol_ccy":"2.893","vol_ccy_quote":"6982.25542000","confirm":1},{"ts":1792183836000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183837000,"open":"2413.50","high":"2413.50","low":"2413.49","close":"2413.49","volume":"60.55","vol_ccy":"6.055","vol_ccy_quote":"14613.73235000","confirm":1},{"ts":1792183838000,"open":"2413.49","high":"2413.49","low":"2413.49","close":"2413.49","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.38712000","confirm":1},{"ts":1792183839000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.27000000","confirm":1},{"ts":1792183840000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41350000","confirm":1},{"ts":1792183841000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"8.35","vol_ccy":"0.835","vol_ccy_quote":"2015.27250000","confirm":1},{"ts":1792183842000,"open":"2413.50","high":"2413.88","low":"2413.49","close":"2413.88","volume":"244.97","vol_ccy":"24.497","vol_ccy_quote":"59124.73472000","confirm":1},{"ts":1792183843000,"open":"2413.88","high":"2413.88","low":"2413.88","close":"2413.88","volume":"5.14","vol_ccy":"0.514","vol_ccy_quote":"1240.73432000","confirm":1},{"ts":1792183844000,"open":"2413.88","high":"2413.88","low":"2413.88","close":"2413.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183845000,"open":"2413.88","high":"2413.99","low":"2413.88","close":"2413.99","volume":"18.87","vol_ccy":"1.887","vol_ccy_quote":"4555.10204000","confirm":1},{"ts":1792183846000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183847000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183848000,"open":"2413.99","high":"2413.99","low":"2413.83","close":"2413.84","volume":"64.67","vol_ccy":"6.467","vol_ccy_quote":"15610.44494000","confirm":1},{"ts":1792183849000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"62.89","vol_ccy":"6.289","vol_ccy_quote":"15180.63976000","confirm":1},{"ts":1792183850000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"110.00","vol_ccy":"11.000","vol_ccy_quote":"26552.24000000","confirm":1},{"ts":1792183851000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183852000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"4.80","vol_ccy":"0.480","vol_ccy_quote":"1158.64320000","confirm":1},{"ts":1792183853000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183854000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183855000,"open":"2413.83","high":"2413.84","low":"2413.83","close":"2413.84","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.59020000","confirm":1},{"ts":1792183856000,"open":"2413.84","high":"2413.95","low":"2413.84","close":"2413.95","volume":"68.16","vol_ccy":"6.816","vol_ccy_quote":"16452.74509000","confirm":1},{"ts":1792183857000,"open":"2413.95","high":"2414.27","low":"2413.95","close":"2414.27","volume":"108.06","vol_ccy":"10.806","vol_ccy_quote":"26086.95672000","confirm":1},{"ts":1792183858000,"open":"2414.27","high":"2414.27","low":"2414.23","close":"2414.23","volume":"66.21","vol_ccy":"6.621","vol_ccy_quote":"15984.77863000","confirm":1},{"ts":1792183859000,"open":"2414.24","high":"2414.24","low":"2414.24","close":"2414.24","volume":"5.87","vol_ccy":"0.587","vol_ccy_quote":"1417.15888000","confirm":1},{"ts":1792183860000,"open":"2414.23","high":"2414.23","low":"2413.56","close":"2413.56","volume":"354.64","vol_ccy":"35.464","vol_ccy_quote":"85607.31886000","confirm":1},{"ts":1792183861000,"open":"2413.56","high":"2413.71","low":"2413.56","close":"2413.71","volume":"1.13","vol_ccy":"0.113","vol_ccy_quote":"272.73461000","confirm":1},{"ts":1792183862000,"open":"2413.72","high":"2413.72","low":"2413.71","close":"2413.71","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.34083000","confirm":1},{"ts":1792183863000,"open":"2413.72","high":"2414.55","low":"2413.72","close":"2414.55","volume":"511.59","vol_ccy":"51.159","vol_ccy_quote":"123491.17868000","confirm":1},{"ts":1792183864000,"open":"2414.54","high":"2414.54","low":"2414.17","close":"2414.18","volume":"180.48","vol_ccy":"18.048","vol_ccy_quote":"43576.64408000","confirm":1},{"ts":1792183865000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"6.09","vol_ccy":"0.609","vol_ccy_quote":"1470.23562000","confirm":1},{"ts":1792183866000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48283.60000000","confirm":1},{"ts":1792183867000,"open":"2414.17","high":"2414.17","low":"2414.17","close":"2414.17","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.70850000","confirm":1},{"ts":1792183868000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"32.89","vol_ccy":"3.289","vol_ccy_quote":"7940.23802000","confirm":1},{"ts":1792183869000,"open":"2414.18","high":"2414.18","low":"2414.17","close":"2414.17","volume":"71.08","vol_ccy":"7.108","vol_ccy_quote":"17159.99036000","confirm":1},{"ts":1792183870000,"open":"2414.18","high":"2414.18","low":"2414.17","close":"2414.17","volume":"6.71","vol_ccy":"0.671","vol_ccy_quote":"1619.90815000","confirm":1},{"ts":1792183871000,"open":"2414.17","high":"2414.17","low":"2414.17","close":"2414.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183872000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"157.32","vol_ccy":"15.732","vol_ccy_quote":"37979.87976000","confirm":1},{"ts":1792183873000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183874000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183875000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183876000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183877000,"open":"2414.18","high":"2414.54","low":"2414.18","close":"2414.54","volume":"225.38","vol_ccy":"22.538","vol_ccy_quote":"54413.14079000","confirm":1},{"ts":1792183878000,"open":"2414.55","high":"2414.55","low":"2414.55","close":"2414.55","volume":"7.78","vol_ccy":"0.778","vol_ccy_quote":"1878.51990000","confirm":1},{"ts":1792183879000,"open":"2414.54","high":"2414.54","low":"2414.29","close":"2414.29","volume":"60.71","vol_ccy":"6.071","vol_ccy_quote":"14658.55090000","confirm":1},{"ts":1792183880000,"open":"2414.29","high":"2414.29","low":"2414.29","close":"2414.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183881000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31424000","confirm":1},{"ts":1792183882000,"open":"2414.28","high":"2414.29","low":"2414.19","close":"2414.19","volume":"42.66","vol_ccy":"4.266","vol_ccy_quote":"10299.35703000","confirm":1},{"ts":1792183883000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65676000","confirm":1},{"ts":1792183884000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183885000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"100.01","vol_ccy":"10.001","vol_ccy_quote":"24144.21418000","confirm":1},{"ts":1792183886000,"open":"2414.18","high":"2414.19","low":"2414.18","close":"2414.19","volume":"20.04","vol_ccy":"2.004","vol_ccy_quote":"4838.03672000","confirm":1},{"ts":1792183887000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183888000,"open":"2414.18","high":"2414.18","low":"2414.18","close":"2414.18","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2414.18000000","confirm":1},{"ts":1792183889000,"open":"2414.19","high":"2414.19","low":"2414.19","close":"2414.19","volume":"8.82","vol_ccy":"0.882","vol_ccy_quote":"2129.31558000","confirm":1},{"ts":1792183890000,"open":"2414.19","high":"2414.31","low":"2414.19","close":"2414.31","volume":"115.10","vol_ccy":"11.510","vol_ccy_quote":"27787.48271000","confirm":1},{"ts":1792183891000,"open":"2414.31","high":"2414.32","low":"2414.31","close":"2414.32","volume":"3.41","vol_ccy":"0.341","vol_ccy_quote":"823.28295000","confirm":1},{"ts":1792183892000,"open":"2414.32","high":"2414.62","low":"2414.32","close":"2414.62","volume":"238.89","vol_ccy":"23.889","vol_ccy_quote":"57676.84453000","confirm":1},{"ts":1792183893000,"open":"2414.62","high":"2414.62","low":"2414.62","close":"2414.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183894000,"open":"2414.62","high":"2414.63","low":"2414.62","close":"2414.63","volume":"74.41","vol_ccy":"7.441","vol_ccy_quote":"17967.18792000","confirm":1},{"ts":1792183895000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183896000,"open":"2414.62","high":"2414.62","low":"2414.62","close":"2414.62","volume":"6.34","vol_ccy":"0.634","vol_ccy_quote":"1530.86908000","confirm":1},{"ts":1792183897000,"open":"2414.62","high":"2414.63","low":"2414.62","close":"2414.63","volume":"8.57","vol_ccy":"0.857","vol_ccy_quote":"2069.32935000","confirm":1},{"ts":1792183898000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183899000,"open":"2414.62","high":"2414.63","low":"2414.62","close":"2414.63","volume":"31.34","vol_ccy":"3.134","vol_ccy_quote":"7567.43977000","confirm":1},{"ts":1792183900000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"64.85","vol_ccy":"6.485","vol_ccy_quote":"15658.87555000","confirm":1},{"ts":1792183901000,"open":"2414.63","high":"2414.63","low":"2414.63","close":"2414.63","volume":"11.11","vol_ccy":"1.111","vol_ccy_quote":"2682.65393000","confirm":1},{"ts":1792183902000,"open":"2414.62","high":"2414.62","low":"2414.31","close":"2414.31","volume":"15.27","vol_ccy":"1.527","vol_ccy_quote":"3686.90637000","confirm":1},{"ts":1792183903000,"open":"2414.32","high":"2414.38","low":"2414.32","close":"2414.38","volume":"24.45","vol_ccy":"2.445","vol_ccy_quote":"5903.01276000","confirm":1},{"ts":1792183904000,"open":"2414.39","high":"2414.39","low":"2414.39","close":"2414.39","volume":"110.54","vol_ccy":"11.054","vol_ccy_quote":"26688.66706000","confirm":1},{"ts":1792183905000,"open":"2414.39","high":"2414.58","low":"2414.39","close":"2414.58","volume":"36.14","vol_ccy":"3.614","vol_ccy_quote":"8725.83921000","confirm":1},{"ts":1792183906000,"open":"2414.58","high":"2414.58","low":"2414.58","close":"2414.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183907000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"179.20","vol_ccy":"17.920","vol_ccy_quote":"43269.45280000","confirm":1},{"ts":1792183908000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.45900000","confirm":1},{"ts":1792183909000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183910000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183911000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183912000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183913000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65836000","confirm":1},{"ts":1792183914000,"open":"2414.58","high":"2414.58","low":"2414.58","close":"2414.58","volume":"269.00","vol_ccy":"26.900","vol_ccy_quote":"64952.20200000","confirm":1},{"ts":1792183915000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"100.05","vol_ccy":"10.005","vol_ccy_quote":"24157.97295000","confirm":1},{"ts":1792183916000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"468.11","vol_ccy":"46.811","vol_ccy_quote":"113029.37249000","confirm":1},{"ts":1792183917000,"open":"2414.59","high":"2414.59","low":"2414.59","close":"2414.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183918000,"open":"2414.58","high":"2414.58","low":"2414.33","close":"2414.33","volume":"24.97","vol_ccy":"2.497","vol_ccy_quote":"6029.16627000","confirm":1},{"ts":1792183919000,"open":"2414.32","high":"2414.32","low":"2414.21","close":"2414.22","volume":"181.06","vol_ccy":"18.106","vol_ccy_quote":"43711.94453000","confirm":1},{"ts":1792183920000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183921000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41421000","confirm":1},{"ts":1792183922000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89954000","confirm":1},{"ts":1792183923000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183924000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"2.29","vol_ccy":"0.229","vol_ccy_quote":"552.85638000","confirm":1},{"ts":1792183925000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.11262000","confirm":1},{"ts":1792183926000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183927000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183928000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183929000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"4.31","vol_ccy":"0.431","vol_ccy_quote":"1040.52882000","confirm":1},{"ts":1792183930000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183931000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183932000,"open":"2414.22","high":"2414.37","low":"2414.22","close":"2414.36","volume":"176.51","vol_ccy":"17.651","vol_ccy_quote":"42613.93206000","confirm":1},{"ts":1792183933000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183934000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"283.99","vol_ccy":"28.399","vol_ccy_quote":"68565.69363000","confirm":1},{"ts":1792183935000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183936000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183937000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183938000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183939000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183940000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183941000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183942000,"open":"2414.37","high":"2414.55","low":"2414.37","close":"2414.55","volume":"68.31","vol_ccy":"6.831","vol_ccy_quote":"16492.80568000","confirm":1},{"ts":1792183943000,"open":"2414.56","high":"2414.73","low":"2414.56","close":"2414.72","volume":"129.96","vol_ccy":"12.996","vol_ccy_quote":"31379.81686000","confirm":1},{"ts":1792183944000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183945000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183946000,"open":"2414.73","high":"2415.00","low":"2414.73","close":"2415.00","volume":"108.01","vol_ccy":"10.801","vol_ccy_quote":"26083.40270000","confirm":1},{"ts":1792183947000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"400.00","vol_ccy":"40.000","vol_ccy_quote":"96600.00000000","confirm":1},{"ts":1792183948000,"open":"2415.00","high":"2415.06","low":"2415.00","close":"2415.06","volume":"7.38","vol_ccy":"0.738","vol_ccy_quote":"1782.27077000","confirm":1},{"ts":1792183949000,"open":"2415.06","high":"2415.06","low":"2415.06","close":"2415.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183950000,"open":"2415.06","high":"2415.06","low":"2415.06","close":"2415.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183951000,"open":"2415.06","high":"2415.06","low":"2415.06","close":"2415.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183952000,"open":"2415.07","high":"2415.07","low":"2415.07","close":"2415.07","volume":"29.89","vol_ccy":"2.989","vol_ccy_quote":"7218.64423000","confirm":1},{"ts":1792183953000,"open":"2415.07","high":"2415.07","low":"2415.07","close":"2415.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183954000,"open":"2415.07","high":"2415.29","low":"2415.07","close":"2415.29","volume":"141.82","vol_ccy":"14.182","vol_ccy_quote":"34250.83006000","confirm":1},{"ts":1792183955000,"open":"2415.30","high":"2415.30","low":"2415.29","close":"2415.29","volume":"21.57","vol_ccy":"2.157","vol_ccy_quote":"5209.78130000","confirm":1},{"ts":1792183956000,"open":"2415.30","high":"2415.59","low":"2415.30","close":"2415.59","volume":"104.74","vol_ccy":"10.474","vol_ccy_quote":"25299.72194000","confirm":1},{"ts":1792183957000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24674000","confirm":1},{"ts":1792183958000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07795000","confirm":1},{"ts":1792183959000,"open":"2415.59","high":"2415.70","low":"2415.59","close":"2415.69","volume":"590.63","vol_ccy":"59.063","vol_ccy_quote":"142678.33357000","confirm":1},{"ts":1792183960000,"open":"2415.70","high":"2415.70","low":"2415.69","close":"2415.69","volume":"10.67","vol_ccy":"1.067","vol_ccy_quote":"2577.54762000","confirm":1},{"ts":1792183961000,"open":"2415.70","high":"2415.70","low":"2415.70","close":"2415.70","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41570000","confirm":1},{"ts":1792183962000,"open":"2415.70","high":"2415.70","low":"2415.69","close":"2415.69","volume":"502.21","vol_ccy":"50.221","vol_ccy_quote":"121318.36757000","confirm":1},{"ts":1792183963000,"open":"2415.69","high":"2415.69","low":"2415.69","close":"2415.69","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07845000","confirm":1},{"ts":1792183964000,"open":"2415.70","high":"2416.02","low":"2415.70","close":"2416.02","volume":"927.12","vol_ccy":"92.712","vol_ccy_quote":"223975.44624000","confirm":1},{"ts":1792183965000,"open":"2416.02","high":"2416.02","low":"2416.02","close":"2416.02","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183966000,"open":"2416.02","high":"2416.56","low":"2416.02","close":"2416.56","volume":"1752.41","vol_ccy":"175.241","vol_ccy_quote":"423394.13982000","confirm":1},{"ts":1792183967000,"open":"2416.56","high":"2416.56","low":"2416.56","close":"2416.56","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183968000,"open":"2416.56","high":"2416.56","low":"2416.56","close":"2416.56","volume":"6.05","vol_ccy":"0.605","vol_ccy_quote":"1462.01880000","confirm":1},{"ts":1792183969000,"open":"2416.56","high":"2416.56","low":"2416.55","close":"2416.55","volume":"20.30","vol_ccy":"2.030","vol_ccy_quote":"4905.61676000","confirm":1},{"ts":1792183970000,"open":"2416.55","high":"2416.55","low":"2416.16","close":"2416.16","volume":"135.95","vol_ccy":"13.595","vol_ccy_quote":"32851.77527000","confirm":1},{"ts":1792183971000,"open":"2416.17","high":"2416.17","low":"2416.16","close":"2416.16","volume":"12.11","vol_ccy":"1.211","vol_ccy_quote":"2925.97629000","confirm":1},{"ts":1792183972000,"open":"2416.17","high":"2416.17","low":"2416.16","close":"2416.16","volume":"114.18","vol_ccy":"11.418","vol_ccy_quote":"27587.82877000","confirm":1},{"ts":1792183973000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183974000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"59.67","vol_ccy":"5.967","vol_ccy_quote":"14417.28639000","confirm":1},{"ts":1792183975000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"39.96","vol_ccy":"3.996","vol_ccy_quote":"9654.98420000","confirm":1},{"ts":1792183976000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792183977000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"19.65","vol_ccy":"1.965","vol_ccy_quote":"4747.75840000","confirm":1},{"ts":1792183978000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"13.21","vol_ccy":"1.321","vol_ccy_quote":"3191.76057000","confirm":1},{"ts":1792183979000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"30.90","vol_ccy":"3.090","vol_ccy_quote":"7465.96440000","confirm":1},{"ts":1792183980000,"open":"2416.16","high":"2416.16","low":"2415.65","close":"2415.66","volume":"254.29","vol_ccy":"25.429","vol_ccy_quote":"61438.83187000","confirm":1},{"ts":1792183981000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"8.77","vol_ccy":"0.877","vol_ccy_quote":"2118.52505000","confirm":1},{"ts":1792183982000,"open":"2415.66","high":"2415.66","low":"2415.65","close":"2415.66","volume":"30.73","vol_ccy":"3.073","vol_ccy_quote":"7423.32317000","confirm":1},{"ts":1792183983000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"316.45146000","confirm":1},{"ts":1792183984000,"open":"2415.65","high":"2415.65","low":"2415.30","close":"2415.31","volume":"64.22","vol_ccy":"6.422","vol_ccy_quote":"15513.05158000","confirm":1},{"ts":1792183985000,"open":"2415.30","high":"2415.31","low":"2415.30","close":"2415.31","volume":"17.39","vol_ccy":"1.739","vol_ccy_quote":"4200.20763000","confirm":1},{"ts":1792183986000,"open":"2415.31","high":"2415.31","low":"2415.31","close":"2415.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183987000,"open":"2415.30","high":"2415.49","low":"2415.30","close":"2415.49","volume":"256.50","vol_ccy":"25.650","vol_ccy_quote":"61952.70975000","confirm":1},{"ts":1792183988000,"open":"2415.50","high":"2415.50","low":"2415.50","close":"2415.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83100000","confirm":1},{"ts":1792183989000,"open":"2415.50","high":"2415.50","low":"2415.50","close":"2415.50","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4831.00000000","confirm":1},{"ts":1792183990000,"open":"2415.49","high":"2415.49","low":"2415.21","close":"2415.21","volume":"4.06","vol_ccy":"0.406","vol_ccy_quote":"980.61258000","confirm":1},{"ts":1792183991000,"open":"2415.20","high":"2415.20","low":"2414.96","close":"2414.96","volume":"15.51","vol_ccy":"1.551","vol_ccy_quote":"3745.81109000","confirm":1},{"ts":1792183992000,"open":"2414.96","high":"2414.96","low":"2414.96","close":"2414.96","volume":"17.78","vol_ccy":"1.778","vol_ccy_quote":"4293.79888000","confirm":1},{"ts":1792183993000,"open":"2414.97","high":"2415.16","low":"2414.97","close":"2415.16","volume":"207.60","vol_ccy":"20.760","vol_ccy_quote":"50134.94506000","confirm":1},{"ts":1792183994000,"open":"2415.16","high":"2415.16","low":"2415.16","close":"2415.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183995000,"open":"2415.16","high":"2415.28","low":"2415.16","close":"2415.28","volume":"13.43","vol_ccy":"1.343","vol_ccy_quote":"3243.56096000","confirm":1},{"ts":1792183996000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792183997000,"open":"2415.28","high":"2415.45","low":"2415.28","close":"2415.45","volume":"56.30","vol_ccy":"5.630","vol_ccy_quote":"13598.14118000","confirm":1},{"ts":1792183998000,"open":"2415.45","high":"2415.45","low":"2415.44","close":"2415.44","volume":"87.23","vol_ccy":"8.723","vol_ccy_quote":"21069.90035000","confirm":1},{"ts":1792183999000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"13.09","vol_ccy":"1.309","vol_ccy_quote":"3161.81096000","confirm":1},{"ts":1792184000000,"open":"2415.44","high":"2415.45","low":"2415.44","close":"2415.45","volume":"158.93","vol_ccy":"15.893","vol_ccy_quote":"38388.67072000","confirm":1},{"ts":1792184001000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184002000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"5.47","vol_ccy":"0.547","vol_ccy_quote":"1321.25115000","confirm":1},{"ts":1792184003000,"open":"2415.44","high":"2415.44","low":"2415.28","close":"2415.29","volume":"13.80","vol_ccy":"1.380","vol_ccy_quote":"3333.11287000","confirm":1},{"ts":1792184004000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184005000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184006000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184007000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"9.61","vol_ccy":"0.961","vol_ccy_quote":"2321.09369000","confirm":1},{"ts":1792184008000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184009000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"25.40","vol_ccy":"2.540","vol_ccy_quote":"6134.81120000","confirm":1},{"ts":1792184010000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184011000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07645000","confirm":1},{"ts":1792184012000,"open":"2415.28","high":"2415.29","low":"2415.28","close":"2415.29","volume":"106.26","vol_ccy":"10.626","vol_ccy_quote":"25664.77154000","confirm":1},{"ts":1792184013000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.50211000","confirm":1},{"ts":1792184014000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7245.84000000","confirm":1},{"ts":1792184015000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184016000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"634.58","vol_ccy":"63.458","vol_ccy_quote":"153269.47282000","confirm":1},{"ts":1792184017000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41528000","confirm":1},{"ts":1792184018000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184019000,"open":"2415.28","high":"2415.29","low":"2415.28","close":"2415.29","volume":"2.15","vol_ccy":"0.215","vol_ccy_quote":"519.28521000","confirm":1},{"ts":1792184020000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184021000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184022000,"open":"2415.29","high":"2415.58","low":"2415.29","close":"2415.58","volume":"444.06","vol_ccy":"44.406","vol_ccy_quote":"107254.07442000","confirm":1},{"ts":1792184023000,"open":"2415.58","high":"2415.65","low":"2415.58","close":"2415.65","volume":"26.24","vol_ccy":"2.624","vol_ccy_quote":"6338.50553000","confirm":1},{"ts":1792184024000,"open":"2415.65","high":"2415.83","low":"2415.65","close":"2415.83","volume":"26.80","vol_ccy":"2.680","vol_ccy_quote":"6474.08554000","confirm":1},{"ts":1792184025000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.33","vol_ccy":"0.033","vol_ccy_quote":"79.72206000","confirm":1},{"ts":1792184026000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"66.57","vol_ccy":"6.657","vol_ccy_quote":"16082.18031000","confirm":1},{"ts":1792184027000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184028000,"open":"2415.82","high":"2415.82","low":"2415.69","close":"2415.70","volume":"32.16","vol_ccy":"3.216","vol_ccy_quote":"7768.97860000","confirm":1},{"ts":1792184029000,"open":"2415.70","high":"2415.70","low":"2415.70","close":"2415.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184030000,"open":"2415.70","high":"2415.70","low":"2415.69","close":"2415.69","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.22370000","confirm":1},{"ts":1792184031000,"open":"2415.69","high":"2415.69","low":"2415.28","close":"2415.29","volume":"1354.18","vol_ccy":"135.418","vol_ccy_quote":"327126.28921000","confirm":1},{"ts":1792184032000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07640000","confirm":1},{"ts":1792184033000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"20.33","vol_ccy":"2.033","vol_ccy_quote":"4910.28457000","confirm":1},{"ts":1792184034000,"open":"2415.28","high":"2415.28","low":"2415.28","close":"2415.28","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4830.56000000","confirm":1},{"ts":1792184035000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"1.73","vol_ccy":"0.173","vol_ccy_quote":"417.84517000","confirm":1},{"ts":1792184036000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.39877000","confirm":1},{"ts":1792184037000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184038000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184039000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184040000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"60.26","vol_ccy":"6.026","vol_ccy_quote":"14554.53754000","confirm":1},{"ts":1792184041000,"open":"2415.28","high":"2415.29","low":"2415.28","close":"2415.29","volume":"6.49","vol_ccy":"0.649","vol_ccy_quote":"1567.51680000","confirm":1},{"ts":1792184042000,"open":"2415.28","high":"2415.28","low":"2415.04","close":"2415.04","volume":"77.72","vol_ccy":"7.772","vol_ccy_quote":"18771.42704000","confirm":1},{"ts":1792184043000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32032000","confirm":1},{"ts":1792184044000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"359.84096000","confirm":1},{"ts":1792184045000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184046000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"48.27","vol_ccy":"4.827","vol_ccy_quote":"11657.44635000","confirm":1},{"ts":1792184047000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"406.29","vol_ccy":"40.629","vol_ccy_quote":"98120.66016000","confirm":1},{"ts":1792184048000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"8.04","vol_ccy":"0.804","vol_ccy_quote":"1941.70020000","confirm":1},{"ts":1792184049000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184050000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"265.65550000","confirm":1},{"ts":1792184051000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184052000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.05","volume":"58.92","vol_ccy":"5.892","vol_ccy_quote":"14229.45460000","confirm":1},{"ts":1792184053000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184054000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184055000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184056000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184057000,"open":"2415.04","high":"2415.28","low":"2415.04","close":"2415.28","volume":"418.33","vol_ccy":"41.833","vol_ccy_quote":"101029.07716000","confirm":1},{"ts":1792184058000,"open":"2415.28","high":"2415.28","low":"2415.04","close":"2415.04","volume":"56.15","vol_ccy":"5.615","vol_ccy_quote":"13561.67663000","confirm":1},{"ts":1792184059000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"43.91","vol_ccy":"4.391","vol_ccy_quote":"10604.48455000","confirm":1},{"ts":1792184060000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184061000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49030000","confirm":1},{"ts":1792184062000,"open":"2415.05","high":"2415.29","low":"2415.05","close":"2415.29","volume":"57.56","vol_ccy":"5.756","vol_ccy_quote":"13902.27298000","confirm":1},{"ts":1792184063000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.98348000","confirm":1},{"ts":1792184064000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"10.34","vol_ccy":"1.034","vol_ccy_quote":"2497.40986000","confirm":1},{"ts":1792184065000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"14.79","vol_ccy":"1.479","vol_ccy_quote":"3572.21391000","confirm":1},{"ts":1792184066000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184067000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184068000,"open":"2415.28","high":"2415.28","low":"2415.04","close":"2415.04","volume":"53.99","vol_ccy":"5.399","vol_ccy_quote":"13039.76099000","confirm":1},{"ts":1792184069000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.05","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.96115000","confirm":1},{"ts":1792184070000,"open":"2415.05","high":"2415.05","low":"2415.00","close":"2415.00","volume":"30.74","vol_ccy":"3.074","vol_ccy_quote":"7423.84197000","confirm":1},{"ts":1792184071000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184072000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"148.75","vol_ccy":"14.875","vol_ccy_quote":"35923.27375000","confirm":1},{"ts":1792184073000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41500000","confirm":1},{"ts":1792184074000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184075000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"300.00","vol_ccy":"30.000","vol_ccy_quote":"72450.30000000","confirm":1},{"ts":1792184076000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184077000,"open":"2415.01","high":"2415.01","low":"2415.01","close":"2415.01","volume":"1.47","vol_ccy":"0.147","vol_ccy_quote":"355.00647000","confirm":1},{"ts":1792184078000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.51","vol_ccy":"0.051","vol_ccy_quote":"123.16500000","confirm":1},{"ts":1792184079000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184080000,"open":"2415.00","high":"2415.00","low":"2414.41","close":"2414.41","volume":"143.16","vol_ccy":"14.316","vol_ccy_quote":"34572.29888000","confirm":1},{"ts":1792184081000,"open":"2414.40","high":"2414.40","low":"2414.19","close":"2414.40","volume":"2904.14","vol_ccy":"290.414","vol_ccy_quote":"701162.35657000","confirm":1},{"ts":1792184082000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48640000","confirm":1},{"ts":1792184083000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2416.82441000","confirm":1},{"ts":1792184084000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184085000,"open":"2414.40","high":"2414.41","low":"2414.40","close":"2414.41","volume":"5.24","vol_ccy":"0.524","vol_ccy_quote":"1265.14788000","confirm":1},{"ts":1792184086000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184087000,"open":"2414.40","high":"2414.40","low":"2414.40","close":"2414.40","volume":"78.34","vol_ccy":"7.834","vol_ccy_quote":"18914.40960000","confirm":1},{"ts":1792184088000,"open":"2414.40","high":"2414.41","low":"2414.40","close":"2414.41","volume":"91.73","vol_ccy":"9.173","vol_ccy_quote":"22147.38120000","confirm":1},{"ts":1792184089000,"open":"2414.40","high":"2414.41","low":"2414.40","close":"2414.41","volume":"13.62","vol_ccy":"1.362","vol_ccy_quote":"3288.41642000","confirm":1},{"ts":1792184090000,"open":"2414.41","high":"2414.70","low":"2414.41","close":"2414.70","volume":"195.74","vol_ccy":"19.574","vol_ccy_quote":"47260.06096000","confirm":1},{"ts":1792184091000,"open":"2414.70","high":"2414.72","low":"2414.70","close":"2414.72","volume":"1.25","vol_ccy":"0.125","vol_ccy_quote":"301.83810000","confirm":1},{"ts":1792184092000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73248000","confirm":1},{"ts":1792184093000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184094000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184095000,"open":"2414.72","high":"2414.78","low":"2414.72","close":"2414.78","volume":"460.71","vol_ccy":"46.071","vol_ccy_quote":"111248.56542000","confirm":1},{"ts":1792184096000,"open":"2414.78","high":"2414.78","low":"2414.71","close":"2414.72","volume":"1984.69","vol_ccy":"198.469","vol_ccy_quote":"479258.44568000","confirm":1},{"ts":1792184097000,"open":"2414.72","high":"2414.72","low":"2414.71","close":"2414.71","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.53854000","confirm":1},{"ts":1792184098000,"open":"2414.71","high":"2414.71","low":"2414.71","close":"2414.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184099000,"open":"2414.72","high":"2414.72","low":"2414.28","close":"2414.29","volume":"450.02","vol_ccy":"45.002","vol_ccy_quote":"108655.50730000","confirm":1},{"ts":1792184100000,"open":"2414.29","high":"2414.29","low":"2414.29","close":"2414.29","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.70009000","confirm":1},{"ts":1792184101000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82856000","confirm":1},{"ts":1792184102000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184103000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89996000","confirm":1},{"ts":1792184104000,"open":"2414.29","high":"2414.29","low":"2414.28","close":"2414.28","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24285000","confirm":1},{"ts":1792184105000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65712000","confirm":1},{"ts":1792184106000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82856000","confirm":1},{"ts":1792184107000,"open":"2414.28","high":"2414.28","low":"2414.00","close":"2414.00","volume":"158.69","vol_ccy":"15.869","vol_ccy_quote":"38309.94511000","confirm":1},{"ts":1792184108000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.00","volume":"1.51","vol_ccy":"0.151","vol_ccy_quote":"364.51495000","confirm":1},{"ts":1792184109000,"open":"2414.01","high":"2414.01","low":"2413.78","close":"2413.78","volume":"235.15","vol_ccy":"23.515","vol_ccy_quote":"56764.60473000","confirm":1},{"ts":1792184110000,"open":"2413.78","high":"2413.78","low":"2413.78","close":"2413.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184111000,"open":"2413.78","high":"2413.78","low":"2413.78","close":"2413.78","volume":"12.55","vol_ccy":"1.255","vol_ccy_quote":"3029.29390000","confirm":1},{"ts":1792184112000,"open":"2413.78","high":"2414.20","low":"2413.78","close":"2414.20","volume":"137.95","vol_ccy":"13.795","vol_ccy_quote":"33298.93524000","confirm":1},{"ts":1792184113000,"open":"2414.21","high":"2414.28","low":"2414.21","close":"2414.28","volume":"50.81","vol_ccy":"5.081","vol_ccy_quote":"12266.93934000","confirm":1},{"ts":1792184114000,"open":"2414.28","high":"2414.37","low":"2414.28","close":"2414.36","volume":"5.90","vol_ccy":"0.590","vol_ccy_quote":"1424.43795000","confirm":1},{"ts":1792184115000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184116000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184117000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184118000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72933000","confirm":1},{"ts":1792184119000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.62992000","confirm":1},{"ts":1792184120000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90052000","confirm":1},{"ts":1792184121000,"open":"2414.36","high":"2414.37","low":"2414.36","close":"2414.36","volume":"102.23","vol_ccy":"10.223","vol_ccy_quote":"24682.00406000","confirm":1},{"ts":1792184122000,"open":"2414.37","high":"2414.37","low":"2414.36","close":"2414.36","volume":"15.39","vol_ccy":"1.539","vol_ccy_quote":"3715.70105000","confirm":1},{"ts":1792184123000,"open":"2414.36","high":"2414.37","low":"2414.36","close":"2414.37","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"243.85136000","confirm":1},{"ts":1792184124000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31488000","confirm":1},{"ts":1792184125000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184126000,"open":"2414.36","high":"2414.37","low":"2414.36","close":"2414.36","volume":"30.82","vol_ccy":"3.082","vol_ccy_quote":"7441.08831000","confirm":1},{"ts":1792184127000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24311000","confirm":1},{"ts":1792184128000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14360000","confirm":1},{"ts":1792184129000,"open":"2414.37","high":"2414.37","low":"2414.36","close":"2414.36","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"289.72435000","confirm":1},{"ts":1792184130000,"open":"2414.37","high":"2414.37","low":"2414.36","close":"2414.36","volume":"71.54","vol_ccy":"7.154","vol_ccy_quote":"17272.33164000","confirm":1},{"ts":1792184131000,"open":"2414.36","high":"2414.37","low":"2414.36","close":"2414.36","volume":"10.38","vol_ccy":"1.038","vol_ccy_quote":"2506.10604000","confirm":1},{"ts":1792184132000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07180000","confirm":1},{"ts":1792184133000,"open":"2414.37","high":"2414.37","low":"2414.35","close":"2414.35","volume":"15.85","vol_ccy":"1.585","vol_ccy_quote":"3826.76935000","confirm":1},{"ts":1792184134000,"open":"2414.35","high":"2414.35","low":"2414.21","close":"2414.21","volume":"20.60","vol_ccy":"2.060","vol_ccy_quote":"4973.42953000","confirm":1},{"ts":1792184135000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24263000","confirm":1},{"ts":1792184136000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.55182000","confirm":1},{"ts":1792184137000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24263000","confirm":1},{"ts":1792184138000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65684000","confirm":1},{"ts":1792184139000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07105000","confirm":1},{"ts":1792184140000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184141000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14210000","confirm":1},{"ts":1792184142000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184143000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82842000","confirm":1},{"ts":1792184144000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89947000","confirm":1},{"ts":1792184145000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24263000","confirm":1},{"ts":1792184146000,"open":"2414.21","high":"2414.22","low":"2414.21","close":"2414.21","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.53933000","confirm":1},{"ts":1792184147000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"92.56","vol_ccy":"9.256","vol_ccy_quote":"22346.02032000","confirm":1},{"ts":1792184148000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"9.54","vol_ccy":"0.954","vol_ccy_quote":"2303.16588000","confirm":1},{"ts":1792184149000,"open":"2414.21","high":"2414.22","low":"2414.21","close":"2414.22","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14218000","confirm":1},{"ts":1792184150000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82842000","confirm":1},{"ts":1792184151000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14210000","confirm":1},{"ts":1792184152000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89947000","confirm":1},{"ts":1792184153000,"open":"2414.21","high":"2414.22","low":"2414.21","close":"2414.22","volume":"10.19","vol_ccy":"1.019","vol_ccy_quote":"2460.09017000","confirm":1},{"ts":1792184154000,"open":"2414.22","high":"2414.22","low":"2414.22","close":"2414.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184155000,"open":"2414.21","high":"2414.22","low":"2414.21","close":"2414.22","volume":"10.44","vol_ccy":"1.044","vol_ccy_quote":"2520.44567000","confirm":1},{"ts":1792184156000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07105000","confirm":1},{"ts":1792184157000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82842000","confirm":1},{"ts":1792184158000,"open":"2414.22","high":"2414.22","low":"2414.21","close":"2414.21","volume":"144.02","vol_ccy":"14.402","vol_ccy_quote":"34769.59632000","confirm":1},{"ts":1792184159000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65684000","confirm":1},{"ts":1792184160000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184161000,"open":"2414.22","high":"2414.22","low":"2414.21","close":"2414.21","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.69861000","confirm":1},{"ts":1792184162000,"open":"2414.21","high":"2414.70","low":"2414.21","close":"2414.70","volume":"3679.52","vol_ccy":"367.952","vol_ccy_quote":"888319.39792000","confirm":1},{"ts":1792184163000,"open":"2414.70","high":"2414.70","low":"2414.70","close":"2414.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184164000,"open":"2414.70","high":"2414.70","low":"2414.70","close":"2414.70","volume":"6.06","vol_ccy":"0.606","vol_ccy_quote":"1463.30820000","confirm":1},{"ts":1792184165000,"open":"2414.70","high":"2414.70","low":"2414.70","close":"2414.70","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.39110000","confirm":1},{"ts":1792184166000,"open":"2414.69","high":"2414.69","low":"2414.69","close":"2414.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41469000","confirm":1},{"ts":1792184167000,"open":"2414.70","high":"2414.71","low":"2414.70","close":"2414.71","volume":"22.77","vol_ccy":"2.277","vol_ccy_quote":"5498.27568000","confirm":1},{"ts":1792184168000,"open":"2414.71","high":"2414.71","low":"2414.71","close":"2414.71","volume":"8.70","vol_ccy":"0.870","vol_ccy_quote":"2100.79770000","confirm":1},{"ts":1792184169000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"3.30","vol_ccy":"0.330","vol_ccy_quote":"796.85760000","confirm":1},{"ts":1792184170000,"open":"2414.72","high":"2414.72","low":"2414.72","close":"2414.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184171000,"open":"2414.71","high":"2414.72","low":"2414.71","close":"2414.72","volume":"162.11","vol_ccy":"16.211","vol_ccy_quote":"39144.86383000","confirm":1},{"ts":1792184172000,"open":"2414.71","high":"2414.71","low":"2414.71","close":"2414.71","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41471000","confirm":1},{"ts":1792184173000,"open":"2414.71","high":"2414.79","low":"2414.71","close":"2414.79","volume":"30.05","vol_ccy":"3.005","vol_ccy_quote":"7256.25818000","confirm":1},{"ts":1792184174000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184175000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184176000,"open":"2414.79","high":"2415.08","low":"2414.79","close":"2415.08","volume":"133.22","vol_ccy":"13.322","vol_ccy_quote":"32171.66348000","confirm":1},{"ts":1792184177000,"open":"2415.09","high":"2415.16","low":"2415.09","close":"2415.15","volume":"117.32","vol_ccy":"11.732","vol_ccy_quote":"28334.50029000","confirm":1},{"ts":1792184178000,"open":"2415.15","high":"2415.15","low":"2415.15","close":"2415.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184179000,"open":"2415.15","high":"2415.15","low":"2415.15","close":"2415.15","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.96360000","confirm":1},{"ts":1792184180000,"open":"2415.15","high":"2415.15","low":"2415.15","close":"2415.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184181000,"open":"2415.15","high":"2415.15","low":"2415.15","close":"2415.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07575000","confirm":1},{"ts":1792184182000,"open":"2415.16","high":"2415.64","low":"2415.16","close":"2415.64","volume":"159.15","vol_ccy":"15.915","vol_ccy_quote":"38440.38887000","confirm":1},{"ts":1792184183000,"open":"2415.64","high":"2415.76","low":"2415.64","close":"2415.76","volume":"21.42","vol_ccy":"2.142","vol_ccy_quote":"5174.43875000","confirm":1},{"ts":1792184184000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184185000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184186000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"16.49","vol_ccy":"1.649","vol_ccy_quote":"3983.58824000","confirm":1},{"ts":1792184187000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"731.97528000","confirm":1},{"ts":1792184188000,"open":"2415.76","high":"2415.88","low":"2415.76","close":"2415.88","volume":"17.62","vol_ccy":"1.762","vol_ccy_quote":"4256.64878000","confirm":1},{"ts":1792184189000,"open":"2415.87","high":"2415.87","low":"2415.34","close":"2415.34","volume":"194.53","vol_ccy":"19.453","vol_ccy_quote":"46992.90617000","confirm":1},{"ts":1792184190000,"open":"2415.34","high":"2415.34","low":"2414.93","close":"2414.93","volume":"60.31","vol_ccy":"6.031","vol_ccy_quote":"14565.99358000","confirm":1},{"ts":1792184191000,"open":"2414.93","high":"2414.93","low":"2414.93","close":"2414.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184192000,"open":"2414.93","high":"2414.93","low":"2414.93","close":"2414.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184193000,"open":"2414.93","high":"2414.94","low":"2414.93","close":"2414.94","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73438000","confirm":1},{"ts":1792184194000,"open":"2414.94","high":"2414.94","low":"2414.94","close":"2414.94","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65976000","confirm":1},{"ts":1792184195000,"open":"2414.93","high":"2414.93","low":"2414.84","close":"2414.84","volume":"19.77","vol_ccy":"1.977","vol_ccy_quote":"4774.27509000","confirm":1},{"ts":1792184196000,"open":"2414.84","high":"2414.85","low":"2414.84","close":"2414.85","volume":"10.22","vol_ccy":"1.022","vol_ccy_quote":"2467.97668000","confirm":1},{"ts":1792184197000,"open":"2414.84","high":"2414.84","low":"2414.84","close":"2414.84","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65936000","confirm":1},{"ts":1792184198000,"open":"2414.85","high":"2414.85","low":"2414.84","close":"2414.84","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.88206000","confirm":1},{"ts":1792184199000,"open":"2414.84","high":"2414.85","low":"2414.84","close":"2414.84","volume":"1.73","vol_ccy":"0.173","vol_ccy_quote":"417.76782000","confirm":1},{"ts":1792184200000,"open":"2414.84","high":"2414.84","low":"2414.84","close":"2414.84","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14840000","confirm":1},{"ts":1792184201000,"open":"2414.84","high":"2414.84","low":"2414.75","close":"2414.75","volume":"8.97","vol_ccy":"0.897","vol_ccy_quote":"2166.08095000","confirm":1},{"ts":1792184202000,"open":"2414.74","high":"2414.74","low":"2414.74","close":"2414.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82948000","confirm":1},{"ts":1792184203000,"open":"2414.75","high":"2415.06","low":"2414.75","close":"2415.06","volume":"85.34","vol_ccy":"8.534","vol_ccy_quote":"20607.67537000","confirm":1},{"ts":1792184204000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"2.27","vol_ccy":"0.227","vol_ccy_quote":"548.21635000","confirm":1},{"ts":1792184205000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"3.62","vol_ccy":"0.362","vol_ccy_quote":"874.24810000","confirm":1},{"ts":1792184206000,"open":"2415.06","high":"2415.06","low":"2415.06","close":"2415.06","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.61986000","confirm":1},{"ts":1792184207000,"open":"2415.05","high":"2415.05","low":"2415.02","close":"2415.02","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"982.92315000","confirm":1},{"ts":1792184208000,"open":"2415.03","high":"2415.03","low":"2415.03","close":"2415.03","volume":"11.49","vol_ccy":"1.149","vol_ccy_quote":"2774.86947000","confirm":1},{"ts":1792184209000,"open":"2415.03","high":"2415.03","low":"2415.02","close":"2415.02","volume":"4.15","vol_ccy":"0.415","vol_ccy_quote":"1002.23744000","confirm":1},{"ts":1792184210000,"open":"2415.03","high":"2415.03","low":"2415.02","close":"2415.02","volume":"34.69","vol_ccy":"3.469","vol_ccy_quote":"8377.73904000","confirm":1},{"ts":1792184211000,"open":"2415.02","high":"2415.02","low":"2415.02","close":"2415.02","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83004000","confirm":1},{"ts":1792184212000,"open":"2415.02","high":"2415.02","low":"2414.56","close":"2414.57","volume":"75.87","vol_ccy":"7.587","vol_ccy_quote":"18320.83568000","confirm":1},{"ts":1792184213000,"open":"2414.56","high":"2414.57","low":"2414.56","close":"2414.56","volume":"76.33","vol_ccy":"7.633","vol_ccy_quote":"18430.41271000","confirm":1},{"ts":1792184214000,"open":"2414.57","high":"2414.57","low":"2414.57","close":"2414.57","volume":"6.45","vol_ccy":"0.645","vol_ccy_quote":"1557.39765000","confirm":1},{"ts":1792184215000,"open":"2414.57","high":"2414.57","low":"2414.56","close":"2414.56","volume":"12.68","vol_ccy":"1.268","vol_ccy_quote":"3061.67471000","confirm":1},{"ts":1792184216000,"open":"2414.56","high":"2414.56","low":"2414.56","close":"2414.56","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184217000,"open":"2414.57","high":"2414.57","low":"2414.57","close":"2414.57","volume":"16.59","vol_ccy":"1.659","vol_ccy_quote":"4005.77163000","confirm":1},{"ts":1792184218000,"open":"2414.57","high":"2414.57","low":"2414.56","close":"2414.56","volume":"110.76","vol_ccy":"11.076","vol_ccy_quote":"26743.66662000","confirm":1},{"ts":1792184219000,"open":"2414.57","high":"2414.57","low":"2414.57","close":"2414.57","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4829.14000000","confirm":1},{"ts":1792184220000,"open":"2414.57","high":"2414.57","low":"2414.57","close":"2414.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184221000,"open":"2414.56","high":"2414.56","low":"2414.56","close":"2414.56","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82912000","confirm":1},{"ts":1792184222000,"open":"2414.57","high":"2414.92","low":"2414.57","close":"2414.92","volume":"84.91","vol_ccy":"8.491","vol_ccy_quote":"20502.31987000","confirm":1},{"ts":1792184223000,"open":"2414.91","high":"2414.91","low":"2414.91","close":"2414.91","volume":"1.64","vol_ccy":"0.164","vol_ccy_quote":"396.04524000","confirm":1},{"ts":1792184224000,"open":"2414.92","high":"2415.05","low":"2414.92","close":"2415.05","volume":"36.12","vol_ccy":"3.612","vol_ccy_quote":"8722.83633000","confirm":1},{"ts":1792184225000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"4.66","vol_ccy":"0.466","vol_ccy_quote":"1125.41330000","confirm":1},{"ts":1792184226000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.10848000","confirm":1},{"ts":1792184227000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"166.63845000","confirm":1},{"ts":1792184228000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"3.31","vol_ccy":"0.331","vol_ccy_quote":"799.38155000","confirm":1},{"ts":1792184229000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24512000","confirm":1},{"ts":1792184230000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24512000","confirm":1},{"ts":1792184231000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.04","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.20386000","confirm":1},{"ts":1792184232000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"10.66","vol_ccy":"1.066","vol_ccy_quote":"2574.44330000","confirm":1},{"ts":1792184233000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.05","volume":"3.35","vol_ccy":"0.335","vol_ccy_quote":"809.04173000","confirm":1},{"ts":1792184234000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.05","volume":"500.01","vol_ccy":"50.001","vol_ccy_quote":"120754.91504000","confirm":1},{"ts":1792184235000,"open":"2415.04","high":"2415.05","low":"2415.04","close":"2415.04","volume":"17.01","vol_ccy":"1.701","vol_ccy_quote":"4107.98404000","confirm":1},{"ts":1792184236000,"open":"2415.05","high":"2415.05","low":"2415.05","close":"2415.05","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15050000","confirm":1},{"ts":1792184237000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15040000","confirm":1},{"ts":1792184238000,"open":"2415.05","high":"2415.05","low":"2415.04","close":"2415.05","volume":"1.76","vol_ccy":"0.176","vol_ccy_quote":"425.04874000","confirm":1},{"ts":1792184239000,"open":"2415.04","high":"2415.04","low":"2415.04","close":"2415.04","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41504000","confirm":1},{"ts":1792184240000,"open":"2415.04","high":"2415.04","low":"2414.71","close":"2414.71","volume":"165.96","vol_ccy":"16.596","vol_ccy_quote":"40078.79660000","confirm":1},{"ts":1792184241000,"open":"2414.71","high":"2414.71","low":"2414.05","close":"2414.05","volume":"119.10","vol_ccy":"11.910","vol_ccy_quote":"28756.47248000","confirm":1},{"ts":1792184242000,"open":"2414.05","high":"2414.05","low":"2414.05","close":"2414.05","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07025000","confirm":1},{"ts":1792184243000,"open":"2414.05","high":"2414.05","low":"2414.00","close":"2414.00","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.52905000","confirm":1},{"ts":1792184244000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184245000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184246000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"982.49800000","confirm":1},{"ts":1792184247000,"open":"2414.00","high":"2414.00","low":"2413.69","close":"2413.69","volume":"66.82","vol_ccy":"6.682","vol_ccy_quote":"16129.80389000","confirm":1},{"ts":1792184248000,"open":"2413.69","high":"2413.69","low":"2413.69","close":"2413.69","volume":"2.65","vol_ccy":"0.265","vol_ccy_quote":"639.62785000","confirm":1},{"ts":1792184249000,"open":"2413.69","high":"2413.69","low":"2413.69","close":"2413.69","volume":"16.20","vol_ccy":"1.620","vol_ccy_quote":"3910.17780000","confirm":1},{"ts":1792184250000,"open":"2413.70","high":"2414.00","low":"2413.70","close":"2413.95","volume":"557.22","vol_ccy":"55.722","vol_ccy_quote":"134499.90022000","confirm":1},{"ts":1792184251000,"open":"2413.95","high":"2413.96","low":"2413.95","close":"2413.95","volume":"4.41","vol_ccy":"0.441","vol_ccy_quote":"1064.55203000","confirm":1},{"ts":1792184252000,"open":"2413.95","high":"2413.95","low":"2413.95","close":"2413.95","volume":"5.71","vol_ccy":"0.571","vol_ccy_quote":"1378.36545000","confirm":1},{"ts":1792184253000,"open":"2413.96","high":"2413.96","low":"2413.83","close":"2413.83","volume":"796.70","vol_ccy":"79.670","vol_ccy_quote":"192318.44699000","confirm":1},{"ts":1792184254000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"1.81","vol_ccy":"0.181","vol_ccy_quote":"436.90504000","confirm":1},{"ts":1792184255000,"open":"2413.84","high":"2413.84","low":"2413.84","close":"2413.84","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72456000","confirm":1},{"ts":1792184256000,"open":"2413.83","high":"2413.83","low":"2413.63","close":"2413.64","volume":"386.70","vol_ccy":"38.670","vol_ccy_quote":"93337.09874000","confirm":1},{"ts":1792184257000,"open":"2413.63","high":"2413.64","low":"2413.63","close":"2413.63","volume":"12.47","vol_ccy":"1.247","vol_ccy_quote":"3009.79662000","confirm":1},{"ts":1792184258000,"open":"2413.64","high":"2413.64","low":"2413.63","close":"2413.63","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.79084000","confirm":1},{"ts":1792184259000,"open":"2413.63","high":"2413.64","low":"2413.63","close":"2413.63","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.68629000","confirm":1},{"ts":1792184260000,"open":"2413.63","high":"2413.63","low":"2413.63","close":"2413.63","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"504.44867000","confirm":1},{"ts":1792184261000,"open":"2413.64","high":"2413.64","low":"2413.63","close":"2413.63","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65453000","confirm":1},{"ts":1792184262000,"open":"2413.63","high":"2413.63","low":"2413.63","close":"2413.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184263000,"open":"2413.63","high":"2413.63","low":"2413.63","close":"2413.63","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41363000","confirm":1},{"ts":1792184264000,"open":"2413.63","high":"2413.63","low":"2413.63","close":"2413.63","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41363000","confirm":1},{"ts":1792184265000,"open":"2413.63","high":"2413.63","low":"2413.60","close":"2413.60","volume":"1.64","vol_ccy":"0.164","vol_ccy_quote":"395.83333000","confirm":1},{"ts":1792184266000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"6.16","vol_ccy":"0.616","vol_ccy_quote":"1486.77760000","confirm":1},{"ts":1792184267000,"open":"2413.59","high":"2413.59","low":"2413.59","close":"2413.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82718000","confirm":1},{"ts":1792184268000,"open":"2413.59","high":"2413.59","low":"2413.50","close":"2413.50","volume":"21.97","vol_ccy":"2.197","vol_ccy_quote":"5302.63884000","confirm":1},{"ts":1792184269000,"open":"2413.49","high":"2413.49","low":"2413.20","close":"2413.20","volume":"381.81","vol_ccy":"38.181","vol_ccy_quote":"92141.63189000","confirm":1},{"ts":1792184270000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184271000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.37160000","confirm":1},{"ts":1792184272000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184273000,"open":"2413.21","high":"2413.21","low":"2413.20","close":"2413.21","volume":"65.63","vol_ccy":"6.563","vol_ccy_quote":"15837.89719000","confirm":1},{"ts":1792184274000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65280000","confirm":1},{"ts":1792184275000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82640000","confirm":1},{"ts":1792184276000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"2.17","vol_ccy":"0.217","vol_ccy_quote":"523.66440000","confirm":1},{"ts":1792184277000,"open":"2413.21","high":"2413.21","low":"2413.21","close":"2413.21","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2413.21000000","confirm":1},{"ts":1792184278000,"open":"2413.21","high":"2413.21","low":"2413.20","close":"2413.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23961000","confirm":1},{"ts":1792184279000,"open":"2413.21","high":"2413.21","low":"2413.21","close":"2413.21","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"965.28400000","confirm":1},{"ts":1792184280000,"open":"2413.21","high":"2413.21","low":"2413.20","close":"2413.20","volume":"11.39","vol_ccy":"1.139","vol_ccy_quote":"2748.64480000","confirm":1},{"ts":1792184281000,"open":"2413.20","high":"2413.21","low":"2413.20","close":"2413.21","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.71888000","confirm":1},{"ts":1792184282000,"open":"2413.21","high":"2413.21","low":"2413.21","close":"2413.21","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"180.99075000","confirm":1},{"ts":1792184283000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"18.60","vol_ccy":"1.860","vol_ccy_quote":"4488.55200000","confirm":1},{"ts":1792184284000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184285000,"open":"2413.21","high":"2413.21","low":"2413.21","close":"2413.21","volume":"10.28","vol_ccy":"1.028","vol_ccy_quote":"2480.77988000","confirm":1},{"ts":1792184286000,"open":"2413.21","high":"2413.21","low":"2413.21","close":"2413.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184287000,"open":"2413.21","high":"2413.42","low":"2413.21","close":"2413.42","volume":"310.27","vol_ccy":"31.027","vol_ccy_quote":"74875.42969000","confirm":1},{"ts":1792184288000,"open":"2413.42","high":"2413.46","low":"2413.42","close":"2413.46","volume":"41.63","vol_ccy":"4.163","vol_ccy_quote":"10047.11339000","confirm":1},{"ts":1792184289000,"open":"2413.45","high":"2413.46","low":"2413.45","close":"2413.46","volume":"21.23","vol_ccy":"2.123","vol_ccy_quote":"5123.77557000","confirm":1},{"ts":1792184290000,"open":"2413.46","high":"2413.54","low":"2413.46","close":"2413.54","volume":"25.33","vol_ccy":"2.533","vol_ccy_quote":"6113.44521000","confirm":1},{"ts":1792184291000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184292000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"10.38","vol_ccy":"1.038","vol_ccy_quote":"2505.25452000","confirm":1},{"ts":1792184293000,"open":"2413.54","high":"2413.55","low":"2413.54","close":"2413.54","volume":"10.11","vol_ccy":"1.011","vol_ccy_quote":"2440.09894000","confirm":1},{"ts":1792184294000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"23.18","vol_ccy":"2.318","vol_ccy_quote":"5594.58572000","confirm":1},{"ts":1792184295000,"open":"2413.55","high":"2413.55","low":"2413.55","close":"2413.55","volume":"119.87","vol_ccy":"11.987","vol_ccy_quote":"28931.22385000","confirm":1},{"ts":1792184296000,"open":"2413.55","high":"2413.55","low":"2413.54","close":"2413.54","volume":"11.14","vol_ccy":"1.114","vol_ccy_quote":"2688.69356000","confirm":1},{"ts":1792184297000,"open":"2413.55","high":"2413.55","low":"2413.55","close":"2413.55","volume":"10.09","vol_ccy":"1.009","vol_ccy_quote":"2435.27195000","confirm":1},{"ts":1792184298000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"2.24","vol_ccy":"0.224","vol_ccy_quote":"540.63296000","confirm":1},{"ts":1792184299000,"open":"2413.55","high":"2413.55","low":"2413.54","close":"2413.55","volume":"23.69","vol_ccy":"2.369","vol_ccy_quote":"5717.69071000","confirm":1},{"ts":1792184300000,"open":"2413.55","high":"2413.55","low":"2413.54","close":"2413.54","volume":"14.13","vol_ccy":"1.413","vol_ccy_quote":"3410.34613000","confirm":1},{"ts":1792184301000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"12.16","vol_ccy":"1.216","vol_ccy_quote":"2934.86464000","confirm":1},{"ts":1792184302000,"open":"2413.55","high":"2413.55","low":"2413.55","close":"2413.55","volume":"1.25","vol_ccy":"0.125","vol_ccy_quote":"301.69375000","confirm":1},{"ts":1792184303000,"open":"2413.54","high":"2413.54","low":"2413.54","close":"2413.54","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89478000","confirm":1},{"ts":1792184304000,"open":"2413.55","high":"2414.29","low":"2413.55","close":"2414.29","volume":"592.40","vol_ccy":"59.240","vol_ccy_quote":"142987.94311000","confirm":1},{"ts":1792184305000,"open":"2414.29","high":"2414.32","low":"2414.29","close":"2414.32","volume":"5.67","vol_ccy":"0.567","vol_ccy_quote":"1368.90248000","confirm":1},{"ts":1792184306000,"open":"2414.34","high":"2414.34","low":"2414.34","close":"2414.34","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2414.34000000","confirm":1},{"ts":1792184307000,"open":"2414.34","high":"2414.87","low":"2414.34","close":"2414.86","volume":"72.54","vol_ccy":"7.254","vol_ccy_quote":"17514.65819000","confirm":1},{"ts":1792184308000,"open":"2414.86","high":"2414.86","low":"2414.86","close":"2414.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184309000,"open":"2414.87","high":"2414.87","low":"2414.87","close":"2414.87","volume":"4.61","vol_ccy":"0.461","vol_ccy_quote":"1113.25507000","confirm":1},{"ts":1792184310000,"open":"2414.86","high":"2414.99","low":"2414.86","close":"2414.99","volume":"31.34","vol_ccy":"3.134","vol_ccy_quote":"7568.45975000","confirm":1},{"ts":1792184311000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184312000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184313000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"866.06","vol_ccy":"86.606","vol_ccy_quote":"209153.49000000","confirm":1},{"ts":1792184314000,"open":"2415.00","high":"2415.99","low":"2415.00","close":"2415.99","volume":"3509.35","vol_ccy":"350.935","vol_ccy_quote":"847593.56121000","confirm":1},{"ts":1792184315000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"19.74","vol_ccy":"1.974","vol_ccy_quote":"4769.16426000","confirm":1},{"ts":1792184316000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"3.09","vol_ccy":"0.309","vol_ccy_quote":"746.54091000","confirm":1},{"ts":1792184317000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66400000","confirm":1},{"ts":1792184318000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184319000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184320000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"2.17","vol_ccy":"0.217","vol_ccy_quote":"524.27200000","confirm":1},{"ts":1792184321000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41599000","confirm":1},{"ts":1792184322000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"18.62","vol_ccy":"1.862","vol_ccy_quote":"4498.59200000","confirm":1},{"ts":1792184323000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"8.29","vol_ccy":"0.829","vol_ccy_quote":"2002.85571000","confirm":1},{"ts":1792184324000,"open":"2415.99","high":"2416.29","low":"2415.99","close":"2416.29","volume":"2520.81","vol_ccy":"252.081","vol_ccy_quote":"609048.56175000","confirm":1},{"ts":1792184325000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"300.05","vol_ccy":"30.005","vol_ccy_quote":"72501.08150000","confirm":1},{"ts":1792184326000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"2.12","vol_ccy":"0.212","vol_ccy_quote":"512.25560000","confirm":1},{"ts":1792184327000,"open":"2416.29","high":"2416.29","low":"2416.00","close":"2416.00","volume":"614.90","vol_ccy":"61.490","vol_ccy_quote":"148575.10580000","confirm":1},{"ts":1792184328000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184329000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"61.02","vol_ccy":"6.102","vol_ccy_quote":"14742.43200000","confirm":1},{"ts":1792184330000,"open":"2415.99","high":"2415.99","low":"2415.83","close":"2415.98","volume":"524.89","vol_ccy":"52.489","vol_ccy_quote":"126810.68753000","confirm":1},{"ts":1792184331000,"open":"2415.99","high":"2415.99","low":"2415.98","close":"2415.98","volume":"4.28","vol_ccy":"0.428","vol_ccy_quote":"1034.03947000","confirm":1},{"ts":1792184332000,"open":"2415.98","high":"2416.13","low":"2415.98","close":"2416.13","volume":"29.46","vol_ccy":"2.946","vol_ccy_quote":"7117.64945000","confirm":1},{"ts":1792184333000,"open":"2416.12","high":"2416.13","low":"2416.12","close":"2416.13","volume":"69.42","vol_ccy":"6.942","vol_ccy_quote":"16772.72431000","confirm":1},{"ts":1792184334000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.32260000","confirm":1},{"ts":1792184335000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"290.52","vol_ccy":"29.052","vol_ccy_quote":"70193.11824000","confirm":1},{"ts":1792184336000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"0.62","vol_ccy":"0.062","vol_ccy_quote":"149.80006000","confirm":1},{"ts":1792184337000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41612000","confirm":1},{"ts":1792184338000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"4.51","vol_ccy":"0.451","vol_ccy_quote":"1089.67463000","confirm":1},{"ts":1792184339000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57732000","confirm":1},{"ts":1792184340000,"open":"2416.13","high":"2416.13","low":"2416.12","close":"2416.13","volume":"166.38","vol_ccy":"16.638","vol_ccy_quote":"40199.48308000","confirm":1},{"ts":1792184341000,"open":"2416.12","high":"2416.12","low":"2415.72","close":"2415.72","volume":"181.11","vol_ccy":"18.111","vol_ccy_quote":"43754.45140000","confirm":1},{"ts":1792184342000,"open":"2415.71","high":"2415.71","low":"2415.39","close":"2415.40","volume":"45.92","vol_ccy":"4.592","vol_ccy_quote":"11092.44302000","confirm":1},{"ts":1792184343000,"open":"2415.40","high":"2415.40","low":"2415.39","close":"2415.39","volume":"30.03","vol_ccy":"3.003","vol_ccy_quote":"7253.44617000","confirm":1},{"ts":1792184344000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83078000","confirm":1},{"ts":1792184345000,"open":"2415.39","high":"2415.40","low":"2415.39","close":"2415.40","volume":"12.43","vol_ccy":"1.243","vol_ccy_quote":"3002.34219000","confirm":1},{"ts":1792184346000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90773000","confirm":1},{"ts":1792184347000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.40007000","confirm":1},{"ts":1792184348000,"open":"2415.40","high":"2415.40","low":"2415.40","close":"2415.40","volume":"34.57","vol_ccy":"3.457","vol_ccy_quote":"8350.03780000","confirm":1},{"ts":1792184349000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24617000","confirm":1},{"ts":1792184350000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184351000,"open":"2415.40","high":"2415.40","low":"2415.39","close":"2415.40","volume":"73.16","vol_ccy":"7.316","vol_ccy_quote":"17671.06424000","confirm":1},{"ts":1792184352000,"open":"2415.40","high":"2415.40","low":"2415.40","close":"2415.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184353000,"open":"2415.39","high":"2415.39","low":"2415.18","close":"2415.18","volume":"1751.48","vol_ccy":"175.148","vol_ccy_quote":"423044.54424000","confirm":1},{"ts":1792184354000,"open":"2415.18","high":"2415.19","low":"2415.18","close":"2415.19","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.88851000","confirm":1},{"ts":1792184355000,"open":"2415.18","high":"2415.19","low":"2415.18","close":"2415.19","volume":"10.37","vol_ccy":"1.037","vol_ccy_quote":"2504.55202000","confirm":1},{"ts":1792184356000,"open":"2415.18","high":"2415.18","low":"2415.18","close":"2415.18","volume":"12.21","vol_ccy":"1.221","vol_ccy_quote":"2948.93478000","confirm":1},{"ts":1792184357000,"open":"2415.18","high":"2415.18","low":"2415.18","close":"2415.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184358000,"open":"2415.18","high":"2415.18","low":"2415.18","close":"2415.18","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90626000","confirm":1},{"ts":1792184359000,"open":"2415.18","high":"2415.18","low":"2415.18","close":"2415.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184360000,"open":"2415.18","high":"2415.19","low":"2415.18","close":"2415.18","volume":"58.20","vol_ccy":"5.820","vol_ccy_quote":"14056.39986000","confirm":1},{"ts":1792184361000,"open":"2415.19","high":"2415.19","low":"2415.19","close":"2415.19","volume":"3.11","vol_ccy":"0.311","vol_ccy_quote":"751.12409000","confirm":1},{"ts":1792184362000,"open":"2415.19","high":"2415.19","low":"2415.19","close":"2415.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184363000,"open":"2415.19","high":"2415.29","low":"2415.19","close":"2415.28","volume":"141.89","vol_ccy":"14.189","vol_ccy_quote":"34269.23782000","confirm":1},{"ts":1792184364000,"open":"2415.29","high":"2415.33","low":"2415.29","close":"2415.33","volume":"211.14","vol_ccy":"21.114","vol_ccy_quote":"50997.26014000","confirm":1},{"ts":1792184365000,"open":"2415.32","high":"2415.41","low":"2415.32","close":"2415.41","volume":"9.56","vol_ccy":"0.956","vol_ccy_quote":"2309.08489000","confirm":1},{"ts":1792184366000,"open":"2415.41","high":"2415.63","low":"2415.41","close":"2415.57","volume":"2010.09","vol_ccy":"201.009","vol_ccy_quote":"485536.60453000","confirm":1},{"ts":1792184367000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184368000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184369000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184370000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.93","vol_ccy":"0.093","vol_ccy_quote":"224.64801000","confirm":1},{"ts":1792184371000,"open":"2415.58","high":"2415.58","low":"2415.57","close":"2415.57","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49347000","confirm":1},{"ts":1792184372000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184373000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66228000","confirm":1},{"ts":1792184374000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"3.61","vol_ccy":"0.361","vol_ccy_quote":"872.02077000","confirm":1},{"ts":1792184375000,"open":"2415.57","high":"2415.58","low":"2415.57","close":"2415.57","volume":"504.96","vol_ccy":"50.496","vol_ccy_quote":"121977.12765000","confirm":1},{"ts":1792184376000,"open":"2415.58","high":"2415.58","low":"2415.57","close":"2415.57","volume":"82.82","vol_ccy":"8.282","vol_ccy_quote":"20005.83353000","confirm":1},{"ts":1792184377000,"open":"2415.57","high":"2415.57","low":"2415.40","close":"2415.41","volume":"64.06","vol_ccy":"6.406","vol_ccy_quote":"15473.33171000","confirm":1},{"ts":1792184378000,"open":"2415.40","high":"2415.40","low":"2415.40","close":"2415.40","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49240000","confirm":1},{"ts":1792184379000,"open":"2415.40","high":"2415.40","low":"2415.40","close":"2415.40","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07700000","confirm":1},{"ts":1792184380000,"open":"2415.40","high":"2415.40","low":"2415.29","close":"2415.30","volume":"23.59","vol_ccy":"2.359","vol_ccy_quote":"5697.73040000","confirm":1},{"ts":1792184381000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41529000","confirm":1},{"ts":1792184382000,"open":"2415.30","high":"2415.30","low":"2415.29","close":"2415.29","volume":"4.42","vol_ccy":"0.442","vol_ccy_quote":"1067.56256000","confirm":1},{"ts":1792184383000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41529000","confirm":1},{"ts":1792184384000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"2.85","vol_ccy":"0.285","vol_ccy_quote":"688.36050000","confirm":1},{"ts":1792184385000,"open":"2415.29","high":"2415.30","low":"2415.29","close":"2415.29","volume":"1.99","vol_ccy":"0.199","vol_ccy_quote":"480.64466000","confirm":1},{"ts":1792184386000,"open":"2415.29","high":"2415.29","low":"2415.02","close":"2415.02","volume":"40.46","vol_ccy":"4.046","vol_ccy_quote":"9771.94973000","confirm":1},{"ts":1792184387000,"open":"2415.02","high":"2415.02","low":"2414.83","close":"2414.83","volume":"32.09","vol_ccy":"3.209","vol_ccy_quote":"7749.64171000","confirm":1},{"ts":1792184388000,"open":"2414.83","high":"2414.83","low":"2414.76","close":"2414.76","volume":"78.17","vol_ccy":"7.817","vol_ccy_quote":"18876.63627000","confirm":1},{"ts":1792184389000,"open":"2414.76","high":"2414.76","low":"2414.76","close":"2414.76","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41476000","confirm":1},{"ts":1792184390000,"open":"2414.76","high":"2414.76","low":"2414.41","close":"2414.41","volume":"29.67","vol_ccy":"2.967","vol_ccy_quote":"7164.19804000","confirm":1},{"ts":1792184391000,"open":"2414.41","high":"2414.54","low":"2414.40","close":"2414.54","volume":"66.77","vol_ccy":"6.677","vol_ccy_quote":"16121.00616000","confirm":1},{"ts":1792184392000,"open":"2414.56","high":"2414.76","low":"2414.56","close":"2414.76","volume":"36.95","vol_ccy":"3.695","vol_ccy_quote":"8921.90009000","confirm":1},{"ts":1792184393000,"open":"2414.76","high":"2414.79","low":"2414.76","close":"2414.79","volume":"11.05","vol_ccy":"1.105","vol_ccy_quote":"2668.30996000","confirm":1},{"ts":1792184394000,"open":"2414.78","high":"2414.78","low":"2414.78","close":"2414.78","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14780000","confirm":1},{"ts":1792184395000,"open":"2414.78","high":"2414.78","low":"2414.78","close":"2414.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184396000,"open":"2414.79","high":"2414.79","low":"2414.78","close":"2414.78","volume":"2.28","vol_ccy":"0.228","vol_ccy_quote":"550.56985000","confirm":1},{"ts":1792184397000,"open":"2414.78","high":"2414.78","low":"2414.78","close":"2414.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184398000,"open":"2414.78","high":"2414.78","low":"2414.78","close":"2414.78","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.22170000","confirm":1},{"ts":1792184399000,"open":"2414.78","high":"2414.78","low":"2414.78","close":"2414.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2414.79","low":"2414.43","close":"2414.44","volume":"128.62","vol_ccy":"12.862","vol_ccy_quote":"31058.23923000","confirm":1},{"ts":1792184401000,"open":"2414.44","high":"2414.44","low":"2414.43","close":"2414.44","volume":"56.63","vol_ccy":"5.663","vol_ccy_quote":"13672.94608000","confirm":1},{"ts":1792184402000,"open":"2414.43","high":"2414.43","low":"2414.41","close":"2414.42","volume":"34.51","vol_ccy":"3.451","vol_ccy_quote":"8332.16757000","confirm":1},{"ts":1792184403000,"open":"2414.41","high":"2414.42","low":"2414.41","close":"2414.41","volume":"62.52","vol_ccy":"6.252","vol_ccy_quote":"15094.89241000","confirm":1},{"ts":1792184404000,"open":"2414.41","high":"2414.42","low":"2414.41","close":"2414.41","volume":"59.31","vol_ccy":"5.931","vol_ccy_quote":"14319.92411000","confirm":1},{"ts":1792184405000,"open":"2414.41","high":"2414.42","low":"2414.41","close":"2414.41","volume":"8.79","vol_ccy":"0.879","vol_ccy_quote":"2122.27100000","confirm":1},{"ts":1792184406000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"22.19","vol_ccy":"2.219","vol_ccy_quote":"5357.57579000","confirm":1},{"ts":1792184407000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"41.06","vol_ccy":"4.106","vol_ccy_quote":"9913.56746000","confirm":1},{"ts":1792184408000,"open":"2414.42","high":"2414.42","low":"2414.41","close":"2414.41","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.46811000","confirm":1},{"ts":1792184409000,"open":"2414.42","high":"2414.42","low":"2414.41","close":"2414.42","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"127.96422000","confirm":1},{"ts":1792184410000,"open":"2414.42","high":"2414.42","low":"2414.41","close":"2414.41","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07206000","confirm":1},{"ts":1792184411000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82882000","confirm":1},{"ts":1792184412000,"open":"2414.41","high":"2414.42","low":"2414.41","close":"2414.42","volume":"3.01","vol_ccy":"0.301","vol_ccy_quote":"726.74033000","confirm":1},{"ts":1792184413000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"3.14","vol_ccy":"0.314","vol_ccy_quote":"758.12474000","confirm":1},{"ts":1792184414000,"open":"2414.41","high":"2414.41","low":"2414.41","close":"2414.41","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41441000","confirm":1},{"ts":1792184415000,"open":"2414.42","high":"2414.42","low":"2414.41","close":"2414.42","volume":"20.49","vol_ccy":"2.049","vol_ccy_quote":"4947.14655000","confirm":1},{"ts":1792184416000,"open":"2414.42","high":"2414.42","low":"2414.42","close":"2414.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184417000,"open":"2414.43","high":"2414.43","low":"2414.42","close":"2414.42","volume":"46.81","vol_ccy":"4.681","vol_ccy_quote":"11301.93969000","confirm":1},{"ts":1792184418000,"open":"2414.42","high":"2414.42","low":"2414.42","close":"2414.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184419000,"open":"2414.43","high":"2414.64","low":"2414.43","close":"2414.64","volume":"271.28","vol_ccy":"27.128","vol_ccy_quote":"65501.49455000","confirm":1},{"ts":1792184420000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184421000,"open":"2414.64","high":"2414.65","low":"2414.64","close":"2414.65","volume":"1.06","vol_ccy":"0.106","vol_ccy_quote":"255.95284000","confirm":1},{"ts":1792184422000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184423000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184424000,"open":"2414.64","high":"2414.65","low":"2414.64","close":"2414.64","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.70892000","confirm":1},{"ts":1792184425000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48293.00000000","confirm":1},{"ts":1792184426000,"open":"2414.65","high":"2414.65","low":"2414.65","close":"2414.65","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184427000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65856000","confirm":1},{"ts":1792184428000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24392000","confirm":1},{"ts":1792184429000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.56104000","confirm":1},{"ts":1792184430000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"1450.91","vol_ccy":"145.091","vol_ccy_quote":"350342.53224000","confirm":1},{"ts":1792184431000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82928000","confirm":1},{"ts":1792184432000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31712000","confirm":1},{"ts":1792184433000,"open":"2414.64","high":"2414.64","low":"2414.64","close":"2414.64","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82928000","confirm":1},{"ts":1792184434000,"open":"2414.64","high":"2414.65","low":"2414.64","close":"2414.65","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73182000","confirm":1},{"ts":1792184435000,"open":"2414.64","high":"2414.64","low":"2414.28","close":"2414.28","volume":"526.17","vol_ccy":"52.617","vol_ccy_quote":"127047.50814000","confirm":1},{"ts":1792184436000,"open":"2414.29","high":"2414.29","low":"2414.28","close":"2414.28","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"733.94412000","confirm":1},{"ts":1792184437000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184438000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48568000","confirm":1},{"ts":1792184439000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.95","vol_ccy":"0.095","vol_ccy_quote":"229.35660000","confirm":1},{"ts":1792184440000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24284000","confirm":1},{"ts":1792184441000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.37112000","confirm":1},{"ts":1792184442000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"7.06","vol_ccy":"0.706","vol_ccy_quote":"1704.48168000","confirm":1},{"ts":1792184443000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82856000","confirm":1},{"ts":1792184444000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82856000","confirm":1},{"ts":1792184445000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65712000","confirm":1},{"ts":1792184446000,"open":"2414.28","high":"2414.28","low":"2414.28","close":"2414.28","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41428000","confirm":1},{"ts":1792184447000,"open":"2414.29","high":"2414.93","low":"2414.29","close":"2414.93","volume":"546.58","vol_ccy":"54.658","vol_ccy_quote":"131967.38365000","confirm":1},{"ts":1792184448000,"open":"2414.93","high":"2414.93","low":"2414.93","close":"2414.93","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.77947000","confirm":1},{"ts":1792184449000,"open":"2414.93","high":"2415.17","low":"2414.92","close":"2415.17","volume":"155.70","vol_ccy":"15.570","vol_ccy_quote":"37600.98819000","confirm":1},{"ts":1792184450000,"open":"2415.17","high":"2415.59","low":"2415.17","close":"2415.59","volume":"76.81","vol_ccy":"7.681","vol_ccy_quote":"18552.12273000","confirm":1},{"ts":1792184451000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"2.81","vol_ccy":"0.281","vol_ccy_quote":"678.78079000","confirm":1},{"ts":1792184452000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"31.05","vol_ccy":"3.105","vol_ccy_quote":"7500.40695000","confirm":1},{"ts":1792184453000,"open":"2415.59","high":"2415.86","low":"2415.59","close":"2415.86","volume":"55.26","vol_ccy":"5.526","vol_ccy_quote":"13348.85593000","confirm":1},{"ts":1792184454000,"open":"2415.86","high":"2415.86","low":"2415.86","close":"2415.86","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83172000","confirm":1},{"ts":1792184455000,"open":"2415.86","high":"2415.86","low":"2415.86","close":"2415.86","volume":"26.38","vol_ccy":"2.638","vol_ccy_quote":"6373.03868000","confirm":1},{"ts":1792184456000,"open":"2415.86","high":"2415.86","low":"2415.86","close":"2415.86","volume":"18.36","vol_ccy":"1.836","vol_ccy_quote":"4435.51896000","confirm":1},{"ts":1792184457000,"open":"2415.86","high":"2416.21","low":"2414.95","close":"2414.95","volume":"7330.26","vol_ccy":"733.026","vol_ccy_quote":"1770740.98013000","confirm":1},{"ts":1792184458000,"open":"2414.94","high":"2415.49","low":"2413.75","close":"2413.75","volume":"3450.95","vol_ccy":"345.095","vol_ccy_quote":"833415.06315000","confirm":1},{"ts":1792184459000,"open":"2413.74","high":"2414.56","low":"2413.74","close":"2414.56","volume":"641.94","vol_ccy":"64.194","vol_ccy_quote":"154971.98825000","confirm":1},{"ts":1792184460000,"open":"2414.56","high":"2415.20","low":"2414.56","close":"2415.00","volume":"263.95","vol_ccy":"26.395","vol_ccy_quote":"63744.08480000","confirm":1},{"ts":1792184461000,"open":"2415.01","high":"2415.40","low":"2415.00","close":"2415.40","volume":"2459.81","vol_ccy":"245.981","vol_ccy_quote":"594051.32867000","confirm":1},{"ts":1792184462000,"open":"2415.39","high":"2415.40","low":"2415.39","close":"2415.40","volume":"9.02","vol_ccy":"0.902","vol_ccy_quote":"2178.69075000","confirm":1},{"ts":1792184463000,"open":"2415.40","high":"2415.40","low":"2414.87","close":"2414.87","volume":"80.90","vol_ccy":"8.090","vol_ccy_quote":"19539.45884000","confirm":1},{"ts":1792184464000,"open":"2414.87","high":"2414.87","low":"2414.75","close":"2414.75","volume":"14.80","vol_ccy":"1.480","vol_ccy_quote":"3573.92251000","confirm":1},{"ts":1792184465000,"open":"2414.75","high":"2414.75","low":"2414.60","close":"2414.60","volume":"16.97","vol_ccy":"1.697","vol_ccy_quote":"4097.77767000","confirm":1},{"ts":1792184466000,"open":"2414.61","high":"2414.61","low":"2414.61","close":"2414.61","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41461000","confirm":1},{"ts":1792184467000,"open":"2414.60","high":"2414.60","low":"2414.00","close":"2414.00","volume":"504.44","vol_ccy":"50.444","vol_ccy_quote":"121789.98127000","confirm":1},{"ts":1792184468000,"open":"2414.00","high":"2414.00","low":"2414.00","close":"2414.00","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07000000","confirm":1},{"ts":1792184469000,"open":"2414.00","high":"2414.01","low":"2414.00","close":"2414.01","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1214.24700000","confirm":1},{"ts":1792184470000,"open":"2414.01","high":"2414.01","low":"2414.00","close":"2414.00","volume":"15.60","vol_ccy":"1.560","vol_ccy_quote":"3765.85489000","confirm":1},{"ts":1792184471000,"open":"2414.01","high":"2414.01","low":"2413.78","close":"2413.78","volume":"48.62","vol_ccy":"4.862","vol_ccy_quote":"11736.43506000","confirm":1},{"ts":1792184472000,"open":"2413.78","high":"2413.78","low":"2413.68","close":"2413.68","volume":"18.14","vol_ccy":"1.814","vol_ccy_quote":"4378.56262000","confirm":1},{"ts":1792184473000,"open":"2413.69","high":"2414.15","low":"2413.69","close":"2414.15","volume":"169.30","vol_ccy":"16.930","vol_ccy_quote":"40864.49626000","confirm":1},{"ts":1792184474000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184475000,"open":"2414.15","high":"2414.15","low":"2414.15","close":"2414.15","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12070.75000000","confirm":1},{"ts":1792184476000,"open":"2414.14","high":"2414.15","low":"2414.14","close":"2414.15","volume":"12.28","vol_ccy":"1.228","vol_ccy_quote":"2964.56896000","confirm":1},{"ts":1792184477000,"open":"2414.14","high":"2414.14","low":"2414.10","close":"2414.10","volume":"6.70","vol_ccy":"0.670","vol_ccy_quote":"1617.47371000","confirm":1},{"ts":1792184478000,"open":"2414.08","high":"2414.08","low":"2413.72","close":"2413.72","volume":"16.45","vol_ccy":"1.645","vol_ccy_quote":"3970.90980000","confirm":1},{"ts":1792184479000,"open":"2413.72","high":"2413.72","low":"2413.60","close":"2413.60","volume":"19.85","vol_ccy":"1.985","vol_ccy_quote":"4791.19336000","confirm":1},{"ts":1792184480000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41360000","confirm":1},{"ts":1792184481000,"open":"2413.60","high":"2413.60","low":"2413.21","close":"2413.22","volume":"121.11","vol_ccy":"12.111","vol_ccy_quote":"29228.50955000","confirm":1},{"ts":1792184482000,"open":"2413.22","high":"2413.91","low":"2413.22","close":"2413.91","volume":"89.87","vol_ccy":"8.987","vol_ccy_quote":"21690.12894000","confirm":1},{"ts":1792184483000,"open":"2413.90","high":"2413.90","low":"2413.90","close":"2413.90","volume":"71.98","vol_ccy":"7.198","vol_ccy_quote":"17375.25220000","confirm":1},{"ts":1792184484000,"open":"2413.90","high":"2413.90","low":"2413.90","close":"2413.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184485000,"open":"2413.90","high":"2413.90","low":"2413.43","close":"2413.43","volume":"54.20","vol_ccy":"5.420","vol_ccy_quote":"13082.16933000","confirm":1},{"ts":1792184486000,"open":"2413.43","high":"2413.43","low":"2413.43","close":"2413.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06715000","confirm":1},{"ts":1792184487000,"open":"2413.44","high":"2413.44","low":"2413.44","close":"2413.44","volume":"20.17","vol_ccy":"2.017","vol_ccy_quote":"4867.90848000","confirm":1},{"ts":1792184488000,"open":"2413.44","high":"2413.71","low":"2413.44","close":"2413.71","volume":"84.82","vol_ccy":"8.482","vol_ccy_quote":"20471.16044000","confirm":1},{"ts":1792184489000,"open":"2413.71","high":"2413.71","low":"2413.71","close":"2413.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184490000,"open":"2413.70","high":"2413.70","low":"2413.48","close":"2413.49","volume":"22.42","vol_ccy":"2.242","vol_ccy_quote":"5411.39669000","confirm":1},{"ts":1792184491000,"open":"2413.48","high":"2413.48","low":"2413.42","close":"2413.42","volume":"2.33","vol_ccy":"0.233","vol_ccy_quote":"562.33029000","confirm":1},{"ts":1792184492000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"29.87","vol_ccy":"2.987","vol_ccy_quote":"7208.88554000","confirm":1},{"ts":1792184493000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184494000,"open":"2413.42","high":"2413.43","low":"2413.42","close":"2413.43","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.22975000","confirm":1},{"ts":1792184495000,"open":"2413.42","high":"2413.43","low":"2413.42","close":"2413.42","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.54770000","confirm":1},{"ts":1792184496000,"open":"2413.42","high":"2413.43","low":"2413.42","close":"2413.42","volume":"2.96","vol_ccy":"0.296","vol_ccy_quote":"714.37521000","confirm":1},{"ts":1792184497000,"open":"2413.42","high":"2413.43","low":"2413.42","close":"2413.43","volume":"3.37","vol_ccy":"0.337","vol_ccy_quote":"813.32354000","confirm":1},{"ts":1792184498000,"open":"2413.43","high":"2413.43","low":"2413.43","close":"2413.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184499000,"open":"2413.43","high":"2413.43","low":"2413.42","close":"2413.42","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"132.73864000","confirm":1},{"ts":1792184500000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82684000","confirm":1},{"ts":1792184501000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.54762000","confirm":1},{"ts":1792184502000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82684000","confirm":1},{"ts":1792184503000,"open":"2413.43","high":"2413.43","low":"2413.43","close":"2413.43","volume":"16.49","vol_ccy":"1.649","vol_ccy_quote":"3979.74607000","confirm":1},{"ts":1792184504000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82684000","confirm":1},{"ts":1792184505000,"open":"2413.43","high":"2413.43","low":"2413.42","close":"2413.42","volume":"25.81","vol_ccy":"2.581","vol_ccy_quote":"6229.06281000","confirm":1},{"ts":1792184506000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72078000","confirm":1},{"ts":1792184507000,"open":"2413.42","high":"2413.42","low":"2413.42","close":"2413.42","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.12338000","confirm":1},{"ts":1792184508000,"open":"2413.43","high":"2413.43","low":"2413.21","close":"2413.21","volume":"211.03","vol_ccy":"21.103","vol_ccy_quote":"50929.71071000","confirm":1},{"ts":1792184509000,"open":"2413.22","high":"2413.22","low":"2413.00","close":"2413.00","volume":"44.64","vol_ccy":"4.464","vol_ccy_quote":"10772.28722000","confirm":1},{"ts":1792184510000,"open":"2413.00","high":"2413.01","low":"2413.00","close":"2413.01","volume":"3.63","vol_ccy":"0.363","vol_ccy_quote":"875.92260000","confirm":1},{"ts":1792184511000,"open":"2413.00","high":"2413.01","low":"2413.00","close":"2413.01","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"492.25400000","confirm":1},{"ts":1792184512000,"open":"2413.00","high":"2413.00","low":"2413.00","close":"2413.00","volume":"1.62","vol_ccy":"0.162","vol_ccy_quote":"390.90600000","confirm":1},{"ts":1792184513000,"open":"2413.00","high":"2413.00","low":"2412.66","close":"2412.73","volume":"2000.27","vol_ccy":"200.027","vol_ccy_quote":"482614.45310000","confirm":1},{"ts":1792184514000,"open":"2412.73","high":"2412.73","low":"2412.73","close":"2412.73","volume":"20.73","vol_ccy":"2.073","vol_ccy_quote":"5001.58929000","confirm":1},{"ts":1792184515000,"open":"2412.73","high":"2412.73","low":"2412.51","close":"2412.51","volume":"27.44","vol_ccy":"2.744","vol_ccy_quote":"6620.23964000","confirm":1},{"ts":1792184516000,"open":"2412.51","high":"2412.51","low":"2412.51","close":"2412.51","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23753000","confirm":1},{"ts":1792184517000,"open":"2412.51","high":"2412.51","low":"2412.51","close":"2412.51","volume":"13.90","vol_ccy":"1.390","vol_ccy_quote":"3353.38890000","confirm":1},{"ts":1792184518000,"open":"2412.51","high":"2412.52","low":"2412.51","close":"2412.52","volume":"10.52","vol_ccy":"1.052","vol_ccy_quote":"2537.97066000","confirm":1},{"ts":1792184519000,"open":"2412.52","high":"2412.52","low":"2412.51","close":"2412.51","volume":"36.00","vol_ccy":"3.600","vol_ccy_quote":"8685.06994000","confirm":1},{"ts":1792184520000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"84.14","vol_ccy":"8.414","vol_ccy_quote":"20298.77500000","confirm":1},{"ts":1792184521000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.51","volume":"10.15","vol_ccy":"1.015","vol_ccy_quote":"2448.69764000","confirm":1},{"ts":1792184522000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.51","volume":"34.96","vol_ccy":"3.496","vol_ccy_quote":"8434.10008000","confirm":1},{"ts":1792184523000,"open":"2412.50","high":"2412.51","low":"2412.50","close":"2412.50","volume":"42.53","vol_ccy":"4.253","vol_ccy_quote":"10260.39250000","confirm":1},{"ts":1792184524000,"open":"2412.50","high":"2412.50","low":"2412.50","close":"2412.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41250000","confirm":1},{"ts":1792184525000,"open":"2412.50","high":"2412.50","low":"2411.44","close":"2411.44","volume":"5159.29","vol_ccy":"515.929","vol_ccy_quote":"1244398.72430000","confirm":1},{"ts":1792184526000,"open":"2411.44","high":"2411.44","low":"2411.08","close":"2411.43","volume":"397.78","vol_ccy":"39.778","vol_ccy_quote":"95913.46393000","confirm":1},{"ts":1792184527000,"open":"2411.42","high":"2411.61","low":"2411.42","close":"2411.61","volume":"974.21","vol_ccy":"97.421","vol_ccy_quote":"234923.32881000","confirm":1},{"ts":1792184528000,"open":"2411.61","high":"2411.61","low":"2411.61","close":"2411.61","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"192.92880000","confirm":1},{"ts":1792184529000,"open":"2411.61","high":"2411.61","low":"2411.55","close":"2411.56","volume":"40.51","vol_ccy":"4.051","vol_ccy_quote":"9769.39974000","confirm":1},{"ts":1792184530000,"open":"2411.55","high":"2411.55","low":"2411.35","close":"2411.36","volume":"232.12","vol_ccy":"23.212","vol_ccy_quote":"55973.66786000","confirm":1},{"ts":1792184531000,"open":"2411.35","high":"2411.36","low":"2411.35","close":"2411.35","volume":"32.76","vol_ccy":"3.276","vol_ccy_quote":"7899.59042000","confirm":1},{"ts":1792184532000,"open":"2411.35","high":"2411.36","low":"2411.35","close":"2411.35","volume":"75.40","vol_ccy":"7.540","vol_ccy_quote":"18181.64217000","confirm":1},{"ts":1792184533000,"open":"2411.36","high":"2411.46","low":"2411.36","close":"2411.45","volume":"264.93","vol_ccy":"26.493","vol_ccy_quote":"63884.29465000","confirm":1},{"ts":1792184534000,"open":"2411.45","high":"2411.56","low":"2411.45","close":"2411.56","volume":"37.19","vol_ccy":"3.719","vol_ccy_quote":"8968.43159000","confirm":1},{"ts":1792184535000,"open":"2411.56","high":"2411.78","low":"2411.56","close":"2411.78","volume":"82.17","vol_ccy":"8.217","vol_ccy_quote":"19816.45942000","confirm":1},{"ts":1792184536000,"open":"2411.77","high":"2411.77","low":"2411.77","close":"2411.77","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41177000","confirm":1},{"ts":1792184537000,"open":"2411.77","high":"2411.78","low":"2411.77","close":"2411.78","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"200.17773000","confirm":1},{"ts":1792184538000,"open":"2411.77","high":"2411.77","low":"2411.57","close":"2411.57","volume":"10.21","vol_ccy":"1.021","vol_ccy_quote":"2462.36189000","confirm":1},{"ts":1792184539000,"open":"2411.57","high":"2411.58","low":"2411.57","close":"2411.58","volume":"39.30","vol_ccy":"3.930","vol_ccy_quote":"9477.47225000","confirm":1},{"ts":1792184540000,"open":"2411.57","high":"2411.57","low":"2411.53","close":"2411.53","volume":"4.26","vol_ccy":"0.426","vol_ccy_quote":"1027.32852000","confirm":1},{"ts":1792184541000,"open":"2411.53","high":"2411.53","low":"2411.07","close":"2411.07","volume":"162.38","vol_ccy":"16.238","vol_ccy_quote":"39155.60269000","confirm":1},{"ts":1792184542000,"open":"2411.07","high":"2411.07","low":"2410.80","close":"2410.81","volume":"2598.54","vol_ccy":"259.854","vol_ccy_quote":"626510.51637000","confirm":1},{"ts":1792184543000,"open":"2410.80","high":"2410.98","low":"2410.80","close":"2410.98","volume":"82.44","vol_ccy":"8.244","vol_ccy_quote":"19874.88325000","confirm":1},{"ts":1792184544000,"open":"2410.98","high":"2411.17","low":"2410.98","close":"2411.16","volume":"69.73","vol_ccy":"6.973","vol_ccy_quote":"16812.26144000","confirm":1},{"ts":1792184545000,"open":"2411.16","high":"2411.16","low":"2411.16","close":"2411.16","volume":"26.69","vol_ccy":"2.669","vol_ccy_quote":"6435.38604000","confirm":1},{"ts":1792184546000,"open":"2411.16","high":"2411.16","low":"2410.89","close":"2410.89","volume":"25.03","vol_ccy":"2.503","vol_ccy_quote":"6034.83991000","confirm":1},{"ts":1792184547000,"open":"2410.90","high":"2410.94","low":"2410.90","close":"2410.93","volume":"842.95","vol_ccy":"84.295","vol_ccy_quote":"203227.85415000","confirm":1},{"ts":1792184548000,"open":"2410.94","high":"2410.94","low":"2410.94","close":"2410.94","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41094000","confirm":1},{"ts":1792184549000,"open":"2410.94","high":"2410.94","low":"2410.94","close":"2410.94","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.28752000","confirm":1},{"ts":1792184550000,"open":"2410.93","high":"2410.93","low":"2410.93","close":"2410.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41093000","confirm":1},{"ts":1792184551000,"open":"2410.93","high":"2410.93","low":"2410.93","close":"2410.93","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.16395000","confirm":1},{"ts":1792184552000,"open":"2410.93","high":"2410.94","low":"2410.93","close":"2410.94","volume":"488.79","vol_ccy":"48.879","vol_ccy_quote":"117844.18218000","confirm":1},{"ts":1792184553000,"open":"2410.93","high":"2411.29","low":"2410.93","close":"2411.29","volume":"82.24","vol_ccy":"8.224","vol_ccy_quote":"19828.66110000","confirm":1},{"ts":1792184554000,"open":"2411.29","high":"2411.29","low":"2411.29","close":"2411.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184555000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.62864000","confirm":1},{"ts":1792184556000,"open":"2411.28","high":"2411.28","low":"2411.28","close":"2411.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184557000,"open":"2411.28","high":"2411.28","low":"2411.08","close":"2411.08","volume":"81.42","vol_ccy":"8.142","vol_ccy_quote":"19632.12203000","confirm":1},{"ts":1792184558000,"open":"2411.08","high":"2411.09","low":"2411.08","close":"2411.09","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.39771000","confirm":1},{"ts":1792184559000,"open":"2411.09","high":"2411.09","low":"2411.08","close":"2411.08","volume":"2.88","vol_ccy":"0.288","vol_ccy_quote":"694.39391000","confirm":1},{"ts":1792184560000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"64.17","vol_ccy":"6.417","vol_ccy_quote":"15471.90036000","confirm":1},{"ts":1792184561000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82216000","confirm":1},{"ts":1792184562000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"61.62","vol_ccy":"6.162","vol_ccy_quote":"14857.07496000","confirm":1},{"ts":1792184563000,"open":"2411.08","high":"2411.09","low":"2411.08","close":"2411.08","volume":"30.15","vol_ccy":"3.015","vol_ccy_quote":"7269.43621000","confirm":1},{"ts":1792184564000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82216000","confirm":1},{"ts":1792184565000,"open":"2411.08","high":"2411.08","low":"2411.08","close":"2411.08","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41108000","confirm":1},{"ts":1792184566000,"open":"2411.08","high":"2411.09","low":"2411.08","close":"2411.08","volume":"188.14","vol_ccy":"18.814","vol_ccy_quote":"45362.06812000","confirm":1},{"ts":1792184567000,"open":"2411.08","high":"2411.08","low":"2410.75","close":"2410.75","volume":"492.41","vol_ccy":"49.241","vol_ccy_quote":"118719.10882000","confirm":1},{"ts":1792184568000,"open":"2410.75","high":"2410.75","low":"2410.60","close":"2410.60","volume":"584.58","vol_ccy":"58.458","vol_ccy_quote":"140924.32664000","confirm":1},{"ts":1792184569000,"open":"2410.60","high":"2410.60","low":"2410.28","close":"2410.28","volume":"734.32","vol_ccy":"73.432","vol_ccy_quote":"177007.67070000","confirm":1},{"ts":1792184570000,"open":"2410.28","high":"2410.28","low":"2410.28","close":"2410.28","volume":"145.61","vol_ccy":"14.561","vol_ccy_quote":"35096.08708000","confirm":1},{"ts":1792184571000,"open":"2410.29","high":"2410.29","low":"2410.29","close":"2410.29","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.64378000","confirm":1},{"ts":1792184572000,"open":"2410.29","high":"2410.29","low":"2410.28","close":"2410.28","volume":"111.39","vol_ccy":"11.139","vol_ccy_quote":"26848.10975000","confirm":1},{"ts":1792184573000,"open":"2410.28","high":"2410.29","low":"2410.27","close":"2410.27","volume":"12.35","vol_ccy":"1.235","vol_ccy_quote":"2976.69661000","confirm":1},{"ts":1792184574000,"open":"2410.28","high":"2410.28","low":"2409.91","close":"2409.91","volume":"1106.66","vol_ccy":"110.666","vol_ccy_quote":"266707.84602000","confirm":1},{"ts":1792184575000,"open":"2409.91","high":"2409.91","low":"2409.91","close":"2409.91","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.60811000","confirm":1},{"ts":1792184576000,"open":"2409.91","high":"2409.91","low":"2409.73","close":"2409.73","volume":"239.08","vol_ccy":"23.908","vol_ccy_quote":"57612.79051000","confirm":1},{"ts":1792184577000,"open":"2409.74","high":"2409.74","low":"2409.73","close":"2409.74","volume":"72.07","vol_ccy":"7.207","vol_ccy_quote":"17366.99540000","confirm":1},{"ts":1792184578000,"open":"2409.74","high":"2409.92","low":"2409.74","close":"2409.91","volume":"209.59","vol_ccy":"20.959","vol_ccy_quote":"50507.86459000","confirm":1},{"ts":1792184579000,"open":"2409.91","high":"2410.25","low":"2409.91","close":"2410.25","volume":"349.82","vol_ccy":"34.982","vol_ccy_quote":"84304.49400000","confirm":1},{"ts":1792184580000,"open":"2410.24","high":"2410.28","low":"2410.24","close":"2410.28","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"197.64060000","confirm":1},{"ts":1792184581000,"open":"2410.28","high":"2410.28","low":"2409.47","close":"2409.48","volume":"260.49","vol_ccy":"26.049","vol_ccy_quote":"62776.58944000","confirm":1},{"ts":1792184582000,"open":"2409.48","high":"2409.48","low":"2409.44","close":"2409.44","volume":"4.92","vol_ccy":"0.492","vol_ccy_quote":"1185.45110000","confirm":1},{"ts":1792184583000,"open":"2409.43","high":"2409.43","low":"2409.24","close":"2409.24","volume":"120.00","vol_ccy":"12.000","vol_ccy_quote":"28912.67114000","confirm":1},{"ts":1792184584000,"open":"2409.25","high":"2410.29","low":"2409.25","close":"2410.10","volume":"574.88","vol_ccy":"57.488","vol_ccy_quote":"138534.21398000","confirm":1},{"ts":1792184585000,"open":"2410.10","high":"2410.10","low":"2409.90","close":"2409.90","volume":"26.05","vol_ccy":"2.605","vol_ccy_quote":"6278.25025000","confirm":1},{"ts":1792184586000,"open":"2409.91","high":"2409.91","low":"2409.62","close":"2409.62","volume":"374.23","vol_ccy":"37.423","vol_ccy_quote":"90185.52701000","confirm":1},{"ts":1792184587000,"open":"2409.62","high":"2409.62","low":"2409.45","close":"2409.45","volume":"24.06","vol_ccy":"2.406","vol_ccy_quote":"5797.46505000","confirm":1},{"ts":1792184588000,"open":"2409.44","high":"2409.44","low":"2409.43","close":"2409.43","volume":"241.53","vol_ccy":"24.153","vol_ccy_quote":"58194.96395000","confirm":1},{"ts":1792184589000,"open":"2409.44","high":"2409.44","low":"2409.43","close":"2409.43","volume":"111.04","vol_ccy":"11.104","vol_ccy_quote":"26754.42172000","confirm":1},{"ts":1792184590000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.43","volume":"56.19","vol_ccy":"5.619","vol_ccy_quote":"13538.58791000","confirm":1},{"ts":1792184591000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.44","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.73212000","confirm":1},{"ts":1792184592000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.43","volume":"21.47","vol_ccy":"2.147","vol_ccy_quote":"5173.04625000","confirm":1},{"ts":1792184593000,"open":"2409.44","high":"2409.53","low":"2409.44","close":"2409.52","volume":"41.65","vol_ccy":"4.165","vol_ccy_quote":"10035.51317000","confirm":1},{"ts":1792184594000,"open":"2409.53","high":"2409.73","low":"2409.53","close":"2409.73","volume":"122.49","vol_ccy":"12.249","vol_ccy_quote":"29516.06298000","confirm":1},{"ts":1792184595000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.37496000","confirm":1},{"ts":1792184596000,"open":"2409.72","high":"2409.72","low":"2409.72","close":"2409.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184597000,"open":"2409.73","high":"2409.73","low":"2409.44","close":"2409.44","volume":"259.92","vol_ccy":"25.992","vol_ccy_quote":"62633.19406000","confirm":1},{"ts":1792184598000,"open":"2409.44","high":"2409.44","low":"2409.43","close":"2409.43","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.39220000","confirm":1},{"ts":1792184599000,"open":"2409.43","high":"2409.43","low":"2409.43","close":"2409.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184600000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.44","volume":"100.09","vol_ccy":"10.009","vol_ccy_quote":"24115.98492000","confirm":1},{"ts":1792184601000,"open":"2409.44","high":"2409.44","low":"2409.43","close":"2409.44","volume":"50.28","vol_ccy":"5.028","vol_ccy_quote":"12114.66414000","confirm":1},{"ts":1792184602000,"open":"2409.43","high":"2409.43","low":"2409.43","close":"2409.43","volume":"6.96","vol_ccy":"0.696","vol_ccy_quote":"1676.96328000","confirm":1},{"ts":1792184603000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.44","volume":"17.02","vol_ccy":"1.702","vol_ccy_quote":"4100.85554000","confirm":1},{"ts":1792184604000,"open":"2409.44","high":"2409.44","low":"2409.44","close":"2409.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184605000,"open":"2409.44","high":"2409.44","low":"2409.44","close":"2409.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184606000,"open":"2409.43","high":"2409.44","low":"2409.43","close":"2409.43","volume":"63.48","vol_ccy":"6.348","vol_ccy_quote":"15295.07783000","confirm":1},{"ts":1792184607000,"open":"2409.43","high":"2409.43","low":"2409.43","close":"2409.43","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.22829000","confirm":1},{"ts":1792184608000,"open":"2409.44","high":"2409.44","low":"2409.44","close":"2409.44","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.18880000","confirm":1},{"ts":1792184609000,"open":"2409.43","high":"2409.43","low":"2409.43","close":"2409.43","volume":"12.54","vol_ccy":"1.254","vol_ccy_quote":"3021.42522000","confirm":1},{"ts":1792184610000,"open":"2409.44","high":"2409.75","low":"2408.72","close":"2408.72","volume":"5520.82","vol_ccy":"552.082","vol_ccy_quote":"1330185.91396000","confirm":1},{"ts":1792184611000,"open":"2408.72","high":"2408.72","low":"2408.51","close":"2408.59","volume":"312.35","vol_ccy":"31.235","vol_ccy_quote":"75232.44783000","confirm":1},{"ts":1792184612000,"open":"2408.59","high":"2409.47","low":"2408.59","close":"2409.47","volume":"189.45","vol_ccy":"18.945","vol_ccy_quote":"45636.97374000","confirm":1},{"ts":1792184613000,"open":"2409.47","high":"2409.74","low":"2409.23","close":"2409.74","volume":"422.89","vol_ccy":"42.289","vol_ccy_quote":"101887.16112000","confirm":1},{"ts":1792184614000,"open":"2409.75","high":"2410.37","low":"2409.75","close":"2410.01","volume":"649.10","vol_ccy":"64.910","vol_ccy_quote":"156438.48315000","confirm":1},{"ts":1792184615000,"open":"2410.02","high":"2410.02","low":"2410.01","close":"2410.02","volume":"184.02","vol_ccy":"18.402","vol_ccy_quote":"44349.15242000","confirm":1},{"ts":1792184616000,"open":"2410.01","high":"2410.03","low":"2410.01","close":"2410.03","volume":"193.85","vol_ccy":"19.385","vol_ccy_quote":"46718.29481000","confirm":1},{"ts":1792184617000,"open":"2410.03","high":"2410.58","low":"2410.03","close":"2410.57","volume":"92.91","vol_ccy":"9.291","vol_ccy_quote":"22392.88589000","confirm":1},{"ts":1792184618000,"open":"2410.58","high":"2410.91","low":"2410.58","close":"2410.91","volume":"75.95","vol_ccy":"7.595","vol_ccy_quote":"18309.29873000","confirm":1},{"ts":1792184619000,"open":"2410.90","high":"2410.90","low":"2410.42","close":"2410.43","volume":"63.82","vol_ccy":"6.382","vol_ccy_quote":"15384.64937000","confirm":1},{"ts":1792184620000,"open":"2410.42","high":"2410.42","low":"2410.42","close":"2410.42","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2410.42000000","confirm":1},{"ts":1792184621000,"open":"2410.42","high":"2410.42","low":"2410.42","close":"2410.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184622000,"open":"2410.42","high":"2410.43","low":"2410.42","close":"2410.43","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"337.46019000","confirm":1},{"ts":1792184623000,"open":"2410.42","high":"2410.42","low":"2410.42","close":"2410.42","volume":"210.00","vol_ccy":"21.000","vol_ccy_quote":"50618.82000000","confirm":1},{"ts":1792184624000,"open":"2410.43","high":"2410.58","low":"2410.43","close":"2410.57","volume":"395.62","vol_ccy":"39.562","vol_ccy_quote":"95363.26686000","confirm":1},{"ts":1792184625000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.57","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"373.63910000","confirm":1},{"ts":1792184626000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184627000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.58","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.74807000","confirm":1},{"ts":1792184628000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.58","volume":"3.19","vol_ccy":"0.319","vol_ccy_quote":"768.97312000","confirm":1},{"ts":1792184629000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.58","volume":"42.27","vol_ccy":"4.227","vol_ccy_quote":"10189.52164000","confirm":1},{"ts":1792184630000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.87399000","confirm":1},{"ts":1792184631000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82114000","confirm":1},{"ts":1792184632000,"open":"2410.58","high":"2410.75","low":"2410.58","close":"2410.74","volume":"260.35","vol_ccy":"26.035","vol_ccy_quote":"62759.60302000","confirm":1},{"ts":1792184633000,"open":"2410.75","high":"2410.91","low":"2410.75","close":"2410.91","volume":"20.82","vol_ccy":"2.082","vol_ccy_quote":"5019.32592000","confirm":1},{"ts":1792184634000,"open":"2410.91","high":"2411.40","low":"2410.91","close":"2411.40","volume":"128.76","vol_ccy":"12.876","vol_ccy_quote":"31044.46954000","confirm":1},{"ts":1792184635000,"open":"2411.39","high":"2411.39","low":"2411.39","close":"2411.39","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.21506000","confirm":1},{"ts":1792184636000,"open":"2411.39","high":"2411.44","low":"2411.39","close":"2411.44","volume":"19.13","vol_ccy":"1.913","vol_ccy_quote":"4613.03013000","confirm":1},{"ts":1792184637000,"open":"2411.43","high":"2411.73","low":"2411.43","close":"2411.68","volume":"2005.25","vol_ccy":"200.525","vol_ccy_quote":"483572.90684000","confirm":1},{"ts":1792184638000,"open":"2411.67","high":"2411.67","low":"2411.67","close":"2411.67","volume":"2.76","vol_ccy":"0.276","vol_ccy_quote":"665.62092000","confirm":1},{"ts":1792184639000,"open":"2411.67","high":"2411.67","low":"2411.67","close":"2411.67","volume":"2.69","vol_ccy":"0.269","vol_ccy_quote":"648.73923000","confirm":1},{"ts":1792184640000,"open":"2411.67","high":"2411.67","low":"2411.11","close":"2411.11","volume":"158.91","vol_ccy":"15.891","vol_ccy_quote":"38319.45677000","confirm":1},{"ts":1792184641000,"open":"2411.10","high":"2411.10","low":"2410.81","close":"2410.82","volume":"539.75","vol_ccy":"53.975","vol_ccy_quote":"130124.33081000","confirm":1},{"ts":1792184642000,"open":"2410.81","high":"2410.81","low":"2410.71","close":"2410.71","volume":"26.63","vol_ccy":"2.663","vol_ccy_quote":"6419.98080000","confirm":1},{"ts":1792184643000,"open":"2410.71","high":"2410.71","low":"2410.70","close":"2410.70","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.03553000","confirm":1},{"ts":1792184644000,"open":"2410.70","high":"2410.70","low":"2410.66","close":"2410.66","volume":"0.93","vol_ccy":"0.093","vol_ccy_quote":"224.19492000","confirm":1},{"ts":1792184645000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.33858000","confirm":1},{"ts":1792184646000,"open":"2410.66","high":"2410.67","low":"2410.66","close":"2410.67","volume":"13.43","vol_ccy":"1.343","vol_ccy_quote":"3237.52977000","confirm":1},{"ts":1792184647000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.24772000","confirm":1},{"ts":1792184648000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184649000,"open":"2410.67","high":"2410.67","low":"2410.66","close":"2410.67","volume":"78.62","vol_ccy":"7.862","vol_ccy_quote":"18952.68745000","confirm":1},{"ts":1792184650000,"open":"2410.66","high":"2410.67","low":"2410.66","close":"2410.67","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.87463000","confirm":1},{"ts":1792184651000,"open":"2410.66","high":"2410.66","low":"2410.66","close":"2410.66","volume":"21.43","vol_ccy":"2.143","vol_ccy_quote":"5166.04438000","confirm":1},{"ts":1792184652000,"open":"2410.66","high":"2410.66","low":"2410.57","close":"2410.57","volume":"18.56","vol_ccy":"1.856","vol_ccy_quote":"4474.11586000","confirm":1},{"ts":1792184653000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"486.93514000","confirm":1},{"ts":1792184654000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.58","volume":"10.45","vol_ccy":"1.045","vol_ccy_quote":"2519.05604000","confirm":1},{"ts":1792184655000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.87399000","confirm":1},{"ts":1792184656000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64228000","confirm":1},{"ts":1792184657000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"9.07","vol_ccy":"0.907","vol_ccy_quote":"2186.38699000","confirm":1},{"ts":1792184658000,"open":"2410.57","high":"2410.58","low":"2410.57","close":"2410.57","volume":"12.86","vol_ccy":"1.286","vol_ccy_quote":"3100.00583000","confirm":1},{"ts":1792184659000,"open":"2410.57","high":"2410.57","low":"2410.57","close":"2410.57","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.28456000","confirm":1},{"ts":1792184660000,"open":"2410.57","high":"2410.57","low":"2410.40","close":"2410.41","volume":"228.22","vol_ccy":"22.822","vol_ccy_quote":"55011.87331000","confirm":1},{"ts":1792184661000,"open":"2410.40","high":"2410.40","low":"2410.40","close":"2410.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41040000","confirm":1},{"ts":1792184662000,"open":"2410.41","high":"2410.41","low":"2410.41","close":"2410.41","volume":"8.44","vol_ccy":"0.844","vol_ccy_quote":"2034.38604000","confirm":1},{"ts":1792184663000,"open":"2410.41","high":"2410.70","low":"2410.41","close":"2410.70","volume":"299.86","vol_ccy":"29.986","vol_ccy_quote":"72278.67623000","confirm":1},{"ts":1792184664000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184665000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"1.24","vol_ccy":"0.124","vol_ccy_quote":"298.92680000","confirm":1},{"ts":1792184666000,"open":"2410.70","high":"2410.70","low":"2410.70","close":"2410.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184667000,"open":"2410.70","high":"2410.95","low":"2410.70","close":"2410.95","volume":"61.85","vol_ccy":"6.185","vol_ccy_quote":"14910.82848000","confirm":1},{"ts":1792184668000,"open":"2410.96","high":"2411.16","low":"2410.96","close":"2411.15","volume":"32.22","vol_ccy":"3.222","vol_ccy_quote":"7768.50486000","confirm":1},{"ts":1792184669000,"open":"2411.16","high":"2411.44","low":"2411.16","close":"2411.43","volume":"36.49","vol_ccy":"3.649","vol_ccy_quote":"8798.69453000","confirm":1},{"ts":1792184670000,"open":"2411.43","high":"2411.43","low":"2411.43","close":"2411.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184671000,"open":"2411.44","high":"2411.44","low":"2411.44","close":"2411.44","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23432000","confirm":1},{"ts":1792184672000,"open":"2411.43","high":"2411.43","low":"2411.43","close":"2411.43","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41143000","confirm":1},{"ts":1792184673000,"open":"2411.44","high":"2411.99","low":"2411.44","close":"2411.98","volume":"177.69","vol_ccy":"17.769","vol_ccy_quote":"42853.17637000","confirm":1},{"ts":1792184674000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"30.35","vol_ccy":"3.035","vol_ccy_quote":"7320.38965000","confirm":1},{"ts":1792184675000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184676000,"open":"2412.00","high":"2412.00","low":"2411.99","close":"2411.99","volume":"81.55","vol_ccy":"8.155","vol_ccy_quote":"19669.77999000","confirm":1},{"ts":1792184677000,"open":"2411.99","high":"2411.99","low":"2411.99","close":"2411.99","volume":"15.61","vol_ccy":"1.561","vol_ccy_quote":"3765.11639000","confirm":1},{"ts":1792184678000,"open":"2412.00","high":"2412.00","low":"2411.99","close":"2411.99","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"315.97199000","confirm":1},{"ts":1792184679000,"open":"2411.99","high":"2412.08","low":"2411.99","close":"2412.08","volume":"250.47","vol_ccy":"25.047","vol_ccy_quote":"60413.46704000","confirm":1},{"ts":1792184680000,"open":"2412.07","high":"2412.08","low":"2412.07","close":"2412.07","volume":"38.33","vol_ccy":"3.833","vol_ccy_quote":"9245.46433000","confirm":1},{"ts":1792184681000,"open":"2412.08","high":"2412.08","low":"2412.08","close":"2412.08","volume":"24.44","vol_ccy":"2.444","vol_ccy_quote":"5895.12352000","confirm":1},{"ts":1792184682000,"open":"2412.09","high":"2412.09","low":"2412.09","close":"2412.09","volume":"28.86","vol_ccy":"2.886","vol_ccy_quote":"6961.29174000","confirm":1},{"ts":1792184683000,"open":"2412.09","high":"2412.09","low":"2412.09","close":"2412.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184684000,"open":"2412.09","high":"2412.39","low":"2412.09","close":"2412.39","volume":"110.41","vol_ccy":"11.041","vol_ccy_quote":"26633.19157000","confirm":1},{"ts":1792184685000,"open":"2412.40","high":"2412.49","low":"2412.40","close":"2412.49","volume":"99.46","vol_ccy":"9.946","vol_ccy_quote":"23993.75965000","confirm":1},{"ts":1792184686000,"open":"2412.49","high":"2412.77","low":"2412.49","close":"2412.76","volume":"269.86","vol_ccy":"26.986","vol_ccy_quote":"65107.42467000","confirm":1},{"ts":1792184687000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41276000","confirm":1},{"ts":1792184688000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"20.09","vol_ccy":"2.009","vol_ccy_quote":"4847.25493000","confirm":1},{"ts":1792184689000,"open":"2412.77","high":"2412.89","low":"2412.77","close":"2412.89","volume":"53.50","vol_ccy":"5.350","vol_ccy_quote":"12908.56084000","confirm":1},{"ts":1792184690000,"open":"2412.89","high":"2412.89","low":"2412.89","close":"2412.89","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"180.96675000","confirm":1},{"ts":1792184691000,"open":"2412.90","high":"2412.90","low":"2412.90","close":"2412.90","volume":"8.61","vol_ccy":"0.861","vol_ccy_quote":"2077.50690000","confirm":1},{"ts":1792184692000,"open":"2412.89","high":"2412.89","low":"2412.76","close":"2412.77","volume":"150.06","vol_ccy":"15.006","vol_ccy_quote":"36207.66911000","confirm":1},{"ts":1792184693000,"open":"2412.77","high":"2412.77","low":"2412.76","close":"2412.77","volume":"8.17","vol_ccy":"0.817","vol_ccy_quote":"1971.23308000","confirm":1},{"ts":1792184694000,"open":"2412.76","high":"2412.77","low":"2412.76","close":"2412.77","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23829000","confirm":1},{"ts":1792184695000,"open":"2412.77","high":"2413.20","low":"2412.77","close":"2413.20","volume":"426.29","vol_ccy":"42.629","vol_ccy_quote":"102860.43346000","confirm":1},{"ts":1792184696000,"open":"2413.20","high":"2413.20","low":"2413.20","close":"2413.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184697000,"open":"2413.20","high":"2413.21","low":"2413.20","close":"2413.20","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.56980000","confirm":1},{"ts":1792184698000,"open":"2413.20","high":"2413.21","low":"2413.20","close":"2413.21","volume":"8.09","vol_ccy":"0.809","vol_ccy_quote":"1952.28686000","confirm":1},{"ts":1792184699000,"open":"2413.20","high":"2413.21","low":"2413.20","close":"2413.21","volume":"7.79","vol_ccy":"0.779","vol_ccy_quote":"1879.88780000","confirm":1},{"ts":1792184700000,"open":"2413.21","high":"2413.21","low":"2412.76","close":"2413.02","volume":"260.92","vol_ccy":"26.092","vol_ccy_quote":"62961.50171000","confirm":1},{"ts":1792184701000,"open":"2413.02","high":"2413.02","low":"2412.00","close":"2412.00","volume":"1323.80","vol_ccy":"132.380","vol_ccy_quote":"319378.14023000","confirm":1},{"ts":1792184702000,"open":"2412.00","high":"2412.01","low":"2412.00","close":"2412.01","volume":"19.00","vol_ccy":"1.900","vol_ccy_quote":"4582.81697000","confirm":1},{"ts":1792184703000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.30442000","confirm":1},{"ts":1792184704000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47200000","confirm":1},{"ts":1792184705000,"open":"2412.00","high":"2412.01","low":"2412.00","close":"2412.01","volume":"10.31","vol_ccy":"1.031","vol_ccy_quote":"2486.78200000","confirm":1},{"ts":1792184706000,"open":"2412.01","high":"2412.72","low":"2412.01","close":"2412.72","volume":"142.43","vol_ccy":"14.243","vol_ccy_quote":"34355.47048000","confirm":1},{"ts":1792184707000,"open":"2412.72","high":"2412.72","low":"2412.72","close":"2412.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184708000,"open":"2412.73","high":"2412.99","low":"2412.73","close":"2412.99","volume":"38.03","vol_ccy":"3.803","vol_ccy_quote":"9175.67651000","confirm":1},{"ts":1792184709000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47794000","confirm":1},{"ts":1792184710000,"open":"2412.99","high":"2412.99","low":"2412.85","close":"2412.91","volume":"3.29","vol_ccy":"0.329","vol_ccy_quote":"793.86331000","confirm":1},{"ts":1792184711000,"open":"2412.91","high":"2412.91","low":"2412.91","close":"2412.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184712000,"open":"2412.91","high":"2412.91","low":"2412.91","close":"2412.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184713000,"open":"2412.95","high":"2412.95","low":"2412.94","close":"2412.94","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.27914000","confirm":1},{"ts":1792184714000,"open":"2412.95","high":"2412.99","low":"2412.95","close":"2412.99","volume":"19.97","vol_ccy":"1.997","vol_ccy_quote":"4818.66167000","confirm":1},{"ts":1792184715000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184716000,"open":"2412.99","high":"2412.99","low":"2412.25","close":"2412.25","volume":"1063.15","vol_ccy":"106.315","vol_ccy_quote":"256527.05417000","confirm":1},{"ts":1792184717000,"open":"2412.26","high":"2412.26","low":"2412.25","close":"2412.25","volume":"13.13","vol_ccy":"1.313","vol_ccy_quote":"3167.28539000","confirm":1},{"ts":1792184718000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41225000","confirm":1},{"ts":1792184719000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41225000","confirm":1},{"ts":1792184720000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184721000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64900000","confirm":1},{"ts":1792184722000,"open":"2412.26","high":"2412.46","low":"2412.26","close":"2412.46","volume":"80.67","vol_ccy":"8.067","vol_ccy_quote":"19459.73841000","confirm":1},{"ts":1792184723000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.62350000","confirm":1},{"ts":1792184724000,"open":"2412.47","high":"2412.47","low":"2412.47","close":"2412.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184725000,"open":"2412.46","high":"2412.46","low":"2412.46","close":"2412.46","volume":"70.00","vol_ccy":"7.000","vol_ccy_quote":"16887.22000000","confirm":1},{"ts":1792184726000,"open":"2412.47","high":"2412.89","low":"2412.47","close":"2412.89","volume":"107.01","vol_ccy":"10.701","vol_ccy_quote":"25816.17583000","confirm":1},{"ts":1792184727000,"open":"2412.90","high":"2413.34","low":"2412.90","close":"2413.33","volume":"62.30","vol_ccy":"6.230","vol_ccy_quote":"15033.66956000","confirm":1},{"ts":1792184728000,"open":"2413.34","high":"2413.34","low":"2413.33","close":"2413.33","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"393.37359000","confirm":1},{"ts":1792184729000,"open":"2413.34","high":"2413.34","low":"2413.24","close":"2413.24","volume":"8.48","vol_ccy":"0.848","vol_ccy_quote":"2046.46640000","confirm":1},{"ts":1792184730000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"43.75","vol_ccy":"4.375","vol_ccy_quote":"10557.88125000","confirm":1},{"ts":1792184731000,"open":"2413.23","high":"2413.24","low":"2413.23","close":"2413.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82647000","confirm":1},{"ts":1792184732000,"open":"2413.23","high":"2413.23","low":"2413.23","close":"2413.23","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.32300000","confirm":1},{"ts":1792184733000,"open":"2413.23","high":"2413.24","low":"2413.23","close":"2413.24","volume":"15.62","vol_ccy":"1.562","vol_ccy_quote":"3769.48087000","confirm":1},{"ts":1792184734000,"open":"2413.24","high":"2413.24","low":"2412.78","close":"2412.78","volume":"64.92","vol_ccy":"6.492","vol_ccy_quote":"15665.85316000","confirm":1},{"ts":1792184735000,"open":"2412.78","high":"2412.78","low":"2412.26","close":"2412.27","volume":"24.25","vol_ccy":"2.425","vol_ccy_quote":"5849.86896000","confirm":1},{"ts":1792184736000,"open":"2412.26","high":"2412.26","low":"2412.25","close":"2412.25","volume":"33.63","vol_ccy":"3.363","vol_ccy_quote":"8112.43033000","confirm":1},{"ts":1792184737000,"open":"2412.25","high":"2412.26","low":"2412.25","close":"2412.25","volume":"1.46","vol_ccy":"0.146","vol_ccy_quote":"352.18979000","confirm":1},{"ts":1792184738000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.12250000","confirm":1},{"ts":1792184739000,"open":"2412.25","high":"2412.26","low":"2412.25","close":"2412.25","volume":"2.93","vol_ccy":"0.293","vol_ccy_quote":"706.79177000","confirm":1},{"ts":1792184740000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.88575000","confirm":1},{"ts":1792184741000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23675000","confirm":1},{"ts":1792184742000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82450000","confirm":1},{"ts":1792184743000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184744000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184745000,"open":"2412.26","high":"2412.65","low":"2412.26","close":"2412.65","volume":"139.92","vol_ccy":"13.992","vol_ccy_quote":"33753.21899000","confirm":1},{"ts":1792184746000,"open":"2412.65","high":"2412.65","low":"2412.65","close":"2412.65","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184747000,"open":"2412.64","high":"2412.64","low":"2412.64","close":"2412.64","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41264000","confirm":1},{"ts":1792184748000,"open":"2412.64","high":"2412.64","low":"2412.64","close":"2412.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184749000,"open":"2412.65","high":"2413.08","low":"2412.65","close":"2413.08","volume":"24.23","vol_ccy":"2.423","vol_ccy_quote":"5846.18948000","confirm":1},{"ts":1792184750000,"open":"2413.08","high":"2413.08","low":"2413.08","close":"2413.08","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65232000","confirm":1},{"ts":1792184751000,"open":"2413.08","high":"2413.09","low":"2413.08","close":"2413.09","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.67485000","confirm":1},{"ts":1792184752000,"open":"2413.09","high":"2413.09","low":"2413.09","close":"2413.09","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.84871000","confirm":1},{"ts":1792184753000,"open":"2413.09","high":"2413.09","low":"2413.09","close":"2413.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184754000,"open":"2413.09","high":"2413.41","low":"2413.09","close":"2413.41","volume":"46.33","vol_ccy":"4.633","vol_ccy_quote":"11180.66219000","confirm":1},{"ts":1792184755000,"open":"2413.42","high":"2413.64","low":"2413.42","close":"2413.63","volume":"169.54","vol_ccy":"16.954","vol_ccy_quote":"40917.63111000","confirm":1},{"ts":1792184756000,"open":"2413.64","high":"2413.86","low":"2413.64","close":"2413.86","volume":"21.12","vol_ccy":"2.112","vol_ccy_quote":"5097.73351000","confirm":1},{"ts":1792184757000,"open":"2413.86","high":"2413.87","low":"2413.86","close":"2413.87","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.38024000","confirm":1},{"ts":1792184758000,"open":"2413.86","high":"2413.86","low":"2413.61","close":"2413.61","volume":"53.23","vol_ccy":"5.323","vol_ccy_quote":"12848.81803000","confirm":1},{"ts":1792184759000,"open":"2413.61","high":"2413.61","low":"2413.61","close":"2413.61","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24083000","confirm":1},{"ts":1792184760000,"open":"2413.61","high":"2413.61","low":"2413.22","close":"2413.22","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1235.63255000","confirm":1},{"ts":1792184761000,"open":"2413.22","high":"2413.23","low":"2413.22","close":"2413.22","volume":"89.18","vol_ccy":"8.918","vol_ccy_quote":"21521.11419000","confirm":1},{"ts":1792184762000,"open":"2413.23","high":"2413.23","low":"2413.22","close":"2413.23","volume":"31.15","vol_ccy":"3.115","vol_ccy_quote":"7517.21142000","confirm":1},{"ts":1792184763000,"open":"2413.22","high":"2413.22","low":"2413.22","close":"2413.22","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41322000","confirm":1},{"ts":1792184764000,"open":"2413.23","high":"2413.59","low":"2413.23","close":"2413.59","volume":"43.29","vol_ccy":"4.329","vol_ccy_quote":"10447.07836000","confirm":1},{"ts":1792184765000,"open":"2413.59","high":"2413.59","low":"2413.59","close":"2413.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184766000,"open":"2413.60","high":"2413.60","low":"2413.59","close":"2413.59","volume":"108.87","vol_ccy":"10.887","vol_ccy_quote":"26276.86318000","confirm":1},{"ts":1792184767000,"open":"2413.60","high":"2413.86","low":"2413.60","close":"2413.86","volume":"4120.52","vol_ccy":"412.052","vol_ccy_quote":"994532.58739000","confirm":1},{"ts":1792184768000,"open":"2413.87","high":"2413.87","low":"2413.50","close":"2413.50","volume":"2039.14","vol_ccy":"203.914","vol_ccy_quote":"492195.77485000","confirm":1},{"ts":1792184769000,"open":"2413.50","high":"2413.50","low":"2413.50","close":"2413.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184770000,"open":"2413.49","high":"2413.49","low":"2413.23","close":"2413.23","volume":"43.31","vol_ccy":"4.331","vol_ccy_quote":"10451.70990000","confirm":1},{"ts":1792184771000,"open":"2413.22","high":"2413.22","low":"2412.98","close":"2412.99","volume":"12.90","vol_ccy":"1.290","vol_ccy_quote":"3112.90103000","confirm":1},{"ts":1792184772000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"163.15","vol_ccy":"16.315","vol_ccy_quote":"39367.93185000","confirm":1},{"ts":1792184773000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184774000,"open":"2412.98","high":"2412.99","low":"2412.98","close":"2412.98","volume":"9.35","vol_ccy":"0.935","vol_ccy_quote":"2256.14130000","confirm":1},{"ts":1792184775000,"open":"2412.98","high":"2412.98","low":"2412.98","close":"2412.98","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82596000","confirm":1},{"ts":1792184776000,"open":"2412.99","high":"2413.26","low":"2412.99","close":"2413.25","volume":"31.39","vol_ccy":"3.139","vol_ccy_quote":"7574.63090000","confirm":1},{"ts":1792184777000,"open":"2413.25","high":"2413.25","low":"2413.16","close":"2413.16","volume":"9.01","vol_ccy":"0.901","vol_ccy_quote":"2174.28632000","confirm":1},{"ts":1792184778000,"open":"2413.15","high":"2413.15","low":"2412.92","close":"2412.93","volume":"35.60","vol_ccy":"3.560","vol_ccy_quote":"8590.07663000","confirm":1},{"ts":1792184779000,"open":"2412.93","high":"2412.93","low":"2412.93","close":"2412.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184780000,"open":"2412.93","high":"2413.26","low":"2412.93","close":"2413.25","volume":"20.57","vol_ccy":"2.057","vol_ccy_quote":"4963.60952000","confirm":1},{"ts":1792184781000,"open":"2413.25","high":"2413.25","low":"2413.15","close":"2413.15","volume":"3.11","vol_ccy":"0.311","vol_ccy_quote":"750.52018000","confirm":1},{"ts":1792184782000,"open":"2413.12","high":"2413.12","low":"2413.11","close":"2413.11","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.70205000","confirm":1},{"ts":1792184783000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82622000","confirm":1},{"ts":1792184784000,"open":"2413.12","high":"2413.12","low":"2413.12","close":"2413.12","volume":"1401.30","vol_ccy":"140.130","vol_ccy_quote":"338150.50560000","confirm":1},{"ts":1792184785000,"open":"2413.12","high":"2413.12","low":"2413.12","close":"2413.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184786000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82622000","confirm":1},{"ts":1792184787000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.63569000","confirm":1},{"ts":1792184788000,"open":"2413.12","high":"2413.12","low":"2413.12","close":"2413.12","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41312000","confirm":1},{"ts":1792184789000,"open":"2413.11","high":"2413.11","low":"2413.11","close":"2413.11","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47866000","confirm":1},{"ts":1792184790000,"open":"2413.11","high":"2413.12","low":"2413.11","close":"2413.11","volume":"100.05","vol_ccy":"10.005","vol_ccy_quote":"24143.26555000","confirm":1},{"ts":1792184791000,"open":"2413.11","high":"2413.11","low":"2412.80","close":"2412.80","volume":"29.90","vol_ccy":"2.990","vol_ccy_quote":"7215.16546000","confirm":1},{"ts":1792184792000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41280000","confirm":1},{"ts":1792184793000,"open":"2412.80","high":"2412.80","low":"2412.80","close":"2412.80","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06400000","confirm":1},{"ts":1792184794000,"open":"2412.80","high":"2412.80","low":"2412.56","close":"2412.56","volume":"16.67","vol_ccy":"1.667","vol_ccy_quote":"4022.00244000","confirm":1},{"ts":1792184795000,"open":"2412.56","high":"2412.56","low":"2412.56","close":"2412.56","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.49368000","confirm":1},{"ts":1792184796000,"open":"2412.56","high":"2412.56","low":"2412.31","close":"2412.31","volume":"10.20","vol_ccy":"1.020","vol_ccy_quote":"2460.67498000","confirm":1},{"ts":1792184797000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.24620000","confirm":1},{"ts":1792184798000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.92","vol_ccy":"0.092","vol_ccy_quote":"221.93252000","confirm":1},{"ts":1792184799000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82462000","confirm":1},{"ts":1792184800000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"20.01","vol_ccy":"2.001","vol_ccy_quote":"4827.03231000","confirm":1},{"ts":1792184801000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82462000","confirm":1},{"ts":1792184802000,"open":"2412.31","high":"2412.32","low":"2412.31","close":"2412.31","volume":"8.40","vol_ccy":"0.840","vol_ccy_quote":"2026.34869000","confirm":1},{"ts":1792184803000,"open":"2412.31","high":"2412.32","low":"2412.31","close":"2412.32","volume":"3.32","vol_ccy":"0.332","vol_ccy_quote":"800.89021000","confirm":1},{"ts":1792184804000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82462000","confirm":1},{"ts":1792184805000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"454.04","vol_ccy":"45.404","vol_ccy_quote":"109528.52324000","confirm":1},{"ts":1792184806000,"open":"2412.31","high":"2412.31","low":"2412.31","close":"2412.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41231000","confirm":1},{"ts":1792184807000,"open":"2412.32","high":"2412.32","low":"2412.25","close":"2412.25","volume":"5.88","vol_ccy":"0.588","vol_ccy_quote":"1418.43773000","confirm":1},{"ts":1792184808000,"open":"2412.26","high":"2412.26","low":"2412.25","close":"2412.25","volume":"12.31","vol_ccy":"1.231","vol_ccy_quote":"2969.49142000","confirm":1},{"ts":1792184809000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.06950000","confirm":1},{"ts":1792184810000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.64900000","confirm":1},{"ts":1792184811000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184812000,"open":"2412.25","high":"2412.25","low":"2412.25","close":"2412.25","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23675000","confirm":1},{"ts":1792184813000,"open":"2412.25","high":"2412.25","low":"2412.00","close":"2412.00","volume":"36.21","vol_ccy":"3.621","vol_ccy_quote":"8734.61885000","confirm":1},{"ts":1792184814000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"33.70","vol_ccy":"3.370","vol_ccy_quote":"8128.44000000","confirm":1},{"ts":1792184815000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23600000","confirm":1},{"ts":1792184816000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.94400000","confirm":1},{"ts":1792184817000,"open":"2412.00","high":"2412.00","low":"2412.00","close":"2412.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184818000,"open":"2412.01","high":"2412.01","low":"2412.01","close":"2412.01","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47206000","confirm":1},{"ts":1792184819000,"open":"2412.00","high":"2412.00","low":"2411.91","close":"2411.91","volume":"5.93","vol_ccy":"0.593","vol_ccy_quote":"1430.31294000","confirm":1},{"ts":1792184820000,"open":"2411.91","high":"2412.31","low":"2411.91","close":"2412.20","volume":"136.13","vol_ccy":"13.613","vol_ccy_quote":"32833.92182000","confirm":1},{"ts":1792184821000,"open":"2412.20","high":"2412.76","low":"2412.20","close":"2412.76","volume":"60.48","vol_ccy":"6.048","vol_ccy_quote":"14589.75033000","confirm":1},{"ts":1792184822000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.47662000","confirm":1},{"ts":1792184823000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.79587000","confirm":1},{"ts":1792184824000,"open":"2412.77","high":"2412.77","low":"2412.76","close":"2412.77","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.73195000","confirm":1},{"ts":1792184825000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184826000,"open":"2412.76","high":"2412.76","low":"2412.76","close":"2412.76","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82552000","confirm":1},{"ts":1792184827000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.88939000","confirm":1},{"ts":1792184828000,"open":"2412.77","high":"2412.77","low":"2412.77","close":"2412.77","volume":"26.73","vol_ccy":"2.673","vol_ccy_quote":"6449.33421000","confirm":1},{"ts":1792184829000,"open":"2412.77","high":"2412.81","low":"2412.77","close":"2412.81","volume":"21.66","vol_ccy":"2.166","vol_ccy_quote":"5226.07720000","confirm":1},{"ts":1792184830000,"open":"2412.81","high":"2412.81","low":"2412.52","close":"2412.52","volume":"84.68","vol_ccy":"8.468","vol_ccy_quote":"20431.59451000","confirm":1},{"ts":1792184831000,"open":"2412.52","high":"2412.52","low":"2412.52","close":"2412.52","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41252000","confirm":1},{"ts":1792184832000,"open":"2412.53","high":"2412.97","low":"2412.53","close":"2412.96","volume":"3849.12","vol_ccy":"384.912","vol_ccy_quote":"928695.59442000","confirm":1},{"ts":1792184833000,"open":"2412.96","high":"2412.96","low":"2412.96","close":"2412.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184834000,"open":"2412.96","high":"2412.96","low":"2412.96","close":"2412.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184835000,"open":"2412.96","high":"2412.96","low":"2412.96","close":"2412.96","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.38496000","confirm":1},{"ts":1792184836000,"open":"2412.96","high":"2412.96","low":"2412.96","close":"2412.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184837000,"open":"2412.97","high":"2412.97","low":"2412.96","close":"2412.96","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"168.90789000","confirm":1},{"ts":1792184838000,"open":"2412.96","high":"2412.96","low":"2412.96","close":"2412.96","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23888000","confirm":1},{"ts":1792184839000,"open":"2412.96","high":"2412.96","low":"2412.76","close":"2412.78","volume":"342.43","vol_ccy":"34.243","vol_ccy_quote":"82620.90379000","confirm":1},{"ts":1792184840000,"open":"2412.77","high":"2412.77","low":"2412.40","close":"2412.40","volume":"12.28","vol_ccy":"1.228","vol_ccy_quote":"2962.75155000","confirm":1},{"ts":1792184841000,"open":"2412.41","high":"2412.41","low":"2412.40","close":"2412.40","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.49639000","confirm":1},{"ts":1792184842000,"open":"2412.40","high":"2412.41","low":"2412.40","close":"2412.40","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06201000","confirm":1},{"ts":1792184843000,"open":"2412.40","high":"2412.95","low":"2412.40","close":"2412.94","volume":"90.38","vol_ccy":"9.038","vol_ccy_quote":"21803.99307000","confirm":1},{"ts":1792184844000,"open":"2412.95","high":"2412.95","low":"2412.95","close":"2412.95","volume":"12.64","vol_ccy":"1.264","vol_ccy_quote":"3049.96880000","confirm":1},{"ts":1792184845000,"open":"2412.95","high":"2412.95","low":"2412.95","close":"2412.95","volume":"50.94","vol_ccy":"5.094","vol_ccy_quote":"12291.56730000","confirm":1},{"ts":1792184846000,"open":"2412.95","high":"2412.99","low":"2412.95","close":"2412.99","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.36011000","confirm":1},{"ts":1792184847000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41299000","confirm":1},{"ts":1792184848000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184849000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184850000,"open":"2412.99","high":"2412.99","low":"2412.99","close":"2412.99","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89093000","confirm":1},{"ts":1792184851000,"open":"2413.00","high":"2413.03","low":"2413.00","close":"2413.03","volume":"103.74","vol_ccy":"10.374","vol_ccy_quote":"25032.48413000","confirm":1},{"ts":1792184852000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"28.00","vol_ccy":"2.800","vol_ccy_quote":"6756.48400000","confirm":1},{"ts":1792184853000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184854000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184855000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184856000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184857000,"open":"2413.03","high":"2413.03","low":"2413.03","close":"2413.03","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.39028000","confirm":1},{"ts":1792184858000,"open":"2413.03","high":"2413.40","low":"2413.03","close":"2413.40","volume":"484.66","vol_ccy":"48.466","vol_ccy_quote":"116952.73965000","confirm":1},{"ts":1792184859000,"open":"2413.40","high":"2413.59","low":"2413.40","close":"2413.59","volume":"65.95","vol_ccy":"6.595","vol_ccy_quote":"15916.40091000","confirm":1},{"ts":1792184860000,"open":"2413.60","high":"2413.60","low":"2413.60","close":"2413.60","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24080000","confirm":1},{"ts":1792184861000,"open":"2413.60","high":"2413.74","low":"2413.60","close":"2413.74","volume":"66.17","vol_ccy":"6.617","vol_ccy_quote":"15970.90503000","confirm":1},{"ts":1792184862000,"open":"2413.73","high":"2413.73","low":"2413.73","close":"2413.73","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48238000","confirm":1},{"ts":1792184863000,"open":"2413.74","high":"2413.74","low":"2413.74","close":"2413.74","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.37400000","confirm":1},{"ts":1792184864000,"open":"2413.74","high":"2413.74","low":"2413.74","close":"2413.74","volume":"5.97","vol_ccy":"0.597","vol_ccy_quote":"1441.00278000","confirm":1},{"ts":1792184865000,"open":"2413.74","high":"2413.74","low":"2413.74","close":"2413.74","volume":"13.22","vol_ccy":"1.322","vol_ccy_quote":"3190.96428000","confirm":1},{"ts":1792184866000,"open":"2413.73","high":"2413.73","low":"2413.73","close":"2413.73","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.34325000","confirm":1},{"ts":1792184867000,"open":"2413.73","high":"2413.73","low":"2413.36","close":"2413.36","volume":"47.25","vol_ccy":"4.725","vol_ccy_quote":"11404.83338000","confirm":1},{"ts":1792184868000,"open":"2413.38","high":"2413.52","low":"2413.38","close":"2413.51","volume":"19.59","vol_ccy":"1.959","vol_ccy_quote":"4728.03893000","confirm":1},{"ts":1792184869000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.92424000","confirm":1},{"ts":1792184870000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2005.62681000","confirm":1},{"ts":1792184871000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82702000","confirm":1},{"ts":1792184872000,"open":"2413.52","high":"2413.52","low":"2413.51","close":"2413.51","volume":"12.37","vol_ccy":"1.237","vol_ccy_quote":"2985.52420000","confirm":1},{"ts":1792184873000,"open":"2413.52","high":"2413.52","low":"2413.51","close":"2413.51","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89462000","confirm":1},{"ts":1792184874000,"open":"2413.51","high":"2413.52","low":"2413.51","close":"2413.52","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.44327000","confirm":1},{"ts":1792184875000,"open":"2413.51","high":"2413.51","low":"2413.51","close":"2413.51","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.61616000","confirm":1},{"ts":1792184876000,"open":"2413.52","high":"2413.99","low":"2413.52","close":"2413.99","volume":"462.39","vol_ccy":"46.239","vol_ccy_quote":"111604.23496000","confirm":1},{"ts":1792184877000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184878000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"2.75","vol_ccy":"0.275","vol_ccy_quote":"663.84725000","confirm":1},{"ts":1792184879000,"open":"2414.00","high":"2414.21","low":"2414.00","close":"2414.21","volume":"283.92","vol_ccy":"28.392","vol_ccy_quote":"68538.41524000","confirm":1},{"ts":1792184880000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.48526000","confirm":1},{"ts":1792184881000,"open":"2414.21","high":"2414.21","low":"2414.21","close":"2414.21","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82842000","confirm":1},{"ts":1792184882000,"open":"2414.22","high":"2414.22","low":"2414.03","close":"2414.03","volume":"140.08","vol_ccy":"14.008","vol_ccy_quote":"33816.65304000","confirm":1},{"ts":1792184883000,"open":"2414.03","high":"2414.03","low":"2414.03","close":"2414.03","volume":"1.56","vol_ccy":"0.156","vol_ccy_quote":"376.58868000","confirm":1},{"ts":1792184884000,"open":"2414.03","high":"2414.04","low":"2414.03","close":"2414.04","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.35815000","confirm":1},{"ts":1792184885000,"open":"2414.03","high":"2414.03","low":"2414.03","close":"2414.03","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31224000","confirm":1},{"ts":1792184886000,"open":"2414.03","high":"2414.03","low":"2413.91","close":"2413.91","volume":"7.00","vol_ccy":"0.700","vol_ccy_quote":"1689.81810000","confirm":1},{"ts":1792184887000,"open":"2413.90","high":"2413.90","low":"2413.81","close":"2413.81","volume":"6.35","vol_ccy":"0.635","vol_ccy_quote":"1532.80215000","confirm":1},{"ts":1792184888000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06900000","confirm":1},{"ts":1792184889000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.69020000","confirm":1},{"ts":1792184890000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24140000","confirm":1},{"ts":1792184891000,"open":"2413.80","high":"2413.81","low":"2413.80","close":"2413.80","volume":"94.93","vol_ccy":"9.493","vol_ccy_quote":"22914.29822000","confirm":1},{"ts":1792184892000,"open":"2413.80","high":"2413.80","low":"2413.80","close":"2413.80","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24140000","confirm":1},{"ts":1792184893000,"open":"2413.81","high":"2414.01","low":"2413.81","close":"2414.01","volume":"200.28","vol_ccy":"20.028","vol_ccy_quote":"48345.24696000","confirm":1},{"ts":1792184894000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184895000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184896000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184897000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184898000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.31208000","confirm":1},{"ts":1792184899000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89807000","confirm":1},{"ts":1792184900000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.56040000","confirm":1},{"ts":1792184901000,"open":"2414.02","high":"2414.02","low":"2414.02","close":"2414.02","volume":"5.14","vol_ccy":"0.514","vol_ccy_quote":"1240.80628000","confirm":1},{"ts":1792184902000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82802000","confirm":1},{"ts":1792184903000,"open":"2414.01","high":"2414.02","low":"2414.01","close":"2414.02","volume":"60.70","vol_ccy":"6.070","vol_ccy_quote":"14653.10136000","confirm":1},{"ts":1792184904000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"31.12","vol_ccy":"3.112","vol_ccy_quote":"7512.39912000","confirm":1},{"ts":1792184905000,"open":"2414.02","high":"2414.02","low":"2414.01","close":"2414.01","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.14017000","confirm":1},{"ts":1792184906000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.76426000","confirm":1},{"ts":1792184907000,"open":"2414.01","high":"2414.02","low":"2414.01","close":"2414.02","volume":"5.99","vol_ccy":"0.599","vol_ccy_quote":"1445.99602000","confirm":1},{"ts":1792184908000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65604000","confirm":1},{"ts":1792184909000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.42030000","confirm":1},{"ts":1792184910000,"open":"2414.01","high":"2414.01","low":"2414.01","close":"2414.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89807000","confirm":1},{"ts":1792184911000,"open":"2414.01","high":"2414.01","low":"2413.86","close":"2413.86","volume":"49.78","vol_ccy":"4.978","vol_ccy_quote":"12016.91120000","confirm":1},{"ts":1792184912000,"open":"2413.86","high":"2413.86","low":"2413.86","close":"2413.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184913000,"open":"2413.87","high":"2413.87","low":"2413.86","close":"2413.86","volume":"2.16","vol_ccy":"0.216","vol_ccy_quote":"521.39585000","confirm":1},{"ts":1792184914000,"open":"2413.87","high":"2413.87","low":"2413.86","close":"2413.86","volume":"5.39","vol_ccy":"0.539","vol_ccy_quote":"1301.07557000","confirm":1},{"ts":1792184915000,"open":"2413.86","high":"2413.86","low":"2413.86","close":"2413.86","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72474000","confirm":1},{"ts":1792184916000,"open":"2413.86","high":"2413.87","low":"2413.86","close":"2413.87","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.51898000","confirm":1},{"ts":1792184917000,"open":"2413.87","high":"2413.87","low":"2413.86","close":"2413.86","volume":"1.23","vol_ccy":"0.123","vol_ccy_quote":"296.90599000","confirm":1},{"ts":1792184918000,"open":"2413.87","high":"2413.87","low":"2413.86","close":"2413.86","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89707000","confirm":1},{"ts":1792184919000,"open":"2413.87","high":"2413.87","low":"2413.86","close":"2413.86","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.76506000","confirm":1},{"ts":1792184920000,"open":"2413.87","high":"2414.00","low":"2413.87","close":"2414.00","volume":"178.78","vol_ccy":"17.878","vol_ccy_quote":"43155.28450000","confirm":1},{"ts":1792184921000,"open":"2413.99","high":"2413.99","low":"2413.99","close":"2413.99","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"200.36117000","confirm":1},{"ts":1792184922000,"open":"2413.99","high":"2414.27","low":"2413.99","close":"2414.27","volume":"432.39","vol_ccy":"43.239","vol_ccy_quote":"104379.07001000","confirm":1},{"ts":1792184923000,"open":"2414.27","high":"2414.27","low":"2414.27","close":"2414.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184924000,"open":"2414.27","high":"2414.36","low":"2414.27","close":"2414.36","volume":"19.03","vol_ccy":"1.903","vol_ccy_quote":"4594.40553000","confirm":1},{"ts":1792184925000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"499.77459000","confirm":1},{"ts":1792184926000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184927000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"6.74","vol_ccy":"0.674","vol_ccy_quote":"1627.28538000","confirm":1},{"ts":1792184928000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184929000,"open":"2414.37","high":"2414.37","low":"2414.37","close":"2414.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184930000,"open":"2414.36","high":"2414.36","low":"2414.36","close":"2414.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24308000","confirm":1},{"ts":1792184931000,"open":"2414.36","high":"2414.36","low":"2414.13","close":"2414.13","volume":"14.15","vol_ccy":"1.415","vol_ccy_quote":"3416.15847000","confirm":1},{"ts":1792184932000,"open":"2414.13","high":"2414.13","low":"2414.13","close":"2414.13","volume":"0.45","vol_ccy":"0.045","vol_ccy_quote":"108.63585000","confirm":1},{"ts":1792184933000,"open":"2414.13","high":"2414.13","low":"2414.13","close":"2414.13","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41413000","confirm":1},{"ts":1792184934000,"open":"2414.13","high":"2414.14","low":"2414.13","close":"2414.14","volume":"19.27","vol_ccy":"1.927","vol_ccy_quote":"4652.04775000","confirm":1},{"ts":1792184935000,"open":"2414.13","high":"2414.13","low":"2413.52","close":"2413.52","volume":"36.24","vol_ccy":"3.624","vol_ccy_quote":"8747.92157000","confirm":1},{"ts":1792184936000,"open":"2413.52","high":"2413.52","low":"2413.52","close":"2413.52","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06760000","confirm":1},{"ts":1792184937000,"open":"2413.52","high":"2413.52","low":"2413.52","close":"2413.52","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184938000,"open":"2413.52","high":"2413.53","low":"2413.52","close":"2413.53","volume":"6.22","vol_ccy":"0.622","vol_ccy_quote":"1501.21562000","confirm":1},{"ts":1792184939000,"open":"2413.52","high":"2413.52","low":"2413.52","close":"2413.52","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06760000","confirm":1},{"ts":1792184940000,"open":"2413.53","high":"2413.53","low":"2413.52","close":"2413.52","volume":"3.01","vol_ccy":"0.301","vol_ccy_quote":"726.47151000","confirm":1},{"ts":1792184941000,"open":"2413.52","high":"2413.52","low":"2413.52","close":"2413.52","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.72168000","confirm":1},{"ts":1792184942000,"open":"2413.52","high":"2413.53","low":"2413.52","close":"2413.52","volume":"99.15","vol_ccy":"9.915","vol_ccy_quote":"23930.05085000","confirm":1},{"ts":1792184943000,"open":"2413.52","high":"2413.53","low":"2413.52","close":"2413.52","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"294.44984000","confirm":1},{"ts":1792184944000,"open":"2413.52","high":"2413.52","low":"2413.27","close":"2413.27","volume":"531.99","vol_ccy":"53.199","vol_ccy_quote":"128385.17346000","confirm":1},{"ts":1792184945000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184946000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.13270000","confirm":1},{"ts":1792184947000,"open":"2413.28","high":"2413.28","low":"2413.27","close":"2413.27","volume":"7.29","vol_ccy":"0.729","vol_ccy_quote":"1759.28109000","confirm":1},{"ts":1792184948000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"2.84","vol_ccy":"0.284","vol_ccy_quote":"685.36868000","confirm":1},{"ts":1792184949000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"25.58","vol_ccy":"2.558","vol_ccy_quote":"6173.14466000","confirm":1},{"ts":1792184950000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"266.17","vol_ccy":"26.617","vol_ccy_quote":"64234.00759000","confirm":1},{"ts":1792184951000,"open":"2413.27","high":"2413.28","low":"2413.27","close":"2413.27","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.67875000","confirm":1},{"ts":1792184952000,"open":"2413.27","high":"2413.28","low":"2413.27","close":"2413.28","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"504.37550000","confirm":1},{"ts":1792184953000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41327000","confirm":1},{"ts":1792184954000,"open":"2413.27","high":"2413.28","low":"2413.27","close":"2413.28","volume":"4.03","vol_ccy":"0.403","vol_ccy_quote":"972.55181000","confirm":1},{"ts":1792184955000,"open":"2413.28","high":"2413.28","low":"2413.28","close":"2413.28","volume":"13.00","vol_ccy":"1.300","vol_ccy_quote":"3137.26400000","confirm":1},{"ts":1792184956000,"open":"2413.28","high":"2413.28","low":"2413.27","close":"2413.27","volume":"87.43","vol_ccy":"8.743","vol_ccy_quote":"21099.30701000","confirm":1},{"ts":1792184957000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.95924000","confirm":1},{"ts":1792184958000,"open":"2413.27","high":"2413.59","low":"2413.27","close":"2413.58","volume":"399.09","vol_ccy":"39.909","vol_ccy_quote":"96312.65240000","confirm":1},{"ts":1792184959000,"open":"2413.58","high":"2413.58","low":"2413.58","close":"2413.58","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.12962000","confirm":1},{"ts":1792184960000,"open":"2413.58","high":"2413.58","low":"2413.28","close":"2413.28","volume":"14.26","vol_ccy":"1.426","vol_ccy_quote":"3441.73305000","confirm":1},{"ts":1792184961000,"open":"2413.28","high":"2413.28","low":"2413.28","close":"2413.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184962000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"514.02651000","confirm":1},{"ts":1792184963000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184964000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184965000,"open":"2413.27","high":"2413.27","low":"2413.27","close":"2413.27","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.02559000","confirm":1},{"ts":1792184966000,"open":"2413.27","high":"2413.47","low":"2413.27","close":"2413.46","volume":"41.88","vol_ccy":"4.188","vol_ccy_quote":"10106.86777000","confirm":1},{"ts":1792184967000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.37498000","confirm":1},{"ts":1792184968000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"44.27","vol_ccy":"4.427","vol_ccy_quote":"10684.38742000","confirm":1},{"ts":1792184969000,"open":"2413.46","high":"2413.46","low":"2413.46","close":"2413.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184970000,"open":"2413.46","high":"2413.46","low":"2413.33","close":"2413.33","volume":"5.83","vol_ccy":"0.583","vol_ccy_quote":"1407.04285000","confirm":1},{"ts":1792184971000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184972000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41333000","confirm":1},{"ts":1792184973000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.89331000","confirm":1},{"ts":1792184974000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.23999000","confirm":1},{"ts":1792184975000,"open":"2413.33","high":"2413.34","low":"2413.33","close":"2413.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24000000","confirm":1},{"ts":1792184976000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"24.24","vol_ccy":"2.424","vol_ccy_quote":"5849.91192000","confirm":1},{"ts":1792184977000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"733.65232000","confirm":1},{"ts":1792184978000,"open":"2413.34","high":"2413.34","low":"2413.33","close":"2413.33","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.61337000","confirm":1},{"ts":1792184979000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06665000","confirm":1},{"ts":1792184980000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.71972000","confirm":1},{"ts":1792184981000,"open":"2413.33","high":"2413.34","low":"2413.33","close":"2413.34","volume":"20.04","vol_ccy":"2.004","vol_ccy_quote":"4836.33332000","confirm":1},{"ts":1792184982000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"289.59960000","confirm":1},{"ts":1792184983000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.29321000","confirm":1},{"ts":1792184984000,"open":"2413.34","high":"2413.34","low":"2413.34","close":"2413.34","volume":"112.24","vol_ccy":"11.224","vol_ccy_quote":"27087.32816000","confirm":1},{"ts":1792184985000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"306.49291000","confirm":1},{"ts":1792184986000,"open":"2413.33","high":"2413.34","low":"2413.33","close":"2413.33","volume":"50.49","vol_ccy":"5.049","vol_ccy_quote":"12184.95317000","confirm":1},{"ts":1792184987000,"open":"2413.33","high":"2413.33","low":"2413.33","close":"2413.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184988000,"open":"2413.33","high":"2413.34","low":"2413.33","close":"2413.34","volume":"20.37","vol_ccy":"2.037","vol_ccy_quote":"4915.97352000","confirm":1},{"ts":1792184989000,"open":"2413.34","high":"2413.82","low":"2413.34","close":"2413.82","volume":"466.87","vol_ccy":"46.687","vol_ccy_quote":"112676.41322000","confirm":1},{"ts":1792184990000,"open":"2413.82","high":"2413.82","low":"2413.82","close":"2413.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184991000,"open":"2413.82","high":"2413.82","low":"2413.82","close":"2413.82","volume":"0.45","vol_ccy":"0.045","vol_ccy_quote":"108.62190000","confirm":1},{"ts":1792184992000,"open":"2413.82","high":"2413.82","low":"2413.82","close":"2413.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184993000,"open":"2413.82","high":"2413.82","low":"2413.82","close":"2413.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184994000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.69043000","confirm":1},{"ts":1792184995000,"open":"2413.82","high":"2413.83","low":"2413.82","close":"2413.83","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.06913000","confirm":1},{"ts":1792184996000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792184997000,"open":"2413.83","high":"2413.83","low":"2413.82","close":"2413.82","volume":"5.94","vol_ccy":"0.594","vol_ccy_quote":"1433.81487000","confirm":1},{"ts":1792184998000,"open":"2413.82","high":"2413.82","low":"2413.82","close":"2413.82","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.13820000","confirm":1},{"ts":1792184999000,"open":"2413.82","high":"2413.83","low":"2413.82","close":"2413.83","volume":"448.58","vol_ccy":"44.858","vol_ccy_quote":"108279.14325000","confirm":1},{"ts":1792185000000,"open":"2413.83","high":"2413.83","low":"2413.83","close":"2413.83","volume":"87.80","vol_ccy":"8.780","vol_ccy_quote":"21193.42740000","confirm":1},{"ts":1792185001000,"open":"2413.82","high":"2414.20","low":"2413.82","close":"2414.20","volume":"96.03","vol_ccy":"9.603","vol_ccy_quote":"23180.36416000","confirm":1},{"ts":1792185002000,"open":"2414.19","high":"2414.20","low":"2414.19","close":"2414.20","volume":"1.56","vol_ccy":"0.156","vol_ccy_quote":"376.61444000","confirm":1},{"ts":1792185003000,"open":"2414.19","high":"2414.67","low":"2414.19","close":"2414.67","volume":"3996.81","vol_ccy":"399.681","vol_ccy_quote":"964978.00825000","confirm":1},{"ts":1792185004000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"240.08","vol_ccy":"24.008","vol_ccy_quote":"57971.39736000","confirm":1},{"ts":1792185005000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185006000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"8.36","vol_ccy":"0.836","vol_ccy_quote":"2018.66412000","confirm":1},{"ts":1792185007000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.00147000","confirm":1},{"ts":1792185008000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"8.20","vol_ccy":"0.820","vol_ccy_quote":"1980.02940000","confirm":1},{"ts":1792185009000,"open":"2414.67","high":"2414.67","low":"2414.67","close":"2414.67","volume":"25.13","vol_ccy":"2.513","vol_ccy_quote":"6068.06571000","confirm":1},{"ts":1792185010000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90262000","confirm":1},{"ts":1792185011000,"open":"2414.66","high":"2414.67","low":"2414.66","close":"2414.67","volume":"3.94","vol_ccy":"0.394","vol_ccy_quote":"951.37995000","confirm":1},{"ts":1792185012000,"open":"2414.67","high":"2414.67","low":"2414.66","close":"2414.66","volume":"35.13","vol_ccy":"3.513","vol_ccy_quote":"8482.73494000","confirm":1},{"ts":1792185013000,"open":"2414.66","high":"2414.66","low":"2414.66","close":"2414.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185014000,"open":"2414.67","high":"2414.79","low":"2414.67","close":"2414.79","volume":"30.08","vol_ccy":"3.008","vol_ccy_quote":"7263.45038000","confirm":1},{"ts":1792185015000,"open":"2414.78","high":"2414.79","low":"2414.78","close":"2414.79","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.42115000","confirm":1},{"ts":1792185016000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185017000,"open":"2414.79","high":"2414.80","low":"2414.79","close":"2414.80","volume":"14.38","vol_ccy":"1.438","vol_ccy_quote":"3472.47811000","confirm":1},{"ts":1792185018000,"open":"2414.79","high":"2414.80","low":"2414.79","close":"2414.80","volume":"205.38","vol_ccy":"20.538","vol_ccy_quote":"49594.95736000","confirm":1},{"ts":1792185019000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.97748000","confirm":1},{"ts":1792185020000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185021000,"open":"2414.79","high":"2414.80","low":"2414.79","close":"2414.80","volume":"1.06","vol_ccy":"0.106","vol_ccy_quote":"255.96874000","confirm":1},{"ts":1792185022000,"open":"2414.79","high":"2414.80","low":"2414.79","close":"2414.80","volume":"4.73","vol_ccy":"0.473","vol_ccy_quote":"1142.19970000","confirm":1},{"ts":1792185023000,"open":"2414.79","high":"2414.79","low":"2414.79","close":"2414.79","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"185.93883000","confirm":1},{"ts":1792185024000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"58.59","vol_ccy":"5.859","vol_ccy_quote":"14148.31320000","confirm":1},{"ts":1792185025000,"open":"2414.80","high":"2414.80","low":"2414.80","close":"2414.80","volume":"15.74","vol_ccy":"1.574","vol_ccy_quote":"3800.89520000","confirm":1},{"ts":1792185026000,"open":"2414.80","high":"2414.88","low":"2414.80","close":"2414.87","volume":"8.36","vol_ccy":"0.836","vol_ccy_quote":"2018.82994000","confirm":1},{"ts":1792185027000,"open":"2414.88","high":"2414.88","low":"2414.88","close":"2414.88","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9659.52000000","confirm":1},{"ts":1792185028000,"open":"2414.87","high":"2414.88","low":"2414.87","close":"2414.88","volume":"75.08","vol_ccy":"7.508","vol_ccy_quote":"18130.91896000","confirm":1},{"ts":1792185029000,"open":"2414.87","high":"2414.87","low":"2414.87","close":"2414.87","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.76506000","confirm":1},{"ts":1792185030000,"open":"2414.87","high":"2414.87","low":"2414.87","close":"2414.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185031000,"open":"2414.87","high":"2414.88","low":"2414.87","close":"2414.88","volume":"4.05","vol_ccy":"0.405","vol_ccy_quote":"978.02639000","confirm":1},{"ts":1792185032000,"open":"2414.87","high":"2414.87","low":"2414.87","close":"2414.87","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07435000","confirm":1},{"ts":1792185033000,"open":"2414.87","high":"2414.88","low":"2414.87","close":"2414.88","volume":"20.17","vol_ccy":"2.017","vol_ccy_quote":"4870.80296000","confirm":1},{"ts":1792185034000,"open":"2414.88","high":"2414.99","low":"2414.88","close":"2414.99","volume":"113.22","vol_ccy":"11.322","vol_ccy_quote":"27341.33087000","confirm":1},{"ts":1792185035000,"open":"2415.00","high":"2415.00","low":"2414.54","close":"2414.99","volume":"5004.30","vol_ccy":"500.430","vol_ccy_quote":"1208522.06717000","confirm":1},{"ts":1792185036000,"open":"2415.00","high":"2415.00","low":"2415.00","close":"2415.00","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.56500000","confirm":1},{"ts":1792185037000,"open":"2415.00","high":"2415.43","low":"2415.00","close":"2415.43","volume":"266.99","vol_ccy":"26.699","vol_ccy_quote":"64480.16431000","confirm":1},{"ts":1792185038000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"1.16","vol_ccy":"0.116","vol_ccy_quote":"280.18872000","confirm":1},{"ts":1792185039000,"open":"2415.43","high":"2415.43","low":"2415.42","close":"2415.42","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1210.13042000","confirm":1},{"ts":1792185040000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.15650000","confirm":1},{"ts":1792185041000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73878000","confirm":1},{"ts":1792185042000,"open":"2415.43","high":"2415.43","low":"2415.43","close":"2415.43","volume":"34.93","vol_ccy":"3.493","vol_ccy_quote":"8437.09699000","confirm":1},{"ts":1792185043000,"open":"2415.43","high":"2415.43","low":"2415.43","close":"2415.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185044000,"open":"2415.42","high":"2415.43","low":"2415.42","close":"2415.43","volume":"10.70","vol_ccy":"1.070","vol_ccy_quote":"2584.51004000","confirm":1},{"ts":1792185045000,"open":"2415.43","high":"2415.43","low":"2415.42","close":"2415.42","volume":"5.74","vol_ccy":"0.574","vol_ccy_quote":"1386.45676000","confirm":1},{"ts":1792185046000,"open":"2415.42","high":"2415.43","low":"2415.42","close":"2415.42","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.43309000","confirm":1},{"ts":1792185047000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"1.15","vol_ccy":"0.115","vol_ccy_quote":"277.77330000","confirm":1},{"ts":1792185048000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41542000","confirm":1},{"ts":1792185049000,"open":"2415.42","high":"2415.42","low":"2414.98","close":"2414.98","volume":"92.54","vol_ccy":"9.254","vol_ccy_quote":"22351.83257000","confirm":1},{"ts":1792185050000,"open":"2414.99","high":"2414.99","low":"2414.98","close":"2414.98","volume":"95.44","vol_ccy":"9.544","vol_ccy_quote":"23048.66308000","confirm":1},{"ts":1792185051000,"open":"2414.98","high":"2414.99","low":"2414.98","close":"2414.99","volume":"9.71","vol_ccy":"0.971","vol_ccy_quote":"2344.95514000","confirm":1},{"ts":1792185052000,"open":"2414.98","high":"2414.98","low":"2414.98","close":"2414.98","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41498000","confirm":1},{"ts":1792185053000,"open":"2414.99","high":"2414.99","low":"2414.98","close":"2414.98","volume":"2.21","vol_ccy":"0.221","vol_ccy_quote":"533.71278000","confirm":1},{"ts":1792185054000,"open":"2414.98","high":"2414.98","low":"2414.98","close":"2414.98","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82996000","confirm":1},{"ts":1792185055000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"1.73","vol_ccy":"0.173","vol_ccy_quote":"417.79327000","confirm":1},{"ts":1792185056000,"open":"2414.99","high":"2414.99","low":"2414.98","close":"2414.98","volume":"190.10","vol_ccy":"19.010","vol_ccy_quote":"45908.86980000","confirm":1},{"ts":1792185057000,"open":"2414.99","high":"2414.99","low":"2414.98","close":"2414.98","volume":"82.07","vol_ccy":"8.207","vol_ccy_quote":"19819.74091000","confirm":1},{"ts":1792185058000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"25.46","vol_ccy":"2.546","vol_ccy_quote":"6148.56454000","confirm":1},{"ts":1792185059000,"open":"2414.99","high":"2414.99","low":"2414.98","close":"2414.98","volume":"200.01","vol_ccy":"20.001","vol_ccy_quote":"48302.21498000","confirm":1},{"ts":1792185060000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.78421000","confirm":1},{"ts":1792185061000,"open":"2414.99","high":"2415.55","low":"2414.98","close":"2415.55","volume":"235.72","vol_ccy":"23.572","vol_ccy_quote":"56930.45105000","confirm":1},{"ts":1792185062000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"133.05","vol_ccy":"13.305","vol_ccy_quote":"32138.89275000","confirm":1},{"ts":1792185063000,"open":"2415.56","high":"2415.56","low":"2415.55","close":"2415.55","volume":"3.05","vol_ccy":"0.305","vol_ccy_quote":"736.74575000","confirm":1},{"ts":1792185064000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185065000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185066000,"open":"2415.55","high":"2415.56","low":"2415.55","close":"2415.55","volume":"1.95","vol_ccy":"0.195","vol_ccy_quote":"471.03417000","confirm":1},{"ts":1792185067000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185068000,"open":"2415.56","high":"2415.56","low":"2415.56","close":"2415.56","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32448000","confirm":1},{"ts":1792185069000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41555000","confirm":1},{"ts":1792185070000,"open":"2415.56","high":"2415.56","low":"2415.55","close":"2415.55","volume":"30.58","vol_ccy":"3.058","vol_ccy_quote":"7386.77804000","confirm":1},{"ts":1792185071000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07775000","confirm":1},{"ts":1792185072000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"190.82845000","confirm":1},{"ts":1792185073000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"4.76","vol_ccy":"0.476","vol_ccy_quote":"1149.80180000","confirm":1},{"ts":1792185074000,"open":"2415.55","high":"2415.56","low":"2415.55","close":"2415.56","volume":"8.94","vol_ccy":"0.894","vol_ccy_quote":"2159.51056000","confirm":1},{"ts":1792185075000,"open":"2415.55","high":"2415.56","low":"2415.55","close":"2415.55","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2422.80367000","confirm":1},{"ts":1792185076000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24665000","confirm":1},{"ts":1792185077000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24665000","confirm":1},{"ts":1792185078000,"open":"2415.56","high":"2415.56","low":"2415.56","close":"2415.56","volume":"0.68","vol_ccy":"0.068","vol_ccy_quote":"164.25808000","confirm":1},{"ts":1792185079000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"1.46","vol_ccy":"0.146","vol_ccy_quote":"352.67030000","confirm":1},{"ts":1792185080000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90885000","confirm":1},{"ts":1792185081000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185082000,"open":"2415.55","high":"2415.56","low":"2415.55","close":"2415.56","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"328.51612000","confirm":1},{"ts":1792185083000,"open":"2415.55","high":"2415.91","low":"2415.55","close":"2415.91","volume":"884.45","vol_ccy":"88.445","vol_ccy_quote":"213652.33657000","confirm":1},{"ts":1792185084000,"open":"2415.92","high":"2415.92","low":"2415.92","close":"2415.92","volume":"500.00","vol_ccy":"50.000","vol_ccy_quote":"120796.00000000","confirm":1},{"ts":1792185085000,"open":"2415.91","high":"2415.91","low":"2415.91","close":"2415.91","volume":"7.60","vol_ccy":"0.760","vol_ccy_quote":"1836.09160000","confirm":1},{"ts":1792185086000,"open":"2415.92","high":"2415.98","low":"2415.92","close":"2415.98","volume":"799.78","vol_ccy":"79.978","vol_ccy_quote":"193220.51889000","confirm":1},{"ts":1792185087000,"open":"2415.98","high":"2416.23","low":"2415.98","close":"2416.23","volume":"477.78","vol_ccy":"47.778","vol_ccy_quote":"115431.70409000","confirm":1},{"ts":1792185088000,"open":"2416.24","high":"2416.38","low":"2416.24","close":"2416.38","volume":"52.96","vol_ccy":"5.296","vol_ccy_quote":"12796.63023000","confirm":1},{"ts":1792185089000,"open":"2416.38","high":"2416.38","low":"2416.37","close":"2416.37","volume":"14.43","vol_ccy":"1.443","vol_ccy_quote":"3486.83488000","confirm":1},{"ts":1792185090000,"open":"2416.37","high":"2416.37","low":"2416.07","close":"2416.07","volume":"134.05","vol_ccy":"13.405","vol_ccy_quote":"32391.14904000","confirm":1},{"ts":1792185091000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48321.60000000","confirm":1},{"ts":1792185092000,"open":"2416.07","high":"2416.07","low":"2416.07","close":"2416.07","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91249000","confirm":1},{"ts":1792185093000,"open":"2416.07","high":"2416.08","low":"2415.61","close":"2415.62","volume":"754.76","vol_ccy":"75.476","vol_ccy_quote":"182344.00021000","confirm":1},{"ts":1792185094000,"open":"2415.62","high":"2415.62","low":"2415.61","close":"2415.61","volume":"20.03","vol_ccy":"2.003","vol_ccy_quote":"4838.48683000","confirm":1},{"ts":1792185095000,"open":"2415.62","high":"2415.62","low":"2415.61","close":"2415.61","volume":"85.07","vol_ccy":"8.507","vol_ccy_quote":"20549.67428000","confirm":1},{"ts":1792185096000,"open":"2415.62","high":"2415.62","low":"2415.62","close":"2415.62","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2415.62000000","confirm":1},{"ts":1792185097000,"open":"2415.62","high":"2415.62","low":"2415.61","close":"2415.62","volume":"2.97","vol_ccy":"0.297","vol_ccy_quote":"717.43913000","confirm":1},{"ts":1792185098000,"open":"2415.61","high":"2415.61","low":"2415.61","close":"2415.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83122000","confirm":1},{"ts":1792185099000,"open":"2415.61","high":"2415.61","low":"2415.61","close":"2415.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83122000","confirm":1},{"ts":1792185100000,"open":"2415.61","high":"2415.61","low":"2415.61","close":"2415.61","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.98732000","confirm":1},{"ts":1792185101000,"open":"2415.61","high":"2415.61","low":"2415.06","close":"2415.06","volume":"70.55","vol_ccy":"7.055","vol_ccy_quote":"17040.28940000","confirm":1},{"ts":1792185102000,"open":"2415.06","high":"2415.06","low":"2414.82","close":"2414.82","volume":"31.91","vol_ccy":"3.191","vol_ccy_quote":"7706.25071000","confirm":1},{"ts":1792185103000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"3.71","vol_ccy":"0.371","vol_ccy_quote":"895.89822000","confirm":1},{"ts":1792185104000,"open":"2414.83","high":"2414.83","low":"2414.82","close":"2414.83","volume":"77.22","vol_ccy":"7.722","vol_ccy_quote":"18647.31613000","confirm":1},{"ts":1792185105000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.12604000","confirm":1},{"ts":1792185106000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2426.89410000","confirm":1},{"ts":1792185107000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82964000","confirm":1},{"ts":1792185108000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41482000","confirm":1},{"ts":1792185109000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41482000","confirm":1},{"ts":1792185110000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.11150000","confirm":1},{"ts":1792185111000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41482000","confirm":1},{"ts":1792185112000,"open":"2414.82","high":"2414.83","low":"2414.82","close":"2414.82","volume":"24.43","vol_ccy":"2.443","vol_ccy_quote":"5899.42862000","confirm":1},{"ts":1792185113000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41482000","confirm":1},{"ts":1792185114000,"open":"2414.83","high":"2415.50","low":"2414.83","close":"2415.49","volume":"120.97","vol_ccy":"12.097","vol_ccy_quote":"29213.55697000","confirm":1},{"ts":1792185115000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07745000","confirm":1},{"ts":1792185116000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185117000,"open":"2415.50","high":"2415.50","low":"2415.50","close":"2415.50","volume":"45.63","vol_ccy":"4.563","vol_ccy_quote":"11021.92650000","confirm":1},{"ts":1792185118000,"open":"2415.50","high":"2415.57","low":"2415.50","close":"2415.57","volume":"33.32","vol_ccy":"3.332","vol_ccy_quote":"8048.44642000","confirm":1},{"ts":1792185119000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185120000,"open":"2415.59","high":"2415.76","low":"2415.59","close":"2415.76","volume":"31.72","vol_ccy":"3.172","vol_ccy_quote":"7662.48497000","confirm":1},{"ts":1792185121000,"open":"2415.76","high":"2415.99","low":"2415.76","close":"2415.99","volume":"44.20","vol_ccy":"4.420","vol_ccy_quote":"10678.35991000","confirm":1},{"ts":1792185122000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185123000,"open":"2416.00","high":"2416.00","low":"2415.99","close":"2415.99","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.67995000","confirm":1},{"ts":1792185124000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185125000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185126000,"open":"2415.99","high":"2415.99","low":"2415.67","close":"2415.67","volume":"62.81","vol_ccy":"6.281","vol_ccy_quote":"15174.31935000","confirm":1},{"ts":1792185127000,"open":"2415.68","high":"2415.68","low":"2415.68","close":"2415.68","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48313.60000000","confirm":1},{"ts":1792185128000,"open":"2415.68","high":"2415.68","low":"2415.68","close":"2415.68","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07840000","confirm":1},{"ts":1792185129000,"open":"2415.68","high":"2415.68","low":"2415.67","close":"2415.67","volume":"14.16","vol_ccy":"1.416","vol_ccy_quote":"3420.60285000","confirm":1},{"ts":1792185130000,"open":"2415.68","high":"2415.68","low":"2415.68","close":"2415.68","volume":"0.49","vol_ccy":"0.049","vol_ccy_quote":"118.36832000","confirm":1},{"ts":1792185131000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"2.83","vol_ccy":"0.283","vol_ccy_quote":"683.63461000","confirm":1},{"ts":1792185132000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49402000","confirm":1},{"ts":1792185133000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"1.25","vol_ccy":"0.125","vol_ccy_quote":"301.95875000","confirm":1},{"ts":1792185134000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41567000","confirm":1},{"ts":1792185135000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41567000","confirm":1},{"ts":1792185136000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41567000","confirm":1},{"ts":1792185137000,"open":"2415.68","high":"2415.68","low":"2415.68","close":"2415.68","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1207.84000000","confirm":1},{"ts":1792185138000,"open":"2415.68","high":"2415.68","low":"2415.67","close":"2415.68","volume":"330.01","vol_ccy":"33.001","vol_ccy_quote":"79719.56137000","confirm":1},{"ts":1792185139000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41567000","confirm":1},{"ts":1792185140000,"open":"2415.67","high":"2415.67","low":"2415.67","close":"2415.67","volume":"36.93","vol_ccy":"3.693","vol_ccy_quote":"8921.06931000","confirm":1},{"ts":1792185141000,"open":"2415.67","high":"2415.67","low":"2415.29","close":"2415.36","volume":"100.72","vol_ccy":"10.072","vol_ccy_quote":"24327.79914000","confirm":1},{"ts":1792185142000,"open":"2415.37","high":"2415.48","low":"2415.37","close":"2415.48","volume":"15.57","vol_ccy":"1.557","vol_ccy_quote":"3760.76238000","confirm":1},{"ts":1792185143000,"open":"2415.48","high":"2415.48","low":"2415.48","close":"2415.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185144000,"open":"2415.47","high":"2415.48","low":"2415.39","close":"2415.39","volume":"15.32","vol_ccy":"1.532","vol_ccy_quote":"3700.44027000","confirm":1},{"ts":1792185145000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41539000","confirm":1},{"ts":1792185146000,"open":"2415.39","high":"2415.39","low":"2415.39","close":"2415.39","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83078000","confirm":1},{"ts":1792185147000,"open":"2415.39","high":"2415.39","low":"2414.83","close":"2414.83","volume":"118.86","vol_ccy":"11.886","vol_ccy_quote":"28705.47580000","confirm":1},{"ts":1792185148000,"open":"2414.83","high":"2414.99","low":"2414.83","close":"2414.99","volume":"12.03","vol_ccy":"1.203","vol_ccy_quote":"2905.08568000","confirm":1},{"ts":1792185149000,"open":"2414.99","high":"2414.99","low":"2414.99","close":"2414.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185150000,"open":"2415.00","high":"2415.00","low":"2414.83","close":"2414.83","volume":"17.47","vol_ccy":"1.747","vol_ccy_quote":"4218.90860000","confirm":1},{"ts":1792185151000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"8.28","vol_ccy":"0.828","vol_ccy_quote":"1999.47096000","confirm":1},{"ts":1792185152000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.82964000","confirm":1},{"ts":1792185153000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"338.07480000","confirm":1},{"ts":1792185154000,"open":"2414.82","high":"2414.82","low":"2414.82","close":"2414.82","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.65928000","confirm":1},{"ts":1792185155000,"open":"2414.82","high":"2414.83","low":"2414.82","close":"2414.82","volume":"8.01","vol_ccy":"0.801","vol_ccy_quote":"1934.27880000","confirm":1},{"ts":1792185156000,"open":"2414.83","high":"2415.22","low":"2414.83","close":"2415.22","volume":"408.37","vol_ccy":"40.837","vol_ccy_quote":"98614.80561000","confirm":1},{"ts":1792185157000,"open":"2415.22","high":"2415.22","low":"2415.22","close":"2415.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185158000,"open":"2415.22","high":"2415.22","low":"2415.22","close":"2415.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185159000,"open":"2415.22","high":"2415.22","low":"2415.22","close":"2415.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185160000,"open":"2415.21","high":"2415.22","low":"2415.21","close":"2415.22","volume":"73.48","vol_ccy":"7.348","vol_ccy_quote":"17746.96309000","confirm":1},{"ts":1792185161000,"open":"2415.22","high":"2415.22","low":"2415.22","close":"2415.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185162000,"open":"2415.21","high":"2415.21","low":"2415.21","close":"2415.21","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07605000","confirm":1},{"ts":1792185163000,"open":"2415.21","high":"2415.21","low":"2415.21","close":"2415.21","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"185.97117000","confirm":1},{"ts":1792185164000,"open":"2415.21","high":"2415.21","low":"2415.21","close":"2415.21","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83042000","confirm":1},{"ts":1792185165000,"open":"2415.22","high":"2415.22","low":"2415.21","close":"2415.21","volume":"52.53","vol_ccy":"5.253","vol_ccy_quote":"12687.15065000","confirm":1},{"ts":1792185166000,"open":"2415.22","high":"2415.29","low":"2415.22","close":"2415.29","volume":"3.10","vol_ccy":"0.310","vol_ccy_quote":"748.72919000","confirm":1},{"ts":1792185167000,"open":"2415.30","high":"2415.30","low":"2415.29","close":"2415.29","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.51871000","confirm":1},{"ts":1792185168000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"41.40","vol_ccy":"4.140","vol_ccy_quote":"9999.34200000","confirm":1},{"ts":1792185169000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185170000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185171000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185172000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41529000","confirm":1},{"ts":1792185173000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07645000","confirm":1},{"ts":1792185174000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.71494000","confirm":1},{"ts":1792185175000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185176000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83058000","confirm":1},{"ts":1792185177000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90710000","confirm":1},{"ts":1792185178000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185179000,"open":"2415.29","high":"2415.29","low":"2415.29","close":"2415.29","volume":"135.01","vol_ccy":"13.501","vol_ccy_quote":"32608.83029000","confirm":1},{"ts":1792185180000,"open":"2415.30","high":"2415.59","low":"2415.30","close":"2415.58","volume":"335.30","vol_ccy":"33.530","vol_ccy_quote":"80991.79953000","confirm":1},{"ts":1792185181000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41558000","confirm":1},{"ts":1792185182000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185183000,"open":"2415.59","high":"2415.59","low":"2415.58","close":"2415.58","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.40262000","confirm":1},{"ts":1792185184000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83116000","confirm":1},{"ts":1792185185000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.28552000","confirm":1},{"ts":1792185186000,"open":"2415.58","high":"2415.59","low":"2415.58","close":"2415.59","volume":"20.72","vol_ccy":"2.072","vol_ccy_quote":"5005.10246000","confirm":1},{"ts":1792185187000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"10.34","vol_ccy":"1.034","vol_ccy_quote":"2497.72006000","confirm":1},{"ts":1792185188000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185189000,"open":"2415.59","high":"2415.59","low":"2415.59","close":"2415.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185190000,"open":"2415.58","high":"2415.58","low":"2415.58","close":"2415.58","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.16850000","confirm":1},{"ts":1792185191000,"open":"2415.59","high":"2416.28","low":"2415.59","close":"2415.99","volume":"2260.34","vol_ccy":"226.034","vol_ccy_quote":"546088.60082000","confirm":1},{"ts":1792185192000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.19800000","confirm":1},{"ts":1792185193000,"open":"2415.99","high":"2415.99","low":"2415.62","close":"2415.63","volume":"289.99","vol_ccy":"28.999","vol_ccy_quote":"70056.63714000","confirm":1},{"ts":1792185194000,"open":"2415.62","high":"2415.63","low":"2415.21","close":"2415.21","volume":"34.61","vol_ccy":"3.461","vol_ccy_quote":"8359.87440000","confirm":1},{"ts":1792185195000,"open":"2415.20","high":"2415.20","low":"2414.95","close":"2414.96","volume":"92.22","vol_ccy":"9.222","vol_ccy_quote":"22272.44098000","confirm":1},{"ts":1792185196000,"open":"2414.95","high":"2414.95","low":"2414.95","close":"2414.95","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41495000","confirm":1},{"ts":1792185197000,"open":"2414.95","high":"2414.95","low":"2414.95","close":"2414.95","volume":"9.64","vol_ccy":"0.964","vol_ccy_quote":"2328.01180000","confirm":1},{"ts":1792185198000,"open":"2414.96","high":"2414.96","low":"2414.96","close":"2414.96","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9659.84000000","confirm":1},{"ts":1792185199000,"open":"2414.95","high":"2415.08","low":"2414.83","close":"2415.08","volume":"51.69","vol_ccy":"5.169","vol_ccy_quote":"12482.49425000","confirm":1},{"ts":1792185200000,"open":"2415.09","high":"2415.28","low":"2415.09","close":"2415.28","volume":"7.75","vol_ccy":"0.775","vol_ccy_quote":"1871.80133000","confirm":1},{"ts":1792185201000,"open":"2415.29","high":"2415.29","low":"2415.28","close":"2415.28","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.29887000","confirm":1},{"ts":1792185202000,"open":"2415.29","high":"2415.46","low":"2415.29","close":"2415.45","volume":"17.95","vol_ccy":"1.795","vol_ccy_quote":"4335.73094000","confirm":1},{"ts":1792185203000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90815000","confirm":1},{"ts":1792185204000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185205000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185206000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185207000,"open":"2415.46","high":"2415.46","low":"2415.45","close":"2415.45","volume":"21.69","vol_ccy":"2.169","vol_ccy_quote":"5239.13273000","confirm":1},{"ts":1792185208000,"open":"2415.46","high":"2415.46","low":"2415.45","close":"2415.45","volume":"2.28","vol_ccy":"0.228","vol_ccy_quote":"550.72369000","confirm":1},{"ts":1792185209000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07725000","confirm":1},{"ts":1792185210000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185211000,"open":"2415.46","high":"2415.46","low":"2415.46","close":"2415.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24638000","confirm":1},{"ts":1792185212000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.06690000","confirm":1},{"ts":1792185213000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41545000","confirm":1},{"ts":1792185214000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"29.87","vol_ccy":"2.987","vol_ccy_quote":"7214.94915000","confirm":1},{"ts":1792185215000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90815000","confirm":1},{"ts":1792185216000,"open":"2415.45","high":"2415.45","low":"2415.09","close":"2415.10","volume":"56.01","vol_ccy":"5.601","vol_ccy_quote":"13528.76185000","confirm":1},{"ts":1792185217000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41509000","confirm":1},{"ts":1792185218000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"48.95","vol_ccy":"4.895","vol_ccy_quote":"11821.86555000","confirm":1},{"ts":1792185219000,"open":"2415.10","high":"2415.10","low":"2415.09","close":"2415.10","volume":"24.16","vol_ccy":"2.416","vol_ccy_quote":"5834.88158000","confirm":1},{"ts":1792185220000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41509000","confirm":1},{"ts":1792185221000,"open":"2415.09","high":"2415.10","low":"2415.09","close":"2415.10","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.56600000","confirm":1},{"ts":1792185222000,"open":"2415.09","high":"2415.10","low":"2415.09","close":"2415.09","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"217.35817000","confirm":1},{"ts":1792185223000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"5.36","vol_ccy":"0.536","vol_ccy_quote":"1294.48824000","confirm":1},{"ts":1792185224000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41509000","confirm":1},{"ts":1792185225000,"open":"2415.09","high":"2415.41","low":"2415.09","close":"2415.41","volume":"32.66","vol_ccy":"3.266","vol_ccy_quote":"7887.83412000","confirm":1},{"ts":1792185226000,"open":"2415.41","high":"2415.41","low":"2415.41","close":"2415.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185227000,"open":"2415.41","high":"2415.41","low":"2415.41","close":"2415.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185228000,"open":"2415.45","high":"2415.45","low":"2415.45","close":"2415.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07725000","confirm":1},{"ts":1792185229000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83088000","confirm":1},{"ts":1792185230000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185231000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83088000","confirm":1},{"ts":1792185232000,"open":"2415.44","high":"2415.45","low":"2415.44","close":"2415.44","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2427.52720000","confirm":1},{"ts":1792185233000,"open":"2415.44","high":"2415.44","low":"2415.10","close":"2415.10","volume":"67.74","vol_ccy":"6.774","vol_ccy_quote":"16361.43277000","confirm":1},{"ts":1792185234000,"open":"2415.11","high":"2415.11","low":"2415.11","close":"2415.11","volume":"101.28","vol_ccy":"10.128","vol_ccy_quote":"24460.23408000","confirm":1},{"ts":1792185235000,"open":"2415.11","high":"2415.45","low":"2415.11","close":"2415.45","volume":"102.04","vol_ccy":"10.204","vol_ccy_quote":"24643.95142000","confirm":1},{"ts":1792185236000,"open":"2415.45","high":"2415.93","low":"2415.45","close":"2415.93","volume":"83.89","vol_ccy":"8.389","vol_ccy_quote":"20263.88674000","confirm":1},{"ts":1792185237000,"open":"2415.93","high":"2415.93","low":"2415.93","close":"2415.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185238000,"open":"2415.93","high":"2416.31","low":"2415.93","close":"2416.30","volume":"53.88","vol_ccy":"5.388","vol_ccy_quote":"13017.51835000","confirm":1},{"ts":1792185239000,"open":"2416.31","high":"2416.37","low":"2416.31","close":"2416.37","volume":"3.45","vol_ccy":"0.345","vol_ccy_quote":"833.64045000","confirm":1},{"ts":1792185240000,"open":"2416.37","high":"2416.37","low":"2416.37","close":"2416.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185241000,"open":"2416.37","high":"2416.37","low":"2416.37","close":"2416.37","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.82562000","confirm":1},{"ts":1792185242000,"open":"2416.38","high":"2416.53","low":"2416.38","close":"2416.53","volume":"223.70","vol_ccy":"22.370","vol_ccy_quote":"54054.66538000","confirm":1},{"ts":1792185243000,"open":"2416.53","high":"2416.55","low":"2416.53","close":"2416.55","volume":"37.86","vol_ccy":"3.786","vol_ccy_quote":"9148.99770000","confirm":1},{"ts":1792185244000,"open":"2416.55","high":"2417.00","low":"2416.55","close":"2417.00","volume":"390.70","vol_ccy":"39.070","vol_ccy_quote":"94423.19093000","confirm":1},{"ts":1792185245000,"open":"2416.99","high":"2416.99","low":"2416.57","close":"2416.57","volume":"27.57","vol_ccy":"2.757","vol_ccy_quote":"6663.55552000","confirm":1},{"ts":1792185246000,"open":"2416.57","high":"2416.57","low":"2416.45","close":"2416.45","volume":"660.02","vol_ccy":"66.002","vol_ccy_quote":"159498.41956000","confirm":1},{"ts":1792185247000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2416.46000000","confirm":1},{"ts":1792185248000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"87.43","vol_ccy":"8.743","vol_ccy_quote":"21127.10978000","confirm":1},{"ts":1792185249000,"open":"2416.45","high":"2416.45","low":"2416.45","close":"2416.45","volume":"72.20","vol_ccy":"7.220","vol_ccy_quote":"17446.76900000","confirm":1},{"ts":1792185250000,"open":"2416.45","high":"2416.45","low":"2416.45","close":"2416.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185251000,"open":"2416.45","high":"2416.45","low":"2416.35","close":"2416.35","volume":"9.60","vol_ccy":"0.960","vol_ccy_quote":"2319.72632000","confirm":1},{"ts":1792185252000,"open":"2416.36","high":"2416.36","low":"2416.27","close":"2416.27","volume":"49.48","vol_ccy":"4.948","vol_ccy_quote":"11956.14056000","confirm":1},{"ts":1792185253000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08130000","confirm":1},{"ts":1792185254000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24878000","confirm":1},{"ts":1792185255000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.23414000","confirm":1},{"ts":1792185256000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"5.50","vol_ccy":"0.550","vol_ccy_quote":"1328.94300000","confirm":1},{"ts":1792185257000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185258000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49756000","confirm":1},{"ts":1792185259000,"open":"2416.26","high":"2416.26","low":"2416.14","close":"2416.14","volume":"24.18","vol_ccy":"2.418","vol_ccy_quote":"5842.49959000","confirm":1},{"ts":1792185260000,"open":"2416.14","high":"2416.14","low":"2416.14","close":"2416.14","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41614000","confirm":1},{"ts":1792185261000,"open":"2416.14","high":"2416.15","low":"2416.14","close":"2416.15","volume":"70.32","vol_ccy":"7.032","vol_ccy_quote":"16990.29656000","confirm":1},{"ts":1792185262000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185263000,"open":"2416.14","high":"2416.14","low":"2416.00","close":"2416.00","volume":"109.76","vol_ccy":"10.976","vol_ccy_quote":"26519.40499000","confirm":1},{"ts":1792185264000,"open":"2416.01","high":"2416.01","low":"2416.00","close":"2416.01","volume":"11.51","vol_ccy":"1.151","vol_ccy_quote":"2780.82750000","confirm":1},{"ts":1792185265000,"open":"2416.01","high":"2416.01","low":"2416.00","close":"2416.00","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.36009000","confirm":1},{"ts":1792185266000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08000000","confirm":1},{"ts":1792185267000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41600000","confirm":1},{"ts":1792185268000,"open":"2416.00","high":"2416.01","low":"2416.00","close":"2416.00","volume":"2.60","vol_ccy":"0.260","vol_ccy_quote":"628.16258000","confirm":1},{"ts":1792185269000,"open":"2416.00","high":"2416.01","low":"2416.00","close":"2416.01","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.77685000","confirm":1},{"ts":1792185270000,"open":"2416.01","high":"2416.01","low":"2416.01","close":"2416.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185271000,"open":"2416.01","high":"2416.01","low":"2416.00","close":"2416.00","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.94408000","confirm":1},{"ts":1792185272000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"96.68","vol_ccy":"9.668","vol_ccy_quote":"23357.88800000","confirm":1},{"ts":1792185273000,"open":"2416.00","high":"2416.01","low":"2416.00","close":"2416.00","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"132.88046000","confirm":1},{"ts":1792185274000,"open":"2416.00","high":"2416.00","low":"2415.88","close":"2415.88","volume":"2.25","vol_ccy":"0.225","vol_ccy_quote":"543.58837000","confirm":1},{"ts":1792185275000,"open":"2415.88","high":"2415.88","low":"2415.88","close":"2415.88","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41588000","confirm":1},{"ts":1792185276000,"open":"2415.89","high":"2416.14","low":"2415.89","close":"2416.13","volume":"206.42","vol_ccy":"20.642","vol_ccy_quote":"49868.87158000","confirm":1},{"ts":1792185277000,"open":"2416.14","high":"2416.17","low":"2416.14","close":"2416.17","volume":"3.79","vol_ccy":"0.379","vol_ccy_quote":"915.72029000","confirm":1},{"ts":1792185278000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185279000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2416.17000000","confirm":1},{"ts":1792185280000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185281000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.63488000","confirm":1},{"ts":1792185282000,"open":"2416.17","high":"2416.18","low":"2416.17","close":"2416.18","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.56008000","confirm":1},{"ts":1792185283000,"open":"2416.18","high":"2416.35","low":"2416.18","close":"2416.35","volume":"64.61","vol_ccy":"6.461","vol_ccy_quote":"15611.76982000","confirm":1},{"ts":1792185284000,"open":"2416.35","high":"2416.61","low":"2416.35","close":"2416.61","volume":"104.53","vol_ccy":"10.453","vol_ccy_quote":"25260.19784000","confirm":1},{"ts":1792185285000,"open":"2416.61","high":"2416.80","low":"2416.61","close":"2416.80","volume":"59.14","vol_ccy":"5.914","vol_ccy_quote":"14292.78530000","confirm":1},{"ts":1792185286000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185287000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"16.36","vol_ccy":"1.636","vol_ccy_quote":"3953.88480000","confirm":1},{"ts":1792185288000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"50.06","vol_ccy":"5.006","vol_ccy_quote":"12098.50080000","confirm":1},{"ts":1792185289000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2416.80000000","confirm":1},{"ts":1792185290000,"open":"2416.80","high":"2416.80","low":"2416.79","close":"2416.79","volume":"1000.07","vol_ccy":"100.007","vol_ccy_quote":"241695.91760000","confirm":1},{"ts":1792185291000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"13.81","vol_ccy":"1.381","vol_ccy_quote":"3337.60080000","confirm":1},{"ts":1792185292000,"open":"2416.79","high":"2416.80","low":"2416.79","close":"2416.79","volume":"15.42","vol_ccy":"1.542","vol_ccy_quote":"3726.70552000","confirm":1},{"ts":1792185293000,"open":"2416.79","high":"2416.79","low":"2416.75","close":"2416.75","volume":"68.44","vol_ccy":"6.844","vol_ccy_quote":"16540.48138000","confirm":1},{"ts":1792185294000,"open":"2416.76","high":"2416.76","low":"2416.75","close":"2416.75","volume":"154.06","vol_ccy":"15.406","vol_ccy_quote":"37232.60454000","confirm":1},{"ts":1792185295000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185296000,"open":"2416.76","high":"2416.76","low":"2416.44","close":"2416.44","volume":"247.17","vol_ccy":"24.717","vol_ccy_quote":"59734.52699000","confirm":1},{"ts":1792185297000,"open":"2416.44","high":"2416.45","low":"2416.44","close":"2416.45","volume":"8.33","vol_ccy":"0.833","vol_ccy_quote":"2012.90276000","confirm":1},{"ts":1792185298000,"open":"2416.44","high":"2416.45","low":"2416.44","close":"2416.45","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66578000","confirm":1},{"ts":1792185299000,"open":"2416.45","high":"2416.56","low":"2416.45","close":"2416.55","volume":"97.06","vol_ccy":"9.706","vol_ccy_quote":"23454.55130000","confirm":1},{"ts":1792185300000,"open":"2416.56","high":"2416.76","low":"2416.56","close":"2416.76","volume":"22.11","vol_ccy":"2.211","vol_ccy_quote":"5343.26737000","confirm":1},{"ts":1792185301000,"open":"2416.76","high":"2416.76","low":"2416.68","close":"2416.68","volume":"9.19","vol_ccy":"0.919","vol_ccy_quote":"2220.94727000","confirm":1},{"ts":1792185302000,"open":"2416.68","high":"2416.68","low":"2416.57","close":"2416.57","volume":"46.73","vol_ccy":"4.673","vol_ccy_quote":"11292.76494000","confirm":1},{"ts":1792185303000,"open":"2416.56","high":"2416.57","low":"2416.55","close":"2416.55","volume":"42.62","vol_ccy":"4.262","vol_ccy_quote":"10299.38074000","confirm":1},{"ts":1792185304000,"open":"2416.56","high":"2416.56","low":"2416.55","close":"2416.55","volume":"12.48","vol_ccy":"1.248","vol_ccy_quote":"3015.86685000","confirm":1},{"ts":1792185305000,"open":"2416.55","high":"2416.56","low":"2416.55","close":"2416.56","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"202.99099000","confirm":1},{"ts":1792185306000,"open":"2416.55","high":"2416.55","low":"2416.55","close":"2416.55","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83310000","confirm":1},{"ts":1792185307000,"open":"2416.55","high":"2416.72","low":"2416.55","close":"2416.72","volume":"10.70","vol_ccy":"1.070","vol_ccy_quote":"2585.76611000","confirm":1},{"ts":1792185308000,"open":"2416.72","high":"2416.72","low":"2416.72","close":"2416.72","volume":"20.69","vol_ccy":"2.069","vol_ccy_quote":"5000.19368000","confirm":1},{"ts":1792185309000,"open":"2416.71","high":"2416.71","low":"2416.68","close":"2416.68","volume":"800.97","vol_ccy":"80.097","vol_ccy_quote":"193571.21914000","confirm":1},{"ts":1792185310000,"open":"2416.69","high":"2416.69","low":"2416.69","close":"2416.69","volume":"12.31","vol_ccy":"1.231","vol_ccy_quote":"2974.94539000","confirm":1},{"ts":1792185311000,"open":"2416.69","high":"2416.69","low":"2416.68","close":"2416.69","volume":"48.39","vol_ccy":"4.839","vol_ccy_quote":"11694.31753000","confirm":1},{"ts":1792185312000,"open":"2416.69","high":"2416.69","low":"2416.69","close":"2416.69","volume":"120.09","vol_ccy":"12.009","vol_ccy_quote":"29022.03021000","confirm":1},{"ts":1792185313000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75012000","confirm":1},{"ts":1792185314000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"7.31","vol_ccy":"0.731","vol_ccy_quote":"1766.59308000","confirm":1},{"ts":1792185315000,"open":"2416.69","high":"2416.79","low":"2416.69","close":"2416.79","volume":"44.34","vol_ccy":"4.434","vol_ccy_quote":"10715.90942000","confirm":1},{"ts":1792185316000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33432000","confirm":1},{"ts":1792185317000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"200.90","vol_ccy":"20.090","vol_ccy_quote":"48553.31110000","confirm":1},{"ts":1792185318000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185319000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185320000,"open":"2416.79","high":"2416.80","low":"2416.79","close":"2416.80","volume":"506.66","vol_ccy":"50.666","vol_ccy_quote":"122449.08880000","confirm":1},{"ts":1792185321000,"open":"2416.80","high":"2417.00","low":"2416.80","close":"2417.00","volume":"88.49","vol_ccy":"8.849","vol_ccy_quote":"21386.88453000","confirm":1},{"ts":1792185322000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"85.00","vol_ccy":"8.500","vol_ccy_quote":"20544.41500000","confirm":1},{"ts":1792185323000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"17.92","vol_ccy":"1.792","vol_ccy_quote":"4331.26400000","confirm":1},{"ts":1792185324000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"32.61","vol_ccy":"3.261","vol_ccy_quote":"7881.83700000","confirm":1},{"ts":1792185325000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"2.86","vol_ccy":"0.286","vol_ccy_quote":"691.26124000","confirm":1},{"ts":1792185326000,"open":"2417.00","high":"2417.00","low":"2416.99","close":"2416.99","volume":"16.52","vol_ccy":"1.652","vol_ccy_quote":"3992.88398000","confirm":1},{"ts":1792185327000,"open":"2416.99","high":"2417.17","low":"2416.99","close":"2417.17","volume":"159.97","vol_ccy":"15.997","vol_ccy_quote":"38665.25272000","confirm":1},{"ts":1792185328000,"open":"2417.18","high":"2417.19","low":"2417.17","close":"2417.19","volume":"288.09","vol_ccy":"28.809","vol_ccy_quote":"69636.53857000","confirm":1},{"ts":1792185329000,"open":"2417.19","high":"2417.35","low":"2417.19","close":"2417.24","volume":"363.56","vol_ccy":"36.356","vol_ccy_quote":"87883.97376000","confirm":1},{"ts":1792185330000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"12.92","vol_ccy":"1.292","vol_ccy_quote":"3123.07408000","confirm":1},{"ts":1792185331000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185332000,"open":"2417.23","high":"2417.24","low":"2417.23","close":"2417.24","volume":"88.75","vol_ccy":"8.875","vol_ccy_quote":"21452.98029000","confirm":1},{"ts":1792185333000,"open":"2417.23","high":"2417.24","low":"2417.23","close":"2417.24","volume":"13.16","vol_ccy":"1.316","vol_ccy_quote":"3181.08736000","confirm":1},{"ts":1792185334000,"open":"2417.24","high":"2417.24","low":"2417.23","close":"2417.23","volume":"3.53","vol_ccy":"0.353","vol_ccy_quote":"853.28565000","confirm":1},{"ts":1792185335000,"open":"2417.23","high":"2417.23","low":"2417.23","close":"2417.23","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08615000","confirm":1},{"ts":1792185336000,"open":"2417.23","high":"2417.24","low":"2417.23","close":"2417.24","volume":"83.81","vol_ccy":"8.381","vol_ccy_quote":"20258.88668000","confirm":1},{"ts":1792185337000,"open":"2417.23","high":"2417.51","low":"2417.23","close":"2417.51","volume":"1325.44","vol_ccy":"132.544","vol_ccy_quote":"320411.47375000","confirm":1},{"ts":1792185338000,"open":"2417.51","high":"2417.51","low":"2417.50","close":"2417.51","volume":"280.39","vol_ccy":"28.039","vol_ccy_quote":"67784.43289000","confirm":1},{"ts":1792185339000,"open":"2417.51","high":"2417.51","low":"2417.50","close":"2417.50","volume":"33.63","vol_ccy":"3.363","vol_ccy_quote":"8130.05924000","confirm":1},{"ts":1792185340000,"open":"2417.51","high":"2417.54","low":"2417.51","close":"2417.54","volume":"236.17","vol_ccy":"23.617","vol_ccy_quote":"57094.79154000","confirm":1},{"ts":1792185341000,"open":"2417.54","high":"2417.54","low":"2417.54","close":"2417.54","volume":"2.88","vol_ccy":"0.288","vol_ccy_quote":"696.25152000","confirm":1},{"ts":1792185342000,"open":"2417.54","high":"2417.56","low":"2417.54","close":"2417.56","volume":"27.60","vol_ccy":"2.760","vol_ccy_quote":"6672.45302000","confirm":1},{"ts":1792185343000,"open":"2417.56","high":"2417.63","low":"2417.56","close":"2417.63","volume":"35.68","vol_ccy":"3.568","vol_ccy_quote":"8625.91420000","confirm":1},{"ts":1792185344000,"open":"2417.63","high":"2417.63","low":"2417.63","close":"2417.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185345000,"open":"2417.63","high":"2417.63","low":"2417.63","close":"2417.63","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2417.63000000","confirm":1},{"ts":1792185346000,"open":"2417.62","high":"2417.67","low":"2417.62","close":"2417.66","volume":"14.25","vol_ccy":"1.425","vol_ccy_quote":"3445.15210000","confirm":1},{"ts":1792185347000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.76700000","confirm":1},{"ts":1792185348000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"363.00","vol_ccy":"36.300","vol_ccy_quote":"87761.42100000","confirm":1},{"ts":1792185349000,"open":"2417.66","high":"2417.67","low":"2417.66","close":"2417.67","volume":"42.82","vol_ccy":"4.282","vol_ccy_quote":"10352.46148000","confirm":1},{"ts":1792185350000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"50.68","vol_ccy":"5.068","vol_ccy_quote":"12252.75156000","confirm":1},{"ts":1792185351000,"open":"2417.67","high":"2417.84","low":"2417.67","close":"2417.83","volume":"371.92","vol_ccy":"37.192","vol_ccy_quote":"89921.15876000","confirm":1},{"ts":1792185352000,"open":"2417.84","high":"2417.84","low":"2417.83","close":"2417.83","volume":"3.88","vol_ccy":"0.388","vol_ccy_quote":"938.12117000","confirm":1},{"ts":1792185353000,"open":"2417.83","high":"2417.83","low":"2417.83","close":"2417.83","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.76904000","confirm":1},{"ts":1792185354000,"open":"2417.84","high":"2417.90","low":"2417.83","close":"2417.90","volume":"66.51","vol_ccy":"6.651","vol_ccy_quote":"16081.13462000","confirm":1},{"ts":1792185355000,"open":"2417.90","high":"2418.19","low":"2417.90","close":"2418.19","volume":"840.11","vol_ccy":"84.011","vol_ccy_quote":"203141.36700000","confirm":1},{"ts":1792185356000,"open":"2418.19","high":"2418.19","low":"2418.19","close":"2418.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185357000,"open":"2418.19","high":"2418.19","low":"2418.18","close":"2418.19","volume":"643.17","vol_ccy":"64.317","vol_ccy_quote":"155530.71843000","confirm":1},{"ts":1792185358000,"open":"2418.18","high":"2418.19","low":"2418.18","close":"2418.19","volume":"202.08","vol_ccy":"20.208","vol_ccy_quote":"48866.58146000","confirm":1},{"ts":1792185359000,"open":"2418.19","high":"2418.19","low":"2418.19","close":"2418.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185360000,"open":"2418.18","high":"2418.18","low":"2417.98","close":"2418.11","volume":"428.64","vol_ccy":"42.864","vol_ccy_quote":"103648.50204000","confirm":1},{"ts":1792185361000,"open":"2418.10","high":"2418.11","low":"2418.10","close":"2418.11","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.17713000","confirm":1},{"ts":1792185362000,"open":"2418.11","high":"2418.20","low":"2418.11","close":"2418.20","volume":"84.33","vol_ccy":"8.433","vol_ccy_quote":"20392.31776000","confirm":1},{"ts":1792185363000,"open":"2418.20","high":"2418.22","low":"2418.20","close":"2418.22","volume":"12.98","vol_ccy":"1.298","vol_ccy_quote":"3138.83582000","confirm":1},{"ts":1792185364000,"open":"2418.21","high":"2418.21","low":"2418.15","close":"2418.15","volume":"12.66","vol_ccy":"1.266","vol_ccy_quote":"3061.44394000","confirm":1},{"ts":1792185365000,"open":"2418.15","high":"2418.15","low":"2418.06","close":"2418.06","volume":"341.85","vol_ccy":"34.185","vol_ccy_quote":"82662.97909000","confirm":1},{"ts":1792185366000,"open":"2418.06","high":"2418.06","low":"2418.00","close":"2418.00","volume":"667.80","vol_ccy":"66.780","vol_ccy_quote":"161477.83349000","confirm":1},{"ts":1792185367000,"open":"2417.99","high":"2418.00","low":"2417.83","close":"2417.83","volume":"47.60","vol_ccy":"4.760","vol_ccy_quote":"11509.37110000","confirm":1},{"ts":1792185368000,"open":"2417.84","high":"2417.84","low":"2417.68","close":"2417.68","volume":"37.00","vol_ccy":"3.700","vol_ccy_quote":"8945.93615000","confirm":1},{"ts":1792185369000,"open":"2417.68","high":"2417.69","low":"2417.64","close":"2417.64","volume":"1039.42","vol_ccy":"103.942","vol_ccy_quote":"251298.45595000","confirm":1},{"ts":1792185370000,"open":"2417.63","high":"2417.63","low":"2417.21","close":"2417.21","volume":"162.74","vol_ccy":"16.274","vol_ccy_quote":"39343.53199000","confirm":1},{"ts":1792185371000,"open":"2417.21","high":"2417.22","low":"2417.21","close":"2417.22","volume":"25.09","vol_ccy":"2.509","vol_ccy_quote":"6064.80489000","confirm":1},{"ts":1792185372000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"29.72","vol_ccy":"2.972","vol_ccy_quote":"7183.97784000","confirm":1},{"ts":1792185373000,"open":"2417.21","high":"2417.21","low":"2417.21","close":"2417.21","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.43677000","confirm":1},{"ts":1792185374000,"open":"2417.21","high":"2417.21","low":"2416.91","close":"2416.91","volume":"579.85","vol_ccy":"57.985","vol_ccy_quote":"140148.70923000","confirm":1},{"ts":1792185375000,"open":"2416.92","high":"2416.92","low":"2416.91","close":"2416.91","volume":"3.94","vol_ccy":"0.394","vol_ccy_quote":"952.26647000","confirm":1},{"ts":1792185376000,"open":"2416.92","high":"2416.92","low":"2416.92","close":"2416.92","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50152000","confirm":1},{"ts":1792185377000,"open":"2416.91","high":"2416.91","low":"2416.61","close":"2416.81","volume":"208.34","vol_ccy":"20.834","vol_ccy_quote":"50351.49983000","confirm":1},{"ts":1792185378000,"open":"2416.81","high":"2416.81","low":"2416.81","close":"2416.81","volume":"5.80","vol_ccy":"0.580","vol_ccy_quote":"1401.74980000","confirm":1},{"ts":1792185379000,"open":"2416.82","high":"2416.82","low":"2416.81","close":"2416.82","volume":"20.53","vol_ccy":"2.053","vol_ccy_quote":"4961.73136000","confirm":1},{"ts":1792185380000,"open":"2416.81","high":"2416.81","low":"2416.56","close":"2416.57","volume":"50.65","vol_ccy":"5.065","vol_ccy_quote":"12240.26689000","confirm":1},{"ts":1792185381000,"open":"2416.56","high":"2416.57","low":"2416.56","close":"2416.56","volume":"1.82","vol_ccy":"0.182","vol_ccy_quote":"439.81557000","confirm":1},{"ts":1792185382000,"open":"2416.56","high":"2416.56","low":"2416.56","close":"2416.56","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49936000","confirm":1},{"ts":1792185383000,"open":"2416.56","high":"2416.57","low":"2416.56","close":"2416.57","volume":"359.80","vol_ccy":"35.980","vol_ccy_quote":"86947.85076000","confirm":1},{"ts":1792185384000,"open":"2416.56","high":"2416.57","low":"2416.56","close":"2416.57","volume":"6.26","vol_ccy":"0.626","vol_ccy_quote":"1512.77207000","confirm":1},{"ts":1792185385000,"open":"2416.57","high":"2416.57","low":"2416.56","close":"2416.56","volume":"100.01","vol_ccy":"10.001","vol_ccy_quote":"24168.11656000","confirm":1},{"ts":1792185386000,"open":"2416.57","high":"2416.57","low":"2416.56","close":"2416.56","volume":"20.55","vol_ccy":"2.055","vol_ccy_quote":"4966.05121000","confirm":1},{"ts":1792185387000,"open":"2416.56","high":"2416.56","low":"2416.56","close":"2416.56","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41656000","confirm":1},{"ts":1792185388000,"open":"2416.57","high":"2416.57","low":"2416.57","close":"2416.57","volume":"9.51","vol_ccy":"0.951","vol_ccy_quote":"2298.15807000","confirm":1},{"ts":1792185389000,"open":"2416.56","high":"2416.56","low":"2416.50","close":"2416.53","volume":"7.06","vol_ccy":"0.706","vol_ccy_quote":"1706.07390000","confirm":1},{"ts":1792185390000,"open":"2416.52","high":"2416.53","low":"2416.52","close":"2416.53","volume":"16.92","vol_ccy":"1.692","vol_ccy_quote":"4088.76872000","confirm":1},{"ts":1792185391000,"open":"2416.53","high":"2416.53","low":"2416.52","close":"2416.52","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.49744000","confirm":1},{"ts":1792185392000,"open":"2416.52","high":"2416.53","low":"2416.52","close":"2416.52","volume":"9.57","vol_ccy":"0.957","vol_ccy_quote":"2312.61916000","confirm":1},{"ts":1792185393000,"open":"2416.52","high":"2416.53","low":"2416.52","close":"2416.52","volume":"472.38","vol_ccy":"47.238","vol_ccy_quote":"114151.59316000","confirm":1},{"ts":1792185394000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.51","volume":"43.18","vol_ccy":"4.318","vol_ccy_quote":"10434.53316000","confirm":1},{"ts":1792185395000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.65476000","confirm":1},{"ts":1792185396000,"open":"2416.51","high":"2416.52","low":"2416.51","close":"2416.51","volume":"3.73","vol_ccy":"0.373","vol_ccy_quote":"901.36191000","confirm":1},{"ts":1792185397000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.51","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58171000","confirm":1},{"ts":1792185398000,"open":"2416.51","high":"2416.69","low":"2416.51","close":"2416.69","volume":"283.50","vol_ccy":"28.350","vol_ccy_quote":"68508.36644000","confirm":1},{"ts":1792185399000,"open":"2416.69","high":"2416.84","low":"2416.69","close":"2416.84","volume":"22.98","vol_ccy":"2.298","vol_ccy_quote":"5553.61400000","confirm":1},{"ts":1792185400000,"open":"2416.84","high":"2416.87","low":"2416.84","close":"2416.87","volume":"16.71","vol_ccy":"1.671","vol_ccy_quote":"4038.53977000","confirm":1},{"ts":1792185401000,"open":"2416.87","high":"2417.03","low":"2416.87","close":"2417.03","volume":"43.08","vol_ccy":"4.308","vol_ccy_quote":"10412.31284000","confirm":1},{"ts":1792185402000,"open":"2417.03","high":"2417.07","low":"2417.03","close":"2417.07","volume":"6.50","vol_ccy":"0.650","vol_ccy_quote":"1571.07263000","confirm":1},{"ts":1792185403000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185404000,"open":"2417.09","high":"2417.09","low":"2417.09","close":"2417.09","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.51778000","confirm":1},{"ts":1792185405000,"open":"2417.09","high":"2417.09","low":"2417.09","close":"2417.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185406000,"open":"2417.08","high":"2417.08","low":"2416.85","close":"2416.85","volume":"38.74","vol_ccy":"3.874","vol_ccy_quote":"9363.53716000","confirm":1},{"ts":1792185407000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41685000","confirm":1},{"ts":1792185408000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"70.08885000","confirm":1},{"ts":1792185409000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"15.25","vol_ccy":"1.525","vol_ccy_quote":"3685.71146000","confirm":1},{"ts":1792185410000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.00222000","confirm":1},{"ts":1792185411000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"6.11","vol_ccy":"0.611","vol_ccy_quote":"1476.70146000","confirm":1},{"ts":1792185412000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"53.53","vol_ccy":"5.353","vol_ccy_quote":"12937.39825000","confirm":1},{"ts":1792185413000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.67670000","confirm":1},{"ts":1792185414000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.42145000","confirm":1},{"ts":1792185415000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.33720000","confirm":1},{"ts":1792185416000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"121.73","vol_ccy":"12.173","vol_ccy_quote":"29420.31525000","confirm":1},{"ts":1792185417000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.85","volume":"62.36","vol_ccy":"6.236","vol_ccy_quote":"15071.47701000","confirm":1},{"ts":1792185418000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"393.94817000","confirm":1},{"ts":1792185419000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50110000","confirm":1},{"ts":1792185420000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"3.42","vol_ccy":"0.342","vol_ccy_quote":"826.56604000","confirm":1},{"ts":1792185421000,"open":"2416.86","high":"2417.36","low":"2416.86","close":"2417.36","volume":"205.69","vol_ccy":"20.569","vol_ccy_quote":"49713.83306000","confirm":1},{"ts":1792185422000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.72693000","confirm":1},{"ts":1792185423000,"open":"2417.36","high":"2417.36","low":"2417.36","close":"2417.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185424000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"286.99","vol_ccy":"28.699","vol_ccy_quote":"69375.81456000","confirm":1},{"ts":1792185425000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"200.64005000","confirm":1},{"ts":1792185426000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185427000,"open":"2417.36","high":"2417.36","low":"2417.36","close":"2417.36","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2417.36000000","confirm":1},{"ts":1792185428000,"open":"2417.36","high":"2417.36","low":"2417.35","close":"2417.36","volume":"6.52","vol_ccy":"0.652","vol_ccy_quote":"1576.11333000","confirm":1},{"ts":1792185429000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50410000","confirm":1},{"ts":1792185430000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1237.68320000","confirm":1},{"ts":1792185431000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66940000","confirm":1},{"ts":1792185432000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.35","volume":"50.05","vol_ccy":"5.005","vol_ccy_quote":"12098.88677000","confirm":1},{"ts":1792185433000,"open":"2417.36","high":"2417.36","low":"2417.35","close":"2417.36","volume":"1.21","vol_ccy":"0.121","vol_ccy_quote":"292.50015000","confirm":1},{"ts":1792185434000,"open":"2417.35","high":"2417.51","low":"2417.35","close":"2417.50","volume":"87.89","vol_ccy":"8.789","vol_ccy_quote":"21246.23448000","confirm":1},{"ts":1792185435000,"open":"2417.51","high":"2417.76","low":"2417.51","close":"2417.76","volume":"136.43","vol_ccy":"13.643","vol_ccy_quote":"32984.73947000","confirm":1},{"ts":1792185436000,"open":"2417.76","high":"2417.76","low":"2417.76","close":"2417.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185437000,"open":"2417.76","high":"2417.99","low":"2417.76","close":"2417.99","volume":"66.67","vol_ccy":"6.667","vol_ccy_quote":"16119.94518000","confirm":1},{"ts":1792185438000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"10.20","vol_ccy":"1.020","vol_ccy_quote":"2466.36000000","confirm":1},{"ts":1792185439000,"open":"2417.99","high":"2417.99","low":"2417.36","close":"2417.36","volume":"204.82","vol_ccy":"20.482","vol_ccy_quote":"49523.06796000","confirm":1},{"ts":1792185440000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.01660000","confirm":1},{"ts":1792185441000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"40.14","vol_ccy":"4.014","vol_ccy_quote":"9703.24310000","confirm":1},{"ts":1792185442000,"open":"2417.36","high":"2417.36","low":"2417.35","close":"2417.35","volume":"0.98","vol_ccy":"0.098","vol_ccy_quote":"236.90127000","confirm":1},{"ts":1792185443000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"78.21","vol_ccy":"7.821","vol_ccy_quote":"18906.17255000","confirm":1},{"ts":1792185444000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.35","volume":"0.97","vol_ccy":"0.097","vol_ccy_quote":"234.48315000","confirm":1},{"ts":1792185445000,"open":"2417.36","high":"2417.36","low":"2417.35","close":"2417.35","volume":"10.85","vol_ccy":"1.085","vol_ccy_quote":"2622.83558000","confirm":1},{"ts":1792185446000,"open":"2417.35","high":"2417.36","low":"2417.35","close":"2417.36","volume":"2.24","vol_ccy":"0.224","vol_ccy_quote":"541.48854000","confirm":1},{"ts":1792185447000,"open":"2417.36","high":"2417.36","low":"2417.35","close":"2417.35","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75621000","confirm":1},{"ts":1792185448000,"open":"2417.35","high":"2417.70","low":"2417.35","close":"2417.70","volume":"89.85","vol_ccy":"8.985","vol_ccy_quote":"21720.52250000","confirm":1},{"ts":1792185449000,"open":"2417.71","high":"2417.79","low":"2417.71","close":"2417.79","volume":"17.03","vol_ccy":"1.703","vol_ccy_quote":"4117.36578000","confirm":1},{"ts":1792185450000,"open":"2417.79","high":"2417.79","low":"2417.79","close":"2417.79","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41779000","confirm":1},{"ts":1792185451000,"open":"2417.79","high":"2417.79","low":"2417.79","close":"2417.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185452000,"open":"2417.78","high":"2417.79","low":"2417.78","close":"2417.79","volume":"90.87","vol_ccy":"9.087","vol_ccy_quote":"21970.36694000","confirm":1},{"ts":1792185453000,"open":"2417.79","high":"2417.79","low":"2417.79","close":"2417.79","volume":"15.00","vol_ccy":"1.500","vol_ccy_quote":"3626.68500000","confirm":1},{"ts":1792185454000,"open":"2417.79","high":"2417.79","low":"2417.78","close":"2417.78","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.00465000","confirm":1},{"ts":1792185455000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185456000,"open":"2417.79","high":"2417.97","low":"2417.79","close":"2417.97","volume":"160.65","vol_ccy":"16.065","vol_ccy_quote":"38841.83492000","confirm":1},{"ts":1792185457000,"open":"2417.97","high":"2418.00","low":"2417.97","close":"2417.99","volume":"73.25","vol_ccy":"7.325","vol_ccy_quote":"17711.75155000","confirm":1},{"ts":1792185458000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"31.92","vol_ccy":"3.192","vol_ccy_quote":"7718.25599000","confirm":1},{"ts":1792185459000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34400000","confirm":1},{"ts":1792185460000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"1.97","vol_ccy":"0.197","vol_ccy_quote":"476.34600000","confirm":1},{"ts":1792185461000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"1.91","vol_ccy":"0.191","vol_ccy_quote":"461.83716000","confirm":1},{"ts":1792185462000,"open":"2417.99","high":"2417.99","low":"2417.99","close":"2417.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41799000","confirm":1},{"ts":1792185463000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2418.00","volume":"1.94","vol_ccy":"0.194","vol_ccy_quote":"469.09187000","confirm":1},{"ts":1792185464000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"12.00","vol_ccy":"1.200","vol_ccy_quote":"2901.60000000","confirm":1},{"ts":1792185465000,"open":"2417.99","high":"2417.99","low":"2417.99","close":"2417.99","volume":"10.40","vol_ccy":"1.040","vol_ccy_quote":"2514.70960000","confirm":1},{"ts":1792185466000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"2.76","vol_ccy":"0.276","vol_ccy_quote":"667.36796000","confirm":1},{"ts":1792185467000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"50.18","vol_ccy":"5.018","vol_ccy_quote":"12133.48382000","confirm":1},{"ts":1792185468000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"6.65","vol_ccy":"0.665","vol_ccy_quote":"1607.96991000","confirm":1},{"ts":1792185469000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2418.00","volume":"650.58","vol_ccy":"65.058","vol_ccy_quote":"157310.19350000","confirm":1},{"ts":1792185470000,"open":"2417.99","high":"2417.99","low":"2417.51","close":"2417.51","volume":"184.97","vol_ccy":"18.497","vol_ccy_quote":"44722.31372000","confirm":1},{"ts":1792185471000,"open":"2417.51","high":"2417.51","low":"2417.35","close":"2417.36","volume":"28.08","vol_ccy":"2.808","vol_ccy_quote":"6788.14127000","confirm":1},{"ts":1792185472000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25205000","confirm":1},{"ts":1792185473000,"open":"2417.35","high":"2417.35","low":"2417.01","close":"2417.02","volume":"374.25","vol_ccy":"37.425","vol_ccy_quote":"90463.27875000","confirm":1},{"ts":1792185474000,"open":"2417.01","high":"2417.01","low":"2417.01","close":"2417.01","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75309000","confirm":1},{"ts":1792185475000,"open":"2417.02","high":"2417.02","low":"2417.01","close":"2417.01","volume":"18.85","vol_ccy":"1.885","vol_ccy_quote":"4556.07650000","confirm":1},{"ts":1792185476000,"open":"2417.01","high":"2417.26","low":"2417.01","close":"2417.25","volume":"379.34","vol_ccy":"37.934","vol_ccy_quote":"91692.21650000","confirm":1},{"ts":1792185477000,"open":"2417.25","high":"2417.25","low":"2417.25","close":"2417.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185478000,"open":"2417.26","high":"2417.26","low":"2417.25","close":"2417.25","volume":"14.99","vol_ccy":"1.499","vol_ccy_quote":"3623.47254000","confirm":1},{"ts":1792185479000,"open":"2417.26","high":"2417.41","low":"2417.26","close":"2417.41","volume":"13.29","vol_ccy":"1.329","vol_ccy_quote":"3212.68457000","confirm":1},{"ts":1792185480000,"open":"2417.40","high":"2417.40","low":"2417.40","close":"2417.40","volume":"83.07","vol_ccy":"8.307","vol_ccy_quote":"20081.34180000","confirm":1},{"ts":1792185481000,"open":"2417.40","high":"2417.41","low":"2417.40","close":"2417.41","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.79450000","confirm":1},{"ts":1792185482000,"open":"2417.40","high":"2417.41","low":"2417.40","close":"2417.41","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.60238000","confirm":1},{"ts":1792185483000,"open":"2417.40","high":"2417.40","low":"2417.40","close":"2417.40","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1208.70000000","confirm":1},{"ts":1792185484000,"open":"2417.40","high":"2417.40","low":"2417.33","close":"2417.34","volume":"25.34","vol_ccy":"2.534","vol_ccy_quote":"6125.58234000","confirm":1},{"ts":1792185485000,"open":"2417.34","high":"2417.34","low":"2417.33","close":"2417.34","volume":"37.46","vol_ccy":"3.746","vol_ccy_quote":"9055.35556000","confirm":1},{"ts":1792185486000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.13441000","confirm":1},{"ts":1792185487000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.33","volume":"1.82","vol_ccy":"0.182","vol_ccy_quote":"439.95584000","confirm":1},{"ts":1792185488000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66932000","confirm":1},{"ts":1792185489000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"67.64","vol_ccy":"6.764","vol_ccy_quote":"16350.88776000","confirm":1},{"ts":1792185490000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"10.54","vol_ccy":"1.054","vol_ccy_quote":"2547.86582000","confirm":1},{"ts":1792185491000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"1.73","vol_ccy":"0.173","vol_ccy_quote":"418.19809000","confirm":1},{"ts":1792185492000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.33","volume":"32.72","vol_ccy":"3.272","vol_ccy_quote":"7909.50386000","confirm":1},{"ts":1792185493000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.33","volume":"40.41","vol_ccy":"4.041","vol_ccy_quote":"9768.43245000","confirm":1},{"ts":1792185494000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83466000","confirm":1},{"ts":1792185495000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25199000","confirm":1},{"ts":1792185496000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.34","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.76413000","confirm":1},{"ts":1792185497000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"212.96","vol_ccy":"21.296","vol_ccy_quote":"51479.45968000","confirm":1},{"ts":1792185498000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"13.86","vol_ccy":"1.386","vol_ccy_quote":"3350.41938000","confirm":1},{"ts":1792185499000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41733000","confirm":1},{"ts":1792185500000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.34","volume":"42.52","vol_ccy":"4.252","vol_ccy_quote":"10278.52962000","confirm":1},{"ts":1792185501000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.33","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.80664000","confirm":1},{"ts":1792185502000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4839.49466000","confirm":1},{"ts":1792185503000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.29975000","confirm":1},{"ts":1792185504000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.59063000","confirm":1},{"ts":1792185505000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41733000","confirm":1},{"ts":1792185506000,"open":"2417.34","high":"2417.34","low":"2417.33","close":"2417.33","volume":"57.12","vol_ccy":"5.712","vol_ccy_quote":"13807.83608000","confirm":1},{"ts":1792185507000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.34","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.68544000","confirm":1},{"ts":1792185508000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.34680000","confirm":1},{"ts":1792185509000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.34","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.85078000","confirm":1},{"ts":1792185510000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185511000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.33","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.13514000","confirm":1},{"ts":1792185512000,"open":"2417.33","high":"2417.34","low":"2417.33","close":"2417.34","volume":"30.72","vol_ccy":"3.072","vol_ccy_quote":"7426.06738000","confirm":1},{"ts":1792185513000,"open":"2417.34","high":"2417.34","low":"2417.33","close":"2417.33","volume":"0.95","vol_ccy":"0.095","vol_ccy_quote":"229.64655000","confirm":1},{"ts":1792185514000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1211.08734000","confirm":1},{"ts":1792185515000,"open":"2417.33","high":"2417.75","low":"2417.33","close":"2417.75","volume":"92.08","vol_ccy":"9.208","vol_ccy_quote":"22259.15663000","confirm":1},{"ts":1792185516000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.77275000","confirm":1},{"ts":1792185517000,"open":"2417.75","high":"2417.75","low":"2417.69","close":"2417.69","volume":"1.70","vol_ccy":"0.170","vol_ccy_quote":"411.01403000","confirm":1},{"ts":1792185518000,"open":"2417.70","high":"2417.70","low":"2417.69","close":"2417.69","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.53099000","confirm":1},{"ts":1792185519000,"open":"2417.69","high":"2417.69","low":"2417.35","close":"2417.36","volume":"226.54","vol_ccy":"22.654","vol_ccy_quote":"54767.31084000","confirm":1},{"ts":1792185520000,"open":"2417.35","high":"2417.35","low":"2416.70","close":"2416.70","volume":"741.87","vol_ccy":"74.187","vol_ccy_quote":"179331.69118000","confirm":1},{"ts":1792185521000,"open":"2416.70","high":"2416.70","low":"2416.56","close":"2416.56","volume":"2.54","vol_ccy":"0.254","vol_ccy_quote":"613.80879000","confirm":1},{"ts":1792185522000,"open":"2416.56","high":"2416.56","low":"2416.55","close":"2416.55","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58211000","confirm":1},{"ts":1792185523000,"open":"2416.55","high":"2416.55","low":"2416.42","close":"2416.42","volume":"32.60","vol_ccy":"3.260","vol_ccy_quote":"7877.94495000","confirm":1},{"ts":1792185524000,"open":"2416.42","high":"2416.43","low":"2416.42","close":"2416.43","volume":"305.52","vol_ccy":"30.552","vol_ccy_quote":"73826.76384000","confirm":1},{"ts":1792185525000,"open":"2416.42","high":"2416.43","low":"2416.42","close":"2416.43","volume":"3.84","vol_ccy":"0.384","vol_ccy_quote":"927.90911000","confirm":1},{"ts":1792185526000,"open":"2416.42","high":"2416.42","low":"2415.61","close":"2415.61","volume":"248.52","vol_ccy":"24.852","vol_ccy_quote":"60045.44696000","confirm":1},{"ts":1792185527000,"open":"2415.61","high":"2415.61","low":"2415.61","close":"2415.61","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"487.95322000","confirm":1},{"ts":1792185528000,"open":"2415.61","high":"2415.62","low":"2415.61","close":"2415.62","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.96231000","confirm":1},{"ts":1792185529000,"open":"2415.61","high":"2415.61","low":"2415.37","close":"2415.37","volume":"37.10","vol_ccy":"3.710","vol_ccy_quote":"8961.50682000","confirm":1},{"ts":1792185530000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"28.72","vol_ccy":"2.872","vol_ccy_quote":"6936.94264000","confirm":1},{"ts":1792185531000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24611000","confirm":1},{"ts":1792185532000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.47666000","confirm":1},{"ts":1792185533000,"open":"2415.37","high":"2415.38","low":"2415.37","close":"2415.37","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1236.67440000","confirm":1},{"ts":1792185534000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185535000,"open":"2415.37","high":"2415.37","low":"2415.37","close":"2415.37","volume":"0.91","vol_ccy":"0.091","vol_ccy_quote":"219.79867000","confirm":1},{"ts":1792185536000,"open":"2415.38","high":"2415.72","low":"2415.20","close":"2415.71","volume":"1732.90","vol_ccy":"173.290","vol_ccy_quote":"418563.72837000","confirm":1},{"ts":1792185537000,"open":"2415.71","high":"2415.72","low":"2415.71","close":"2415.72","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.60565000","confirm":1},{"ts":1792185538000,"open":"2415.72","high":"2415.72","low":"2415.71","close":"2415.71","volume":"3.52","vol_ccy":"0.352","vol_ccy_quote":"850.33122000","confirm":1},{"ts":1792185539000,"open":"2415.71","high":"2415.71","low":"2415.63","close":"2415.64","volume":"15.47","vol_ccy":"1.547","vol_ccy_quote":"3737.04044000","confirm":1},{"ts":1792185540000,"open":"2415.63","high":"2415.63","low":"2415.30","close":"2415.30","volume":"23.29","vol_ccy":"2.329","vol_ccy_quote":"5625.74630000","confirm":1},{"ts":1792185541000,"open":"2415.30","high":"2415.30","low":"2415.29","close":"2415.29","volume":"200.38","vol_ccy":"20.038","vol_ccy_quote":"48397.78139000","confirm":1},{"ts":1792185542000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.64480000","confirm":1},{"ts":1792185543000,"open":"2415.29","high":"2415.30","low":"2415.29","close":"2415.29","volume":"7.90","vol_ccy":"0.790","vol_ccy_quote":"1908.07942000","confirm":1},{"ts":1792185544000,"open":"2415.29","high":"2415.30","low":"2415.29","close":"2415.29","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.27315000","confirm":1},{"ts":1792185545000,"open":"2415.29","high":"2415.30","low":"2415.29","close":"2415.29","volume":"93.64","vol_ccy":"9.364","vol_ccy_quote":"22616.79556000","confirm":1},{"ts":1792185546000,"open":"2415.29","high":"2415.30","low":"2415.29","close":"2415.30","volume":"3.77","vol_ccy":"0.377","vol_ccy_quote":"910.56719000","confirm":1},{"ts":1792185547000,"open":"2415.30","high":"2415.30","low":"2415.30","close":"2415.30","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.30600000","confirm":1},{"ts":1792185548000,"open":"2415.30","high":"2415.71","low":"2415.30","close":"2415.71","volume":"103.09","vol_ccy":"10.309","vol_ccy_quote":"24900.94663000","confirm":1},{"ts":1792185549000,"open":"2415.72","high":"2415.99","low":"2415.72","close":"2415.99","volume":"229.45","vol_ccy":"22.945","vol_ccy_quote":"55433.79167000","confirm":1},{"ts":1792185550000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.22400000","confirm":1},{"ts":1792185551000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.32000000","confirm":1},{"ts":1792185552000,"open":"2415.99","high":"2416.00","low":"2415.99","close":"2416.00","volume":"10.32","vol_ccy":"1.032","vol_ccy_quote":"2493.31188000","confirm":1},{"ts":1792185553000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185554000,"open":"2415.99","high":"2416.00","low":"2415.99","close":"2416.00","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.98396000","confirm":1},{"ts":1792185555000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.82400000","confirm":1},{"ts":1792185556000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.30356000","confirm":1},{"ts":1792185557000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185558000,"open":"2415.99","high":"2415.99","low":"2415.99","close":"2415.99","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83198000","confirm":1},{"ts":1792185559000,"open":"2415.99","high":"2416.97","low":"2415.99","close":"2416.97","volume":"3929.10","vol_ccy":"392.910","vol_ccy_quote":"949436.31750000","confirm":1},{"ts":1792185560000,"open":"2416.98","high":"2416.98","low":"2416.98","close":"2416.98","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.00376000","confirm":1},{"ts":1792185561000,"open":"2416.98","high":"2416.98","low":"2416.98","close":"2416.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185562000,"open":"2416.98","high":"2416.98","low":"2416.98","close":"2416.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185563000,"open":"2416.99","high":"2417.09","low":"2416.99","close":"2417.09","volume":"7.30","vol_ccy":"0.730","vol_ccy_quote":"1764.41444000","confirm":1},{"ts":1792185564000,"open":"2417.09","high":"2417.09","low":"2417.09","close":"2417.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185565000,"open":"2417.09","high":"2417.09","low":"2417.09","close":"2417.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185566000,"open":"2417.08","high":"2417.09","low":"2417.08","close":"2417.08","volume":"453.08","vol_ccy":"45.308","vol_ccy_quote":"109513.06112000","confirm":1},{"ts":1792185567000,"open":"2417.09","high":"2417.09","low":"2417.08","close":"2417.08","volume":"3.63","vol_ccy":"0.363","vol_ccy_quote":"877.40104000","confirm":1},{"ts":1792185568000,"open":"2417.08","high":"2417.19","low":"2417.08","close":"2417.18","volume":"92.96","vol_ccy":"9.296","vol_ccy_quote":"22469.34905000","confirm":1},{"ts":1792185569000,"open":"2417.18","high":"2417.18","low":"2417.18","close":"2417.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185570000,"open":"2417.18","high":"2417.18","low":"2416.96","close":"2416.96","volume":"1267.91","vol_ccy":"126.791","vol_ccy_quote":"306475.17307000","confirm":1},{"ts":1792185571000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185572000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"53.74","vol_ccy":"5.374","vol_ccy_quote":"12988.79678000","confirm":1},{"ts":1792185573000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185574000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.96","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.72975000","confirm":1},{"ts":1792185575000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.97","volume":"182.39","vol_ccy":"18.239","vol_ccy_quote":"44083.11579000","confirm":1},{"ts":1792185576000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.96","volume":"212.08","vol_ccy":"21.208","vol_ccy_quote":"51259.09973000","confirm":1},{"ts":1792185577000,"open":"2416.97","high":"2416.97","low":"2416.51","close":"2416.51","volume":"31.35","vol_ccy":"3.135","vol_ccy_quote":"7576.36680000","confirm":1},{"ts":1792185578000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24953000","confirm":1},{"ts":1792185579000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83302000","confirm":1},{"ts":1792185580000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08255000","confirm":1},{"ts":1792185581000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66604000","confirm":1},{"ts":1792185582000,"open":"2416.52","high":"2416.52","low":"2416.52","close":"2416.52","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.33040000","confirm":1},{"ts":1792185583000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.51","volume":"10.27","vol_ccy":"1.027","vol_ccy_quote":"2481.75597000","confirm":1},{"ts":1792185584000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.51","volume":"2.91","vol_ccy":"0.291","vol_ccy_quote":"703.20726000","confirm":1},{"ts":1792185585000,"open":"2416.52","high":"2416.52","low":"2416.52","close":"2416.52","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.33040000","confirm":1},{"ts":1792185586000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.52","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.82949000","confirm":1},{"ts":1792185587000,"open":"2416.51","high":"2416.52","low":"2416.51","close":"2416.52","volume":"18.82","vol_ccy":"1.882","vol_ccy_quote":"4547.89061000","confirm":1},{"ts":1792185588000,"open":"2416.51","high":"2416.52","low":"2416.51","close":"2416.52","volume":"1.71","vol_ccy":"0.171","vol_ccy_quote":"413.22341000","confirm":1},{"ts":1792185589000,"open":"2416.51","high":"2416.51","low":"2416.41","close":"2416.41","volume":"20.79","vol_ccy":"2.079","vol_ccy_quote":"5023.83725000","confirm":1},{"ts":1792185590000,"open":"2416.40","high":"2416.41","low":"2416.40","close":"2416.41","volume":"1.78","vol_ccy":"0.178","vol_ccy_quote":"430.12092000","confirm":1},{"ts":1792185591000,"open":"2416.41","high":"2416.41","low":"2416.40","close":"2416.40","volume":"1.79","vol_ccy":"0.179","vol_ccy_quote":"432.53590000","confirm":1},{"ts":1792185592000,"open":"2416.41","high":"2416.41","low":"2416.40","close":"2416.40","volume":"234.34","vol_ccy":"23.434","vol_ccy_quote":"56625.91780000","confirm":1},{"ts":1792185593000,"open":"2416.41","high":"2416.41","low":"2416.40","close":"2416.40","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.74460000","confirm":1},{"ts":1792185594000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"4.37","vol_ccy":"0.437","vol_ccy_quote":"1055.96680000","confirm":1},{"ts":1792185595000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16400000","confirm":1},{"ts":1792185596000,"open":"2416.41","high":"2416.41","low":"2416.41","close":"2416.41","volume":"72.48","vol_ccy":"7.248","vol_ccy_quote":"17514.13968000","confirm":1},{"ts":1792185597000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66560000","confirm":1},{"ts":1792185598000,"open":"2416.40","high":"2416.41","low":"2416.40","close":"2416.40","volume":"3.98","vol_ccy":"0.398","vol_ccy_quote":"961.73105000","confirm":1},{"ts":1792185599000,"open":"2416.41","high":"2416.41","low":"2416.41","close":"2416.41","volume":"7.50","vol_ccy":"0.750","vol_ccy_quote":"1812.30750000","confirm":1},{"ts":1792185600000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"243.88","vol_ccy":"24.388","vol_ccy_quote":"58931.16320000","confirm":1},{"ts":1792185601000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83280000","confirm":1},{"ts":1792185602000,"open":"2416.40","high":"2416.40","low":"2415.77","close":"2415.77","volume":"163.58","vol_ccy":"16.358","vol_ccy_quote":"39525.23441000","confirm":1},{"ts":1792185603000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07885000","confirm":1},{"ts":1792185604000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.58776000","confirm":1},{"ts":1792185605000,"open":"2415.78","high":"2415.78","low":"2415.64","close":"2415.64","volume":"54.35","vol_ccy":"5.435","vol_ccy_quote":"13129.68373000","confirm":1},{"ts":1792185606000,"open":"2415.65","high":"2415.65","low":"2415.56","close":"2415.56","volume":"55.45","vol_ccy":"5.545","vol_ccy_quote":"13394.69724000","confirm":1},{"ts":1792185607000,"open":"2415.55","high":"2415.56","low":"2415.55","close":"2415.56","volume":"48.83","vol_ccy":"4.883","vol_ccy_quote":"11795.17943000","confirm":1},{"ts":1792185608000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41555000","confirm":1},{"ts":1792185609000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83110000","confirm":1},{"ts":1792185610000,"open":"2415.55","high":"2415.55","low":"2415.55","close":"2415.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185611000,"open":"2415.55","high":"2415.55","low":"2415.51","close":"2415.51","volume":"19.92","vol_ccy":"1.992","vol_ccy_quote":"4811.73612000","confirm":1},{"ts":1792185612000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73959000","confirm":1},{"ts":1792185613000,"open":"2415.51","high":"2416.12","low":"2415.51","close":"2415.93","volume":"419.09","vol_ccy":"41.909","vol_ccy_quote":"101235.57709000","confirm":1},{"ts":1792185614000,"open":"2415.93","high":"2416.00","low":"2415.93","close":"2416.00","volume":"104.75","vol_ccy":"10.475","vol_ccy_quote":"25307.59224000","confirm":1},{"ts":1792185615000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.61600000","confirm":1},{"ts":1792185616000,"open":"2416.01","high":"2416.08","low":"2416.01","close":"2416.08","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.93312000","confirm":1},{"ts":1792185617000,"open":"2416.08","high":"2416.18","low":"2416.08","close":"2416.17","volume":"26.19","vol_ccy":"2.619","vol_ccy_quote":"6327.76270000","confirm":1},{"ts":1792185618000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185619000,"open":"2416.18","high":"2416.18","low":"2416.18","close":"2416.18","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32944000","confirm":1},{"ts":1792185620000,"open":"2416.18","high":"2416.40","low":"2416.18","close":"2416.40","volume":"64.78","vol_ccy":"6.478","vol_ccy_quote":"15652.50005000","confirm":1},{"ts":1792185621000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"72.37","vol_ccy":"7.237","vol_ccy_quote":"17487.48680000","confirm":1},{"ts":1792185622000,"open":"2416.39","high":"2416.39","low":"2416.28","close":"2416.39","volume":"317.65","vol_ccy":"31.765","vol_ccy_quote":"76753.88174000","confirm":1},{"ts":1792185623000,"open":"2416.40","high":"2416.78","low":"2416.40","close":"2416.78","volume":"138.31","vol_ccy":"13.831","vol_ccy_quote":"33422.99496000","confirm":1},{"ts":1792185624000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.58819000","confirm":1},{"ts":1792185625000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185626000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"188.50806000","confirm":1},{"ts":1792185627000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"444.68568000","confirm":1},{"ts":1792185628000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"11.09","vol_ccy":"1.109","vol_ccy_quote":"2680.19793000","confirm":1},{"ts":1792185629000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41677000","confirm":1},{"ts":1792185630000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185631000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.51426000","confirm":1},{"ts":1792185632000,"open":"2416.78","high":"2416.78","low":"2416.77","close":"2416.77","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.09477000","confirm":1},{"ts":1792185633000,"open":"2416.77","high":"2416.78","low":"2416.77","close":"2416.77","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2428.86385000","confirm":1},{"ts":1792185634000,"open":"2416.77","high":"2416.77","low":"2416.77","close":"2416.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185635000,"open":"2416.77","high":"2416.78","low":"2416.77","close":"2416.78","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66845000","confirm":1},{"ts":1792185636000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185637000,"open":"2416.78","high":"2416.99","low":"2416.78","close":"2416.99","volume":"219.17","vol_ccy":"21.917","vol_ccy_quote":"52969.25950000","confirm":1},{"ts":1792185638000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.67184000","confirm":1},{"ts":1792185639000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185640000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2416.99","volume":"3.50","vol_ccy":"0.350","vol_ccy_quote":"845.94738000","confirm":1},{"ts":1792185641000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"44.49","vol_ccy":"4.449","vol_ccy_quote":"10753.23300000","confirm":1},{"ts":1792185642000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"270.70288000","confirm":1},{"ts":1792185643000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.59897000","confirm":1},{"ts":1792185644000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"23.15","vol_ccy":"2.315","vol_ccy_quote":"5595.33185000","confirm":1},{"ts":1792185645000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25097000","confirm":1},{"ts":1792185646000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185647000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.69124000","confirm":1},{"ts":1792185648000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"128.93","vol_ccy":"12.893","vol_ccy_quote":"31162.38100000","confirm":1},{"ts":1792185649000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.17378000","confirm":1},{"ts":1792185650000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91893000","confirm":1},{"ts":1792185651000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83398000","confirm":1},{"ts":1792185652000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185653000,"open":"2417.00","high":"2417.46","low":"2417.00","close":"2417.17","volume":"458.24","vol_ccy":"45.824","vol_ccy_quote":"110762.72869000","confirm":1},{"ts":1792185654000,"open":"2417.17","high":"2417.17","low":"2417.17","close":"2417.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185655000,"open":"2417.18","high":"2417.18","low":"2417.17","close":"2417.17","volume":"20.25","vol_ccy":"2.025","vol_ccy_quote":"4894.78750000","confirm":1},{"ts":1792185656000,"open":"2417.18","high":"2417.18","low":"2417.18","close":"2417.18","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"294.89596000","confirm":1},{"ts":1792185657000,"open":"2417.17","high":"2417.17","low":"2417.17","close":"2417.17","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41717000","confirm":1},{"ts":1792185658000,"open":"2417.17","high":"2417.17","low":"2417.17","close":"2417.17","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.85246000","confirm":1},{"ts":1792185659000,"open":"2417.18","high":"2417.18","low":"2417.17","close":"2417.17","volume":"0.63","vol_ccy":"0.063","vol_ccy_quote":"152.28233000","confirm":1},{"ts":1792185660000,"open":"2417.17","high":"2417.17","low":"2416.78","close":"2416.78","volume":"127.12","vol_ccy":"12.712","vol_ccy_quote":"30725.88600000","confirm":1},{"ts":1792185661000,"open":"2416.79","high":"2416.79","low":"2416.78","close":"2416.78","volume":"325.47","vol_ccy":"32.547","vol_ccy_quote":"78659.26406000","confirm":1},{"ts":1792185662000,"open":"2416.79","high":"2416.79","low":"2416.78","close":"2416.79","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16789000","confirm":1},{"ts":1792185663000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08395000","confirm":1},{"ts":1792185664000,"open":"2416.78","high":"2416.79","low":"2416.78","close":"2416.79","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"270.67972000","confirm":1},{"ts":1792185665000,"open":"2416.78","high":"2416.79","low":"2416.78","close":"2416.79","volume":"5.11","vol_ccy":"0.511","vol_ccy_quote":"1234.97968000","confirm":1},{"ts":1792185666000,"open":"2416.79","high":"2416.79","low":"2416.78","close":"2416.78","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"166.75828000","confirm":1},{"ts":1792185667000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185668000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9667.16000000","confirm":1},{"ts":1792185669000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.58765000","confirm":1},{"ts":1792185670000,"open":"2416.79","high":"2416.79","low":"2416.78","close":"2416.78","volume":"57.05","vol_ccy":"5.705","vol_ccy_quote":"13787.73386000","confirm":1},{"ts":1792185671000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.35800000","confirm":1},{"ts":1792185672000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185673000,"open":"2416.79","high":"2416.87","low":"2416.79","close":"2416.87","volume":"145.32","vol_ccy":"14.532","vol_ccy_quote":"35120.85072000","confirm":1},{"ts":1792185674000,"open":"2416.87","high":"2416.87","low":"2416.87","close":"2416.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185675000,"open":"2416.87","high":"2416.87","low":"2416.87","close":"2416.87","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.68212000","confirm":1},{"ts":1792185676000,"open":"2416.87","high":"2416.87","low":"2416.87","close":"2416.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185677000,"open":"2416.87","high":"2416.87","low":"2416.87","close":"2416.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185678000,"open":"2416.87","high":"2416.87","low":"2416.87","close":"2416.87","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185679000,"open":"2416.88","high":"2417.19","low":"2416.88","close":"2417.19","volume":"46.01","vol_ccy":"4.601","vol_ccy_quote":"11120.49082000","confirm":1},{"ts":1792185680000,"open":"2417.19","high":"2417.20","low":"2417.19","close":"2417.20","volume":"248.07","vol_ccy":"24.807","vol_ccy_quote":"59963.28050000","confirm":1},{"ts":1792185681000,"open":"2417.20","high":"2417.20","low":"2417.20","close":"2417.20","volume":"13.46","vol_ccy":"1.346","vol_ccy_quote":"3253.55120000","confirm":1},{"ts":1792185682000,"open":"2417.20","high":"2417.20","low":"2417.20","close":"2417.20","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.67520000","confirm":1},{"ts":1792185683000,"open":"2417.20","high":"2417.20","low":"2417.20","close":"2417.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185684000,"open":"2417.20","high":"2417.20","low":"2417.20","close":"2417.20","volume":"10.66","vol_ccy":"1.066","vol_ccy_quote":"2576.73520000","confirm":1},{"ts":1792185685000,"open":"2417.20","high":"2417.20","low":"2417.19","close":"2417.19","volume":"71.16","vol_ccy":"7.116","vol_ccy_quote":"17200.79519000","confirm":1},{"ts":1792185686000,"open":"2417.19","high":"2417.20","low":"2417.19","close":"2417.20","volume":"6.62","vol_ccy":"0.662","vol_ccy_quote":"1600.18603000","confirm":1},{"ts":1792185687000,"open":"2417.19","high":"2417.19","low":"2417.19","close":"2417.19","volume":"52.80","vol_ccy":"5.280","vol_ccy_quote":"12762.76320000","confirm":1},{"ts":1792185688000,"open":"2417.19","high":"2417.19","low":"2417.19","close":"2417.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185689000,"open":"2417.20","high":"2417.20","low":"2417.19","close":"2417.19","volume":"5.94","vol_ccy":"0.594","vol_ccy_quote":"1435.81678000","confirm":1},{"ts":1792185690000,"open":"2417.20","high":"2417.20","low":"2417.19","close":"2417.19","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83439000","confirm":1},{"ts":1792185691000,"open":"2417.19","high":"2417.47","low":"2417.19","close":"2417.46","volume":"405.44","vol_ccy":"40.544","vol_ccy_quote":"98003.81505000","confirm":1},{"ts":1792185692000,"open":"2417.46","high":"2417.46","low":"2417.46","close":"2417.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185693000,"open":"2417.46","high":"2417.47","low":"2417.46","close":"2417.47","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.93178000","confirm":1},{"ts":1792185694000,"open":"2417.47","high":"2417.47","low":"2417.47","close":"2417.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185695000,"open":"2417.47","high":"2417.47","low":"2417.46","close":"2417.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25240000","confirm":1},{"ts":1792185696000,"open":"2417.46","high":"2417.46","low":"2417.46","close":"2417.46","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"188.56188000","confirm":1},{"ts":1792185697000,"open":"2417.46","high":"2417.47","low":"2417.46","close":"2417.47","volume":"4.90","vol_ccy":"0.490","vol_ccy_quote":"1184.55914000","confirm":1},{"ts":1792185698000,"open":"2417.46","high":"2417.46","low":"2417.46","close":"2417.46","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41746000","confirm":1},{"ts":1792185699000,"open":"2417.46","high":"2417.46","low":"2417.46","close":"2417.46","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33968000","confirm":1},{"ts":1792185700000,"open":"2417.47","high":"2417.47","low":"2417.47","close":"2417.47","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50482000","confirm":1},{"ts":1792185701000,"open":"2417.47","high":"2417.47","low":"2417.47","close":"2417.47","volume":"28.00","vol_ccy":"2.800","vol_ccy_quote":"6768.91600000","confirm":1},{"ts":1792185702000,"open":"2417.46","high":"2417.49","low":"2417.46","close":"2417.49","volume":"8.70","vol_ccy":"0.870","vol_ccy_quote":"2103.19893000","confirm":1},{"ts":1792185703000,"open":"2417.49","high":"2417.49","low":"2417.49","close":"2417.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185704000,"open":"2417.49","high":"2417.49","low":"2417.49","close":"2417.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185705000,"open":"2417.50","high":"2417.50","low":"2417.50","close":"2417.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41750000","confirm":1},{"ts":1792185706000,"open":"2417.50","high":"2417.50","low":"2417.50","close":"2417.50","volume":"13.06","vol_ccy":"1.306","vol_ccy_quote":"3157.25500000","confirm":1},{"ts":1792185707000,"open":"2417.49","high":"2417.83","low":"2417.49","close":"2417.82","volume":"200.70","vol_ccy":"20.070","vol_ccy_quote":"48519.88018000","confirm":1},{"ts":1792185708000,"open":"2417.83","high":"2417.97","low":"2417.83","close":"2417.97","volume":"20.07","vol_ccy":"2.007","vol_ccy_quote":"4852.77646000","confirm":1},{"ts":1792185709000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"15.72","vol_ccy":"1.572","vol_ccy_quote":"3801.03312000","confirm":1},{"ts":1792185710000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185711000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"10.34","vol_ccy":"1.034","vol_ccy_quote":"2500.18098000","confirm":1},{"ts":1792185712000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"10.09","vol_ccy":"1.009","vol_ccy_quote":"2439.73173000","confirm":1},{"ts":1792185713000,"open":"2417.97","high":"2417.99","low":"2417.97","close":"2417.99","volume":"9.99","vol_ccy":"0.999","vol_ccy_quote":"2415.55564000","confirm":1},{"ts":1792185714000,"open":"2418.00","high":"2418.14","low":"2417.99","close":"2418.01","volume":"91.34","vol_ccy":"9.134","vol_ccy_quote":"22086.21619000","confirm":1},{"ts":1792185715000,"open":"2418.02","high":"2418.02","low":"2418.02","close":"2418.02","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12090.10000000","confirm":1},{"ts":1792185716000,"open":"2418.02","high":"2418.02","low":"2418.02","close":"2418.02","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185717000,"open":"2418.02","high":"2418.80","low":"2418.02","close":"2418.80","volume":"8238.73","vol_ccy":"823.873","vol_ccy_quote":"1992502.50585000","confirm":1},{"ts":1792185718000,"open":"2418.79","high":"2418.80","low":"2418.79","close":"2418.80","volume":"40.37","vol_ccy":"4.037","vol_ccy_quote":"9764.67179000","confirm":1},{"ts":1792185719000,"open":"2418.80","high":"2418.80","low":"2418.80","close":"2418.80","volume":"2.85","vol_ccy":"0.285","vol_ccy_quote":"689.35800000","confirm":1},{"ts":1792185720000,"open":"2418.80","high":"2418.80","low":"2418.80","close":"2418.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185721000,"open":"2418.79","high":"2418.80","low":"2418.79","close":"2418.80","volume":"12.58","vol_ccy":"1.258","vol_ccy_quote":"3042.85034000","confirm":1},{"ts":1792185722000,"open":"2418.79","high":"2418.79","low":"2418.79","close":"2418.79","volume":"2.90","vol_ccy":"0.290","vol_ccy_quote":"701.44910000","confirm":1},{"ts":1792185723000,"open":"2418.79","high":"2418.80","low":"2418.79","close":"2418.80","volume":"27.47","vol_ccy":"2.747","vol_ccy_quote":"6644.42128000","confirm":1},{"ts":1792185724000,"open":"2418.80","high":"2418.80","low":"2418.79","close":"2418.79","volume":"456.36","vol_ccy":"45.636","vol_ccy_quote":"110383.90056000","confirm":1},{"ts":1792185725000,"open":"2418.79","high":"2418.80","low":"2418.65","close":"2418.80","volume":"69.93","vol_ccy":"6.993","vol_ccy_quote":"16914.30273000","confirm":1},{"ts":1792185726000,"open":"2418.79","high":"2418.80","low":"2418.79","close":"2418.79","volume":"6.71","vol_ccy":"0.671","vol_ccy_quote":"1623.01288000","confirm":1},{"ts":1792185727000,"open":"2418.80","high":"2418.80","low":"2418.55","close":"2418.55","volume":"19.28","vol_ccy":"1.928","vol_ccy_quote":"4663.28900000","confirm":1},{"ts":1792185728000,"open":"2418.54","high":"2418.55","low":"2418.54","close":"2418.54","volume":"530.09","vol_ccy":"53.009","vol_ccy_quote":"128204.89693000","confirm":1},{"ts":1792185729000,"open":"2418.54","high":"2418.55","low":"2418.54","close":"2418.55","volume":"8.51","vol_ccy":"0.851","vol_ccy_quote":"2058.18602000","confirm":1},{"ts":1792185730000,"open":"2418.54","high":"2418.54","low":"2418.54","close":"2418.54","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41854000","confirm":1},{"ts":1792185731000,"open":"2418.54","high":"2418.68","low":"2418.54","close":"2418.68","volume":"278.96","vol_ccy":"27.896","vol_ccy_quote":"67467.88864000","confirm":1},{"ts":1792185732000,"open":"2418.68","high":"2418.79","low":"2418.68","close":"2418.79","volume":"236.89","vol_ccy":"23.689","vol_ccy_quote":"57298.05076000","confirm":1},{"ts":1792185733000,"open":"2418.80","high":"2418.80","low":"2418.79","close":"2418.79","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"503.11033000","confirm":1},{"ts":1792185734000,"open":"2418.79","high":"2418.79","low":"2418.79","close":"2418.79","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2418.79000000","confirm":1},{"ts":1792185735000,"open":"2418.79","high":"2418.79","low":"2418.67","close":"2418.68","volume":"27.49","vol_ccy":"2.749","vol_ccy_quote":"6649.23344000","confirm":1},{"ts":1792185736000,"open":"2418.67","high":"2418.68","low":"2418.67","close":"2418.68","volume":"250.77","vol_ccy":"25.077","vol_ccy_quote":"60653.03836000","confirm":1},{"ts":1792185737000,"open":"2418.67","high":"2418.67","low":"2418.51","close":"2418.51","volume":"401.51","vol_ccy":"40.151","vol_ccy_quote":"97105.78550000","confirm":1},{"ts":1792185738000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"2.44","vol_ccy":"0.244","vol_ccy_quote":"590.11643000","confirm":1},{"ts":1792185739000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.06150000","confirm":1},{"ts":1792185740000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41850000","confirm":1},{"ts":1792185741000,"open":"2418.51","high":"2418.51","low":"2418.51","close":"2418.51","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4837.02000000","confirm":1},{"ts":1792185742000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"4.49","vol_ccy":"0.449","vol_ccy_quote":"1085.91098000","confirm":1},{"ts":1792185743000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"123.23","vol_ccy":"12.323","vol_ccy_quote":"29803.17550000","confirm":1},{"ts":1792185744000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.50","volume":"3.59","vol_ccy":"0.359","vol_ccy_quote":"868.24501000","confirm":1},{"ts":1792185745000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.32150000","confirm":1},{"ts":1792185746000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185747000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"20.98","vol_ccy":"2.098","vol_ccy_quote":"5074.03397000","confirm":1},{"ts":1792185748000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"181.19","vol_ccy":"18.119","vol_ccy_quote":"43820.83154000","confirm":1},{"ts":1792185749000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"503.24","vol_ccy":"50.324","vol_ccy_quote":"121708.59721000","confirm":1},{"ts":1792185750000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83700000","confirm":1},{"ts":1792185751000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"21.24","vol_ccy":"2.124","vol_ccy_quote":"5136.91400000","confirm":1},{"ts":1792185752000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.11464000","confirm":1},{"ts":1792185753000,"open":"2418.51","high":"2418.51","low":"2418.51","close":"2418.51","volume":"22.43","vol_ccy":"2.243","vol_ccy_quote":"5424.71793000","confirm":1},{"ts":1792185754000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25551000","confirm":1},{"ts":1792185755000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09250000","confirm":1},{"ts":1792185756000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"10.76","vol_ccy":"1.076","vol_ccy_quote":"2602.31600000","confirm":1},{"ts":1792185757000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"5.88","vol_ccy":"0.588","vol_ccy_quote":"1422.08334000","confirm":1},{"ts":1792185758000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25550000","confirm":1},{"ts":1792185759000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"3.30","vol_ccy":"0.330","vol_ccy_quote":"798.10500000","confirm":1},{"ts":1792185760000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25550000","confirm":1},{"ts":1792185761000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.50","volume":"0.68","vol_ccy":"0.068","vol_ccy_quote":"164.45820000","confirm":1},{"ts":1792185762000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41850000","confirm":1},{"ts":1792185763000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"73.15","vol_ccy":"7.315","vol_ccy_quote":"17691.35008000","confirm":1},{"ts":1792185764000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41850000","confirm":1},{"ts":1792185765000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.51","volume":"519.06","vol_ccy":"51.906","vol_ccy_quote":"125534.69505000","confirm":1},{"ts":1792185766000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"8.46","vol_ccy":"0.846","vol_ccy_quote":"2046.05869000","confirm":1},{"ts":1792185767000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185768000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25550000","confirm":1},{"ts":1792185769000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25550000","confirm":1},{"ts":1792185770000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25550000","confirm":1},{"ts":1792185771000,"open":"2418.50","high":"2418.50","low":"2418.50","close":"2418.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83700000","confirm":1},{"ts":1792185772000,"open":"2418.50","high":"2418.51","low":"2418.50","close":"2418.51","volume":"40.94","vol_ccy":"4.094","vol_ccy_quote":"9901.37993000","confirm":1},{"ts":1792185773000,"open":"2418.51","high":"2418.51","low":"2418.50","close":"2418.50","volume":"46.63","vol_ccy":"4.663","vol_ccy_quote":"11277.51204000","confirm":1},{"ts":1792185774000,"open":"2418.51","high":"2418.64","low":"2418.51","close":"2418.63","volume":"878.10","vol_ccy":"87.810","vol_ccy_quote":"212369.72664000","confirm":1},{"ts":1792185775000,"open":"2418.64","high":"2418.64","low":"2418.63","close":"2418.63","volume":"2.63","vol_ccy":"0.263","vol_ccy_quote":"636.10025000","confirm":1},{"ts":1792185776000,"open":"2418.64","high":"2418.64","low":"2418.64","close":"2418.64","volume":"3.63","vol_ccy":"0.363","vol_ccy_quote":"877.96632000","confirm":1},{"ts":1792185777000,"open":"2418.64","high":"2418.64","low":"2418.63","close":"2418.64","volume":"300.37","vol_ccy":"30.037","vol_ccy_quote":"72648.68931000","confirm":1},{"ts":1792185778000,"open":"2418.64","high":"2418.64","low":"2418.64","close":"2418.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185779000,"open":"2418.64","high":"2418.64","low":"2418.63","close":"2418.63","volume":"32.26","vol_ccy":"3.226","vol_ccy_quote":"7802.53262000","confirm":1},{"ts":1792185780000,"open":"2418.63","high":"2418.63","low":"2418.09","close":"2418.25","volume":"6205.96","vol_ccy":"620.596","vol_ccy_quote":"1500703.09526000","confirm":1},{"ts":1792185781000,"open":"2418.26","high":"2418.66","low":"2418.26","close":"2418.66","volume":"598.35","vol_ccy":"59.835","vol_ccy_quote":"144708.42473000","confirm":1},{"ts":1792185782000,"open":"2418.66","high":"2418.66","low":"2418.24","close":"2418.24","volume":"2503.05","vol_ccy":"250.305","vol_ccy_quote":"605361.82312000","confirm":1},{"ts":1792185783000,"open":"2418.24","high":"2418.24","low":"2418.24","close":"2418.24","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.60064000","confirm":1},{"ts":1792185784000,"open":"2418.24","high":"2418.24","low":"2418.24","close":"2418.24","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2418.24000000","confirm":1},{"ts":1792185785000,"open":"2418.24","high":"2418.24","low":"2418.24","close":"2418.24","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2418.24000000","confirm":1},{"ts":1792185786000,"open":"2418.25","high":"2418.25","low":"2418.24","close":"2418.25","volume":"1012.32","vol_ccy":"101.232","vol_ccy_quote":"244804.27400000","confirm":1},{"ts":1792185787000,"open":"2418.25","high":"2418.25","low":"2418.24","close":"2418.25","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.51324000","confirm":1},{"ts":1792185788000,"open":"2418.24","high":"2418.25","low":"2418.24","close":"2418.25","volume":"10.07","vol_ccy":"1.007","vol_ccy_quote":"2435.17698000","confirm":1},{"ts":1792185789000,"open":"2418.24","high":"2418.25","low":"2418.24","close":"2418.24","volume":"3.35","vol_ccy":"0.335","vol_ccy_quote":"810.11369000","confirm":1},{"ts":1792185790000,"open":"2418.25","high":"2418.25","low":"2418.25","close":"2418.25","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50950000","confirm":1},{"ts":1792185791000,"open":"2418.25","high":"2418.40","low":"2418.25","close":"2418.39","volume":"483.10","vol_ccy":"48.310","vol_ccy_quote":"116832.75694000","confirm":1},{"ts":1792185792000,"open":"2418.39","high":"2418.39","low":"2418.39","close":"2418.39","volume":"11.65","vol_ccy":"1.165","vol_ccy_quote":"2817.42435000","confirm":1},{"ts":1792185793000,"open":"2418.39","high":"2418.39","low":"2418.06","close":"2418.06","volume":"91.67","vol_ccy":"9.167","vol_ccy_quote":"22168.38134000","confirm":1},{"ts":1792185794000,"open":"2418.07","high":"2418.07","low":"2418.07","close":"2418.07","volume":"500.00","vol_ccy":"50.000","vol_ccy_quote":"120903.50000000","confirm":1},{"ts":1792185795000,"open":"2418.07","high":"2418.07","low":"2418.07","close":"2418.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185796000,"open":"2418.06","high":"2418.07","low":"2418.06","close":"2418.07","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.22506000","confirm":1},{"ts":1792185797000,"open":"2418.06","high":"2418.06","low":"2418.06","close":"2418.06","volume":"10.06","vol_ccy":"1.006","vol_ccy_quote":"2432.56836000","confirm":1},{"ts":1792185798000,"open":"2418.06","high":"2418.06","low":"2417.77","close":"2417.77","volume":"188.77","vol_ccy":"18.877","vol_ccy_quote":"45643.68350000","confirm":1},{"ts":1792185799000,"open":"2417.77","high":"2417.77","low":"2417.62","close":"2417.62","volume":"2.91","vol_ccy":"0.291","vol_ccy_quote":"703.53648000","confirm":1},{"ts":1792185800000,"open":"2417.62","high":"2417.62","low":"2417.55","close":"2417.55","volume":"200.89","vol_ccy":"20.089","vol_ccy_quote":"48567.16361000","confirm":1},{"ts":1792185801000,"open":"2417.55","high":"2417.55","low":"2417.36","close":"2417.36","volume":"7.40","vol_ccy":"0.740","vol_ccy_quote":"1788.93947000","confirm":1},{"ts":1792185802000,"open":"2417.35","high":"2417.35","low":"2417.34","close":"2417.35","volume":"31.17","vol_ccy":"3.117","vol_ccy_quote":"7534.87989000","confirm":1},{"ts":1792185803000,"open":"2417.35","high":"2417.35","low":"2417.35","close":"2417.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185804000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83468000","confirm":1},{"ts":1792185805000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185806000,"open":"2417.35","high":"2417.77","low":"2417.35","close":"2417.77","volume":"363.69","vol_ccy":"36.369","vol_ccy_quote":"87926.85456000","confirm":1},{"ts":1792185807000,"open":"2417.77","high":"2417.77","low":"2417.77","close":"2417.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185808000,"open":"2417.77","high":"2417.77","low":"2417.77","close":"2417.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185809000,"open":"2417.76","high":"2417.97","low":"2417.76","close":"2417.97","volume":"142.55","vol_ccy":"14.255","vol_ccy_quote":"34465.88081000","confirm":1},{"ts":1792185810000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185811000,"open":"2417.97","high":"2417.97","low":"2417.96","close":"2417.97","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.94137000","confirm":1},{"ts":1792185812000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"1.30","vol_ccy":"0.130","vol_ccy_quote":"314.33510000","confirm":1},{"ts":1792185813000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34376000","confirm":1},{"ts":1792185814000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"20.88","vol_ccy":"2.088","vol_ccy_quote":"5048.72135000","confirm":1},{"ts":1792185815000,"open":"2417.97","high":"2417.97","low":"2417.96","close":"2417.96","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"374.78433000","confirm":1},{"ts":1792185816000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41796000","confirm":1},{"ts":1792185817000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"88.67","vol_ccy":"8.867","vol_ccy_quote":"21440.05999000","confirm":1},{"ts":1792185818000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"8.15","vol_ccy":"0.815","vol_ccy_quote":"1970.64555000","confirm":1},{"ts":1792185819000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.76496000","confirm":1},{"ts":1792185820000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.96","volume":"3.65","vol_ccy":"0.365","vol_ccy_quote":"882.55896000","confirm":1},{"ts":1792185821000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.96","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"515.02755000","confirm":1},{"ts":1792185822000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"39.62","vol_ccy":"3.962","vol_ccy_quote":"9579.99711000","confirm":1},{"ts":1792185823000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1213.82092000","confirm":1},{"ts":1792185824000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83592000","confirm":1},{"ts":1792185825000,"open":"2417.97","high":"2418.59","low":"2417.97","close":"2418.59","volume":"336.42","vol_ccy":"33.642","vol_ccy_quote":"81347.25592000","confirm":1},{"ts":1792185826000,"open":"2418.60","high":"2418.68","low":"2418.60","close":"2418.68","volume":"801.66","vol_ccy":"80.166","vol_ccy_quote":"193889.49363000","confirm":1},{"ts":1792185827000,"open":"2418.68","high":"2418.80","low":"2418.67","close":"2418.80","volume":"46.30","vol_ccy":"4.630","vol_ccy_quote":"11198.45013000","confirm":1},{"ts":1792185828000,"open":"2418.80","high":"2418.80","low":"2418.53","close":"2418.53","volume":"125.08","vol_ccy":"12.508","vol_ccy_quote":"30254.20085000","confirm":1},{"ts":1792185829000,"open":"2418.53","high":"2418.54","low":"2418.53","close":"2418.54","volume":"494.30","vol_ccy":"49.430","vol_ccy_quote":"119548.43217000","confirm":1},{"ts":1792185830000,"open":"2418.54","high":"2418.54","low":"2418.54","close":"2418.54","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"725.56200000","confirm":1},{"ts":1792185831000,"open":"2418.54","high":"2418.54","low":"2418.54","close":"2418.54","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"725.56200000","confirm":1},{"ts":1792185832000,"open":"2418.53","high":"2418.53","low":"2418.43","close":"2418.44","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.38847000","confirm":1},{"ts":1792185833000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41843000","confirm":1},{"ts":1792185834000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41843000","confirm":1},{"ts":1792185835000,"open":"2418.43","high":"2418.43","low":"2418.38","close":"2418.38","volume":"153.25","vol_ccy":"15.325","vol_ccy_quote":"37061.90830000","confirm":1},{"ts":1792185836000,"open":"2418.39","high":"2418.39","low":"2418.38","close":"2418.38","volume":"25.44","vol_ccy":"2.544","vol_ccy_quote":"6152.38375000","confirm":1},{"ts":1792185837000,"open":"2418.39","high":"2418.39","low":"2418.38","close":"2418.38","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2430.48190000","confirm":1},{"ts":1792185838000,"open":"2418.38","high":"2418.39","low":"2418.38","close":"2418.39","volume":"1.60","vol_ccy":"0.160","vol_ccy_quote":"386.94239000","confirm":1},{"ts":1792185839000,"open":"2418.38","high":"2418.38","low":"2417.97","close":"2417.97","volume":"44.27","vol_ccy":"4.427","vol_ccy_quote":"10704.52448000","confirm":1},{"ts":1792185840000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"48.52","vol_ccy":"4.852","vol_ccy_quote":"11731.94348000","confirm":1},{"ts":1792185841000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.96","volume":"1.30","vol_ccy":"0.130","vol_ccy_quote":"314.33605000","confirm":1},{"ts":1792185842000,"open":"2417.97","high":"2417.97","low":"2417.96","close":"2417.96","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34375000","confirm":1},{"ts":1792185843000,"open":"2417.97","high":"2417.97","low":"2417.96","close":"2417.96","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.67985000","confirm":1},{"ts":1792185844000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"44.38","vol_ccy":"4.438","vol_ccy_quote":"10730.95086000","confirm":1},{"ts":1792185845000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.96","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67185000","confirm":1},{"ts":1792185846000,"open":"2417.96","high":"2417.96","low":"2417.96","close":"2417.96","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41796000","confirm":1},{"ts":1792185847000,"open":"2417.96","high":"2417.97","low":"2417.96","close":"2417.97","volume":"67.22","vol_ccy":"6.722","vol_ccy_quote":"16253.59355000","confirm":1},{"ts":1792185848000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.79700000","confirm":1},{"ts":1792185849000,"open":"2417.97","high":"2417.97","low":"2417.97","close":"2417.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185850000,"open":"2417.96","high":"2417.96","low":"2417.71","close":"2417.71","volume":"1001.87","vol_ccy":"100.187","vol_ccy_quote":"242231.87694000","confirm":1},{"ts":1792185851000,"open":"2417.70","high":"2417.70","low":"2417.70","close":"2417.70","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08850000","confirm":1},{"ts":1792185852000,"open":"2417.70","high":"2417.70","low":"2417.40","close":"2417.40","volume":"54.76","vol_ccy":"5.476","vol_ccy_quote":"13238.94896000","confirm":1},{"ts":1792185853000,"open":"2417.41","high":"2417.41","low":"2417.41","close":"2417.41","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92187000","confirm":1},{"ts":1792185854000,"open":"2417.40","high":"2417.41","low":"2417.40","close":"2417.41","volume":"70.04","vol_ccy":"7.004","vol_ccy_quote":"16931.53960000","confirm":1},{"ts":1792185855000,"open":"2417.40","high":"2417.40","low":"2417.02","close":"2417.38","volume":"1366.45","vol_ccy":"136.645","vol_ccy_quote":"330300.59775000","confirm":1},{"ts":1792185856000,"open":"2417.37","high":"2417.37","low":"2417.18","close":"2417.18","volume":"221.72","vol_ccy":"22.172","vol_ccy_quote":"53597.88955000","confirm":1},{"ts":1792185857000,"open":"2417.19","high":"2417.19","low":"2417.18","close":"2417.18","volume":"292.92","vol_ccy":"29.292","vol_ccy_quote":"70804.07289000","confirm":1},{"ts":1792185858000,"open":"2417.18","high":"2417.18","low":"2417.01","close":"2417.01","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.44685000","confirm":1},{"ts":1792185859000,"open":"2417.00","high":"2417.00","low":"2416.71","close":"2416.71","volume":"235.03","vol_ccy":"23.503","vol_ccy_quote":"56800.72286000","confirm":1},{"ts":1792185860000,"open":"2416.70","high":"2416.70","low":"2416.49","close":"2416.50","volume":"13.97","vol_ccy":"1.397","vol_ccy_quote":"3375.97257000","confirm":1},{"ts":1792185861000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16498000","confirm":1},{"ts":1792185862000,"open":"2416.49","high":"2416.50","low":"2416.49","close":"2416.50","volume":"34.02","vol_ccy":"3.402","vol_ccy_quote":"8220.89906000","confirm":1},{"ts":1792185863000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83298000","confirm":1},{"ts":1792185864000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41649000","confirm":1},{"ts":1792185865000,"open":"2416.49","high":"2416.49","low":"2416.49","close":"2416.49","volume":"39.59","vol_ccy":"3.959","vol_ccy_quote":"9566.88391000","confirm":1},{"ts":1792185866000,"open":"2416.49","high":"2417.01","low":"2416.49","close":"2416.59","volume":"1323.59","vol_ccy":"132.359","vol_ccy_quote":"319850.07839000","confirm":1},{"ts":1792185867000,"open":"2416.58","high":"2416.59","low":"2416.58","close":"2416.59","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24976000","confirm":1},{"ts":1792185868000,"open":"2416.59","high":"2417.00","low":"2416.59","close":"2417.00","volume":"10.17","vol_ccy":"1.017","vol_ccy_quote":"2457.72975000","confirm":1},{"ts":1792185869000,"open":"2417.01","high":"2417.01","low":"2417.01","close":"2417.01","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75309000","confirm":1},{"ts":1792185870000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"30.53","vol_ccy":"3.053","vol_ccy_quote":"7379.13151000","confirm":1},{"ts":1792185871000,"open":"2417.01","high":"2417.01","low":"2417.01","close":"2417.01","volume":"82.72","vol_ccy":"8.272","vol_ccy_quote":"19993.50672000","confirm":1},{"ts":1792185872000,"open":"2417.01","high":"2417.01","low":"2417.01","close":"2417.01","volume":"31.35","vol_ccy":"3.135","vol_ccy_quote":"7577.32635000","confirm":1},{"ts":1792185873000,"open":"2417.01","high":"2417.01","low":"2417.00","close":"2417.01","volume":"7.61","vol_ccy":"0.761","vol_ccy_quote":"1839.34460000","confirm":1},{"ts":1792185874000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41700000","confirm":1},{"ts":1792185875000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185876000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"9.63","vol_ccy":"0.963","vol_ccy_quote":"2327.58058000","confirm":1},{"ts":1792185877000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"4.11","vol_ccy":"0.411","vol_ccy_quote":"993.38700000","confirm":1},{"ts":1792185878000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185879000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"40.89","vol_ccy":"4.089","vol_ccy_quote":"9883.15312000","confirm":1},{"ts":1792185880000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"1.66","vol_ccy":"0.166","vol_ccy_quote":"401.22365000","confirm":1},{"ts":1792185881000,"open":"2417.01","high":"2417.14","low":"2417.00","close":"2417.14","volume":"210.60","vol_ccy":"21.060","vol_ccy_quote":"50902.40017000","confirm":1},{"ts":1792185882000,"open":"2417.13","high":"2417.13","low":"2417.13","close":"2417.13","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.10233000","confirm":1},{"ts":1792185883000,"open":"2417.13","high":"2417.13","low":"2417.13","close":"2417.13","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4834.26000000","confirm":1},{"ts":1792185884000,"open":"2417.14","high":"2417.18","low":"2417.14","close":"2417.18","volume":"52.03","vol_ccy":"5.203","vol_ccy_quote":"12576.42802000","confirm":1},{"ts":1792185885000,"open":"2417.17","high":"2417.18","low":"2417.17","close":"2417.18","volume":"26.28","vol_ccy":"2.628","vol_ccy_quote":"6352.32423000","confirm":1},{"ts":1792185886000,"open":"2417.18","high":"2417.39","low":"2417.18","close":"2417.39","volume":"262.03","vol_ccy":"26.203","vol_ccy_quote":"63338.33769000","confirm":1},{"ts":1792185887000,"open":"2417.39","high":"2417.39","low":"2417.39","close":"2417.39","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.73900000","confirm":1},{"ts":1792185888000,"open":"2417.39","high":"2417.39","low":"2417.39","close":"2417.39","volume":"32.00","vol_ccy":"3.200","vol_ccy_quote":"7735.64800000","confirm":1},{"ts":1792185889000,"open":"2417.39","high":"2417.39","low":"2417.38","close":"2417.38","volume":"1.95","vol_ccy":"0.195","vol_ccy_quote":"471.39030000","confirm":1},{"ts":1792185890000,"open":"2417.38","high":"2417.38","low":"2417.38","close":"2417.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185891000,"open":"2417.38","high":"2417.38","low":"2417.38","close":"2417.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185892000,"open":"2417.39","high":"2417.41","low":"2417.39","close":"2417.41","volume":"37.87","vol_ccy":"3.787","vol_ccy_quote":"9154.69076000","confirm":1},{"ts":1792185893000,"open":"2417.41","high":"2417.60","low":"2417.41","close":"2417.60","volume":"360.73","vol_ccy":"36.073","vol_ccy_quote":"87203.27412000","confirm":1},{"ts":1792185894000,"open":"2417.60","high":"2417.60","low":"2417.60","close":"2417.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185895000,"open":"2417.60","high":"2417.60","low":"2417.60","close":"2417.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185896000,"open":"2417.60","high":"2417.60","low":"2417.60","close":"2417.60","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83520000","confirm":1},{"ts":1792185897000,"open":"2417.60","high":"2417.75","low":"2417.60","close":"2417.75","volume":"229.30","vol_ccy":"22.930","vol_ccy_quote":"55438.90647000","confirm":1},{"ts":1792185898000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185899000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.84850000","confirm":1},{"ts":1792185900000,"open":"2417.74","high":"2417.74","low":"2417.74","close":"2417.74","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.87412000","confirm":1},{"ts":1792185901000,"open":"2417.75","high":"2417.75","low":"2417.74","close":"2417.75","volume":"52.94","vol_ccy":"5.294","vol_ccy_quote":"12799.56849000","confirm":1},{"ts":1792185902000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41775000","confirm":1},{"ts":1792185903000,"open":"2417.75","high":"2417.75","low":"2417.74","close":"2417.74","volume":"40.11","vol_ccy":"4.011","vol_ccy_quote":"9697.55524000","confirm":1},{"ts":1792185904000,"open":"2417.74","high":"2417.74","low":"2417.74","close":"2417.74","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67096000","confirm":1},{"ts":1792185905000,"open":"2417.74","high":"2417.74","low":"2417.67","close":"2417.67","volume":"1767.46","vol_ccy":"176.746","vol_ccy_quote":"427323.44158000","confirm":1},{"ts":1792185906000,"open":"2417.68","high":"2417.68","low":"2417.67","close":"2417.67","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.85635000","confirm":1},{"ts":1792185907000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185908000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25301000","confirm":1},{"ts":1792185909000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"6.96","vol_ccy":"0.696","vol_ccy_quote":"1682.69832000","confirm":1},{"ts":1792185910000,"open":"2417.68","high":"2417.68","low":"2417.68","close":"2417.68","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50608000","confirm":1},{"ts":1792185911000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"732.55401000","confirm":1},{"ts":1792185912000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"2.50","vol_ccy":"0.250","vol_ccy_quote":"604.41750000","confirm":1},{"ts":1792185913000,"open":"2417.67","high":"2417.68","low":"2417.67","close":"2417.67","volume":"22.26","vol_ccy":"2.226","vol_ccy_quote":"5381.75566000","confirm":1},{"ts":1792185914000,"open":"2417.68","high":"2418.17","low":"2417.68","close":"2418.17","volume":"152.15","vol_ccy":"15.215","vol_ccy_quote":"36787.79853000","confirm":1},{"ts":1792185915000,"open":"2418.18","high":"2418.79","low":"2418.18","close":"2418.78","volume":"89.17","vol_ccy":"8.917","vol_ccy_quote":"21564.23603000","confirm":1},{"ts":1792185916000,"open":"2418.79","high":"2418.88","low":"2418.79","close":"2418.87","volume":"16.14","vol_ccy":"1.614","vol_ccy_quote":"3903.95120000","confirm":1},{"ts":1792185917000,"open":"2418.88","high":"2418.88","low":"2418.88","close":"2418.88","volume":"15.00","vol_ccy":"1.500","vol_ccy_quote":"3628.32000000","confirm":1},{"ts":1792185918000,"open":"2418.88","high":"2418.88","low":"2418.88","close":"2418.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185919000,"open":"2418.88","high":"2418.88","low":"2418.87","close":"2418.87","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4837.75000000","confirm":1},{"ts":1792185920000,"open":"2418.87","high":"2418.88","low":"2418.87","close":"2418.87","volume":"5.65","vol_ccy":"0.565","vol_ccy_quote":"1366.66355000","confirm":1},{"ts":1792185921000,"open":"2418.87","high":"2418.88","low":"2418.87","close":"2418.87","volume":"9.55","vol_ccy":"0.955","vol_ccy_quote":"2310.02285000","confirm":1},{"ts":1792185922000,"open":"2418.87","high":"2418.88","low":"2418.87","close":"2418.88","volume":"1.67","vol_ccy":"0.167","vol_ccy_quote":"403.95293000","confirm":1},{"ts":1792185923000,"open":"2418.88","high":"2418.88","low":"2418.88","close":"2418.88","volume":"25.00","vol_ccy":"2.500","vol_ccy_quote":"6047.20000000","confirm":1},{"ts":1792185924000,"open":"2418.88","high":"2418.88","low":"2418.88","close":"2418.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185925000,"open":"2418.88","high":"2419.44","low":"2418.88","close":"2419.43","volume":"823.23","vol_ccy":"82.323","vol_ccy_quote":"199148.69129000","confirm":1},{"ts":1792185926000,"open":"2419.43","high":"2419.44","low":"2419.43","close":"2419.44","volume":"10.20","vol_ccy":"1.020","vol_ccy_quote":"2467.81880000","confirm":1},{"ts":1792185927000,"open":"2419.44","high":"2419.44","low":"2419.43","close":"2419.44","volume":"12.55","vol_ccy":"1.255","vol_ccy_quote":"3036.39644000","confirm":1},{"ts":1792185928000,"open":"2419.43","high":"2419.49","low":"2419.43","close":"2419.49","volume":"440.74","vol_ccy":"44.074","vol_ccy_quote":"106634.46004000","confirm":1},{"ts":1792185929000,"open":"2419.50","high":"2419.50","low":"2419.25","close":"2419.26","volume":"1242.54","vol_ccy":"124.254","vol_ccy_quote":"300628.47182000","confirm":1},{"ts":1792185930000,"open":"2419.26","high":"2419.26","low":"2419.25","close":"2419.26","volume":"676.43","vol_ccy":"67.643","vol_ccy_quote":"163646.00417000","confirm":1},{"ts":1792185931000,"open":"2419.26","high":"2419.26","low":"2419.25","close":"2419.26","volume":"51.24","vol_ccy":"5.124","vol_ccy_quote":"12396.28821000","confirm":1},{"ts":1792185932000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.26","volume":"17.00","vol_ccy":"1.700","vol_ccy_quote":"4112.73700000","confirm":1},{"ts":1792185933000,"open":"2419.26","high":"2419.26","low":"2419.25","close":"2419.25","volume":"5.25","vol_ccy":"0.525","vol_ccy_quote":"1270.11134000","confirm":1},{"ts":1792185934000,"open":"2419.26","high":"2419.47","low":"2419.26","close":"2419.47","volume":"211.62","vol_ccy":"21.162","vol_ccy_quote":"51196.96139000","confirm":1},{"ts":1792185935000,"open":"2419.47","high":"2419.47","low":"2419.47","close":"2419.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185936000,"open":"2419.46","high":"2419.46","low":"2419.46","close":"2419.46","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61406000","confirm":1},{"ts":1792185937000,"open":"2419.47","high":"2419.47","low":"2419.47","close":"2419.47","volume":"3.64","vol_ccy":"0.364","vol_ccy_quote":"880.68708000","confirm":1},{"ts":1792185938000,"open":"2419.46","high":"2419.46","low":"2419.46","close":"2419.46","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.93948000","confirm":1},{"ts":1792185939000,"open":"2419.47","high":"2419.47","low":"2419.47","close":"2419.47","volume":"37.68","vol_ccy":"3.768","vol_ccy_quote":"9116.56296000","confirm":1},{"ts":1792185940000,"open":"2419.47","high":"2419.47","low":"2419.47","close":"2419.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185941000,"open":"2419.47","high":"2419.47","low":"2419.46","close":"2419.46","volume":"37.64","vol_ccy":"3.764","vol_ccy_quote":"9106.88495000","confirm":1},{"ts":1792185942000,"open":"2419.46","high":"2419.47","low":"2419.07","close":"2419.19","volume":"5045.95","vol_ccy":"504.595","vol_ccy_quote":"1220754.62379000","confirm":1},{"ts":1792185943000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.44934000","confirm":1},{"ts":1792185944000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"7.03","vol_ccy":"0.703","vol_ccy_quote":"1700.68354000","confirm":1},{"ts":1792185945000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"235.95","vol_ccy":"23.595","vol_ccy_quote":"57080.55307000","confirm":1},{"ts":1792185946000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185947000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"5.18","vol_ccy":"0.518","vol_ccy_quote":"1253.14030000","confirm":1},{"ts":1792185948000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"0.49","vol_ccy":"0.049","vol_ccy_quote":"118.54025000","confirm":1},{"ts":1792185949000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"2.23","vol_ccy":"0.223","vol_ccy_quote":"539.47714000","confirm":1},{"ts":1792185950000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"80.18","vol_ccy":"8.018","vol_ccy_quote":"19397.01540000","confirm":1},{"ts":1792185951000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41918000","confirm":1},{"ts":1792185952000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"4.82","vol_ccy":"0.482","vol_ccy_quote":"1166.04752000","confirm":1},{"ts":1792185953000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"18.18","vol_ccy":"1.818","vol_ccy_quote":"4398.07707000","confirm":1},{"ts":1792185954000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.19","volume":"12.36","vol_ccy":"1.236","vol_ccy_quote":"2990.11573000","confirm":1},{"ts":1792185955000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25754000","confirm":1},{"ts":1792185956000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83836000","confirm":1},{"ts":1792185957000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185958000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185959000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.21121000","confirm":1},{"ts":1792185960000,"open":"2419.19","high":"2419.26","low":"2419.19","close":"2419.26","volume":"23.76","vol_ccy":"2.376","vol_ccy_quote":"5747.99626000","confirm":1},{"ts":1792185961000,"open":"2419.25","high":"2419.25","low":"2419.25","close":"2419.25","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83850000","confirm":1},{"ts":1792185962000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.45038000","confirm":1},{"ts":1792185963000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185964000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792185965000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"2.58","vol_ccy":"0.258","vol_ccy_quote":"624.16908000","confirm":1},{"ts":1792185966000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.25","volume":"2.85","vol_ccy":"0.285","vol_ccy_quote":"689.48907000","confirm":1},{"ts":1792185967000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"303.22","vol_ccy":"30.322","vol_ccy_quote":"73356.80172000","confirm":1},{"ts":1792185968000,"open":"2419.25","high":"2419.25","low":"2419.25","close":"2419.25","volume":"3.99","vol_ccy":"0.399","vol_ccy_quote":"965.28075000","confirm":1},{"ts":1792185969000,"open":"2419.26","high":"2419.39","low":"2419.26","close":"2419.39","volume":"101.15","vol_ccy":"10.115","vol_ccy_quote":"24470.84525000","confirm":1},{"ts":1792185970000,"open":"2419.40","high":"2419.40","low":"2419.39","close":"2419.40","volume":"16.28","vol_ccy":"1.628","vol_ccy_quote":"3938.77282000","confirm":1},{"ts":1792185971000,"open":"2419.40","high":"2419.44","low":"2419.40","close":"2419.44","volume":"302.90","vol_ccy":"30.290","vol_ccy_quote":"73283.62608000","confirm":1},{"ts":1792185972000,"open":"2419.44","high":"2419.44","low":"2419.44","close":"2419.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185973000,"open":"2419.47","high":"2419.47","low":"2419.47","close":"2419.47","volume":"20.42","vol_ccy":"2.042","vol_ccy_quote":"4940.55774000","confirm":1},{"ts":1792185974000,"open":"2419.47","high":"2419.47","low":"2419.19","close":"2419.19","volume":"801.49","vol_ccy":"80.149","vol_ccy_quote":"193917.22210000","confirm":1},{"ts":1792185975000,"open":"2419.19","high":"2419.19","low":"2419.19","close":"2419.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185976000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"21.42","vol_ccy":"2.142","vol_ccy_quote":"5181.89390000","confirm":1},{"ts":1792185977000,"open":"2419.18","high":"2419.19","low":"2419.18","close":"2419.19","volume":"8.83","vol_ccy":"0.883","vol_ccy_quote":"2136.13694000","confirm":1},{"ts":1792185978000,"open":"2419.19","high":"2419.19","low":"2419.18","close":"2419.18","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.46950000","confirm":1},{"ts":1792185979000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41918000","confirm":1},{"ts":1792185980000,"open":"2419.18","high":"2419.18","low":"2418.81","close":"2418.81","volume":"1019.90","vol_ccy":"101.990","vol_ccy_quote":"246731.36575000","confirm":1},{"ts":1792185981000,"open":"2418.81","high":"2418.81","low":"2418.62","close":"2418.62","volume":"266.68","vol_ccy":"26.668","vol_ccy_quote":"64500.39029000","confirm":1},{"ts":1792185982000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"2.29","vol_ccy":"0.229","vol_ccy_quote":"553.86398000","confirm":1},{"ts":1792185983000,"open":"2418.62","high":"2418.62","low":"2418.49","close":"2418.49","volume":"15.21","vol_ccy":"1.521","vol_ccy_quote":"3678.70036000","confirm":1},{"ts":1792185984000,"open":"2418.50","high":"2418.50","low":"2418.44","close":"2418.44","volume":"281.67","vol_ccy":"28.167","vol_ccy_quote":"68121.64093000","confirm":1},{"ts":1792185985000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185986000,"open":"2418.45","high":"2418.45","low":"2418.44","close":"2418.44","volume":"8.49","vol_ccy":"0.849","vol_ccy_quote":"2053.26254000","confirm":1},{"ts":1792185987000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41844000","confirm":1},{"ts":1792185988000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2423.27688000","confirm":1},{"ts":1792185989000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"35.14","vol_ccy":"3.514","vol_ccy_quote":"8498.39816000","confirm":1},{"ts":1792185990000,"open":"2418.44","high":"2418.45","low":"2418.44","close":"2418.45","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.04276000","confirm":1},{"ts":1792185991000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41844000","confirm":1},{"ts":1792185992000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25532000","confirm":1},{"ts":1792185993000,"open":"2418.44","high":"2418.45","low":"2418.44","close":"2418.44","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25533000","confirm":1},{"ts":1792185994000,"open":"2418.44","high":"2418.44","low":"2418.40","close":"2418.40","volume":"5.81","vol_ccy":"0.581","vol_ccy_quote":"1405.11145000","confirm":1},{"ts":1792185995000,"open":"2418.41","high":"2418.41","low":"2418.41","close":"2418.41","volume":"9.26","vol_ccy":"0.926","vol_ccy_quote":"2239.44766000","confirm":1},{"ts":1792185996000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"81.29","vol_ccy":"8.129","vol_ccy_quote":"19659.17360000","confirm":1},{"ts":1792185997000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.48080000","confirm":1},{"ts":1792185998000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792185999000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25520000","confirm":1},{"ts":1792186000000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25520000","confirm":1},{"ts":1792186001000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41840000","confirm":1},{"ts":1792186002000,"open":"2418.40","high":"2418.40","low":"2418.40","close":"2418.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41840000","confirm":1},{"ts":1792186003000,"open":"2418.41","high":"2418.41","low":"2418.41","close":"2418.41","volume":"11.17","vol_ccy":"1.117","vol_ccy_quote":"2701.36397000","confirm":1},{"ts":1792186004000,"open":"2418.40","high":"2418.41","low":"2418.40","close":"2418.41","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.27610000","confirm":1},{"ts":1792186005000,"open":"2418.40","high":"2418.41","low":"2418.40","close":"2418.41","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.20500000","confirm":1},{"ts":1792186006000,"open":"2418.41","high":"2418.41","low":"2418.40","close":"2418.40","volume":"4.79","vol_ccy":"0.479","vol_ccy_quote":"1158.41409000","confirm":1},{"ts":1792186007000,"open":"2418.40","high":"2418.62","low":"2418.40","close":"2418.62","volume":"667.43","vol_ccy":"66.743","vol_ccy_quote":"161420.03052000","confirm":1},{"ts":1792186008000,"open":"2418.61","high":"2418.61","low":"2418.61","close":"2418.61","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.39575000","confirm":1},{"ts":1792186009000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"23.30","vol_ccy":"2.330","vol_ccy_quote":"5635.38460000","confirm":1},{"ts":1792186010000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.55860000","confirm":1},{"ts":1792186011000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.55860000","confirm":1},{"ts":1792186012000,"open":"2418.62","high":"2418.62","low":"2418.61","close":"2418.61","volume":"5.10","vol_ccy":"0.510","vol_ccy_quote":"1233.49120000","confirm":1},{"ts":1792186013000,"open":"2418.61","high":"2418.61","low":"2418.61","close":"2418.61","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.62803000","confirm":1},{"ts":1792186014000,"open":"2418.62","high":"2418.62","low":"2418.61","close":"2418.61","volume":"1.60","vol_ccy":"0.160","vol_ccy_quote":"386.97919000","confirm":1},{"ts":1792186015000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"9.15","vol_ccy":"0.915","vol_ccy_quote":"2213.03730000","confirm":1},{"ts":1792186016000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"19.59","vol_ccy":"1.959","vol_ccy_quote":"4738.07658000","confirm":1},{"ts":1792186017000,"open":"2418.62","high":"2418.62","low":"2418.61","close":"2418.62","volume":"0.67","vol_ccy":"0.067","vol_ccy_quote":"162.04753000","confirm":1},{"ts":1792186018000,"open":"2418.61","high":"2418.62","low":"2418.61","close":"2418.61","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.53564000","confirm":1},{"ts":1792186019000,"open":"2418.62","high":"2418.62","low":"2418.62","close":"2418.62","volume":"151.67","vol_ccy":"15.167","vol_ccy_quote":"36683.20954000","confirm":1},{"ts":1792186020000,"open":"2418.61","high":"2418.61","low":"2418.61","close":"2418.61","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67444000","confirm":1},{"ts":1792186021000,"open":"2418.61","high":"2418.62","low":"2418.61","close":"2418.62","volume":"50.01","vol_ccy":"5.001","vol_ccy_quote":"12095.51861000","confirm":1},{"ts":1792186022000,"open":"2418.61","high":"2418.61","low":"2418.61","close":"2418.61","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41861000","confirm":1},{"ts":1792186023000,"open":"2418.61","high":"2418.76","low":"2418.61","close":"2418.76","volume":"411.07","vol_ccy":"41.107","vol_ccy_quote":"99422.11612000","confirm":1},{"ts":1792186024000,"open":"2418.76","high":"2418.76","low":"2418.75","close":"2418.75","volume":"7.55","vol_ccy":"0.755","vol_ccy_quote":"1826.16370000","confirm":1},{"ts":1792186025000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"8.27","vol_ccy":"0.827","vol_ccy_quote":"2000.31452000","confirm":1},{"ts":1792186026000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"6.41","vol_ccy":"0.641","vol_ccy_quote":"1550.42516000","confirm":1},{"ts":1792186027000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"6.40","vol_ccy":"0.640","vol_ccy_quote":"1548.00640000","confirm":1},{"ts":1792186028000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"4.24","vol_ccy":"0.424","vol_ccy_quote":"1025.55424000","confirm":1},{"ts":1792186029000,"open":"2418.75","high":"2418.76","low":"2418.75","close":"2418.76","volume":"3.41","vol_ccy":"0.341","vol_ccy_quote":"824.79678000","confirm":1},{"ts":1792186030000,"open":"2418.75","high":"2418.75","low":"2418.75","close":"2418.75","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09375000","confirm":1},{"ts":1792186031000,"open":"2418.75","high":"2418.75","low":"2418.75","close":"2418.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186032000,"open":"2418.75","high":"2418.76","low":"2418.75","close":"2418.76","volume":"33.35","vol_ccy":"3.335","vol_ccy_quote":"8066.56440000","confirm":1},{"ts":1792186033000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186034000,"open":"2418.76","high":"2418.76","low":"2418.75","close":"2418.75","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.18759000","confirm":1},{"ts":1792186035000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"967.50400000","confirm":1},{"ts":1792186036000,"open":"2418.75","high":"2418.76","low":"2418.75","close":"2418.75","volume":"16.94","vol_ccy":"1.694","vol_ccy_quote":"4097.37739000","confirm":1},{"ts":1792186037000,"open":"2418.75","high":"2418.75","low":"2418.75","close":"2418.75","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1209.37500000","confirm":1},{"ts":1792186038000,"open":"2418.75","high":"2418.76","low":"2418.75","close":"2418.75","volume":"41.36","vol_ccy":"4.136","vol_ccy_quote":"10003.95001000","confirm":1},{"ts":1792186039000,"open":"2418.75","high":"2418.75","low":"2418.75","close":"2418.75","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25625000","confirm":1},{"ts":1792186040000,"open":"2418.75","high":"2418.76","low":"2418.75","close":"2418.76","volume":"130.04","vol_ccy":"13.004","vol_ccy_quote":"31453.55379000","confirm":1},{"ts":1792186041000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186042000,"open":"2418.76","high":"2418.76","low":"2418.76","close":"2418.76","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186043000,"open":"2418.76","high":"2418.76","low":"2418.41","close":"2418.41","volume":"1802.19","vol_ccy":"180.219","vol_ccy_quote":"435893.65740000","confirm":1},{"ts":1792186044000,"open":"2418.41","high":"2418.41","low":"2418.41","close":"2418.41","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41841000","confirm":1},{"ts":1792186045000,"open":"2418.41","high":"2418.42","low":"2418.41","close":"2418.42","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4841.67682000","confirm":1},{"ts":1792186046000,"open":"2418.42","high":"2418.42","low":"2418.42","close":"2418.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186047000,"open":"2418.41","high":"2418.41","low":"2418.41","close":"2418.41","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41841000","confirm":1},{"ts":1792186048000,"open":"2418.42","high":"2418.42","low":"2418.41","close":"2418.41","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"261.18835000","confirm":1},{"ts":1792186049000,"open":"2418.41","high":"2418.42","low":"2418.41","close":"2418.42","volume":"70.03","vol_ccy":"7.003","vol_ccy_quote":"16936.12526000","confirm":1},{"ts":1792186050000,"open":"2418.41","high":"2418.41","low":"2418.32","close":"2418.32","volume":"6.00","vol_ccy":"0.600","vol_ccy_quote":"1451.03932000","confirm":1},{"ts":1792186051000,"open":"2418.32","high":"2418.33","low":"2418.32","close":"2418.33","volume":"13.23","vol_ccy":"1.323","vol_ccy_quote":"3199.44982000","confirm":1},{"ts":1792186052000,"open":"2418.33","high":"2418.33","low":"2418.33","close":"2418.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186053000,"open":"2418.32","high":"2418.33","low":"2418.32","close":"2418.33","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.76496000","confirm":1},{"ts":1792186054000,"open":"2418.33","high":"2418.33","low":"2418.32","close":"2418.32","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.69327000","confirm":1},{"ts":1792186055000,"open":"2418.32","high":"2418.32","low":"2418.23","close":"2418.23","volume":"42.20","vol_ccy":"4.220","vol_ccy_quote":"10205.19058000","confirm":1},{"ts":1792186056000,"open":"2418.23","high":"2418.23","low":"2418.18","close":"2418.18","volume":"12.72","vol_ccy":"1.272","vol_ccy_quote":"3075.96800000","confirm":1},{"ts":1792186057000,"open":"2418.18","high":"2418.18","low":"2418.03","close":"2418.03","volume":"10.33","vol_ccy":"1.033","vol_ccy_quote":"2497.91372000","confirm":1},{"ts":1792186058000,"open":"2418.03","high":"2418.03","low":"2418.01","close":"2418.01","volume":"19.21","vol_ccy":"1.921","vol_ccy_quote":"4645.01919000","confirm":1},{"ts":1792186059000,"open":"2418.01","high":"2418.24","low":"2418.01","close":"2418.23","volume":"1173.14","vol_ccy":"117.314","vol_ccy_quote":"283667.25108000","confirm":1},{"ts":1792186060000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186061000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.31097000","confirm":1},{"ts":1792186062000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25469000","confirm":1},{"ts":1792186063000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186064000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186065000,"open":"2418.24","high":"2418.24","low":"2418.24","close":"2418.24","volume":"3.22","vol_ccy":"0.322","vol_ccy_quote":"778.67328000","confirm":1},{"ts":1792186066000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83646000","confirm":1},{"ts":1792186067000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.36725000","confirm":1},{"ts":1792186068000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25469000","confirm":1},{"ts":1792186069000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34584000","confirm":1},{"ts":1792186070000,"open":"2418.23","high":"2418.23","low":"2418.23","close":"2418.23","volume":"142.11","vol_ccy":"14.211","vol_ccy_quote":"34365.46653000","confirm":1},{"ts":1792186071000,"open":"2418.24","high":"2418.58","low":"2418.24","close":"2418.58","volume":"271.40","vol_ccy":"27.140","vol_ccy_quote":"65632.12386000","confirm":1},{"ts":1792186072000,"open":"2418.58","high":"2418.58","low":"2418.58","close":"2418.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186073000,"open":"2418.58","high":"2418.58","low":"2418.58","close":"2418.58","volume":"31.47","vol_ccy":"3.147","vol_ccy_quote":"7611.27126000","confirm":1},{"ts":1792186074000,"open":"2418.58","high":"2418.95","low":"2418.58","close":"2418.95","volume":"74.22","vol_ccy":"7.422","vol_ccy_quote":"17951.87534000","confirm":1},{"ts":1792186075000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"307.20665000","confirm":1},{"ts":1792186076000,"open":"2418.94","high":"2418.94","low":"2418.94","close":"2418.94","volume":"12.41","vol_ccy":"1.241","vol_ccy_quote":"3001.90454000","confirm":1},{"ts":1792186077000,"open":"2418.95","high":"2418.95","low":"2418.94","close":"2418.94","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.35314000","confirm":1},{"ts":1792186078000,"open":"2418.94","high":"2418.95","low":"2418.94","close":"2418.95","volume":"190.32","vol_ccy":"19.032","vol_ccy_quote":"46037.45638000","confirm":1},{"ts":1792186079000,"open":"2418.95","high":"2418.95","low":"2418.94","close":"2418.95","volume":"10.06","vol_ccy":"1.006","vol_ccy_quote":"2433.46270000","confirm":1},{"ts":1792186080000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186081000,"open":"2418.94","high":"2418.95","low":"2418.94","close":"2418.95","volume":"4.30","vol_ccy":"0.430","vol_ccy_quote":"1040.14448000","confirm":1},{"ts":1792186082000,"open":"2418.94","high":"2418.95","low":"2418.94","close":"2418.94","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.77051000","confirm":1},{"ts":1792186083000,"open":"2418.94","high":"2418.94","low":"2418.76","close":"2418.76","volume":"4.76","vol_ccy":"0.476","vol_ccy_quote":"1151.36269000","confirm":1},{"ts":1792186084000,"open":"2418.75","high":"2418.75","low":"2418.41","close":"2418.42","volume":"551.06","vol_ccy":"55.106","vol_ccy_quote":"133287.48495000","confirm":1},{"ts":1792186085000,"open":"2418.41","high":"2418.54","low":"2418.41","close":"2418.54","volume":"23.58","vol_ccy":"2.358","vol_ccy_quote":"5702.63511000","confirm":1},{"ts":1792186086000,"open":"2418.56","high":"2418.56","low":"2418.56","close":"2418.56","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41856000","confirm":1},{"ts":1792186087000,"open":"2418.56","high":"2418.56","low":"2418.56","close":"2418.56","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186088000,"open":"2418.55","high":"2418.55","low":"2418.55","close":"2418.55","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.48635000","confirm":1},{"ts":1792186089000,"open":"2418.55","high":"2418.55","low":"2418.55","close":"2418.55","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41855000","confirm":1},{"ts":1792186090000,"open":"2418.56","high":"2418.56","low":"2418.56","close":"2418.56","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4837.12000000","confirm":1},{"ts":1792186091000,"open":"2418.55","high":"2418.55","low":"2418.43","close":"2418.43","volume":"934.25","vol_ccy":"93.425","vol_ccy_quote":"225949.45484000","confirm":1},{"ts":1792186092000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.84300000","confirm":1},{"ts":1792186093000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09215000","confirm":1},{"ts":1792186094000,"open":"2418.44","high":"2418.44","low":"2418.44","close":"2418.44","volume":"2.55","vol_ccy":"0.255","vol_ccy_quote":"616.70220000","confirm":1},{"ts":1792186095000,"open":"2418.44","high":"2418.44","low":"2418.34","close":"2418.34","volume":"17.97","vol_ccy":"1.797","vol_ccy_quote":"4345.88764000","confirm":1},{"ts":1792186096000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67336000","confirm":1},{"ts":1792186097000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.34","volume":"90.17","vol_ccy":"9.017","vol_ccy_quote":"21806.23501000","confirm":1},{"ts":1792186098000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25502000","confirm":1},{"ts":1792186099000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.88554000","confirm":1},{"ts":1792186100000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186101000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186102000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.25334000","confirm":1},{"ts":1792186103000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09170000","confirm":1},{"ts":1792186104000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.35","volume":"5.94","vol_ccy":"0.594","vol_ccy_quote":"1436.49988000","confirm":1},{"ts":1792186105000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"15.91","vol_ccy":"1.591","vol_ccy_quote":"3847.57894000","confirm":1},{"ts":1792186106000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41834000","confirm":1},{"ts":1792186107000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2423.18668000","confirm":1},{"ts":1792186108000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.35","volume":"8.80","vol_ccy":"0.880","vol_ccy_quote":"2128.14798000","confirm":1},{"ts":1792186109000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83668000","confirm":1},{"ts":1792186110000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.37550000","confirm":1},{"ts":1792186111000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83668000","confirm":1},{"ts":1792186112000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186113000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25502000","confirm":1},{"ts":1792186114000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"1.06","vol_ccy":"0.106","vol_ccy_quote":"256.34404000","confirm":1},{"ts":1792186115000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.35","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.55973000","confirm":1},{"ts":1792186116000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41834000","confirm":1},{"ts":1792186117000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"95.45","vol_ccy":"9.545","vol_ccy_quote":"23083.05530000","confirm":1},{"ts":1792186118000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41834000","confirm":1},{"ts":1792186119000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"35.96","vol_ccy":"3.596","vol_ccy_quote":"8696.38656000","confirm":1},{"ts":1792186120000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25502000","confirm":1},{"ts":1792186121000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.04886000","confirm":1},{"ts":1792186122000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83668000","confirm":1},{"ts":1792186123000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186124000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.34","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"503.01473000","confirm":1},{"ts":1792186125000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"4.02","vol_ccy":"0.402","vol_ccy_quote":"972.17666000","confirm":1},{"ts":1792186126000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25502000","confirm":1},{"ts":1792186127000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.70284000","confirm":1},{"ts":1792186128000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41834000","confirm":1},{"ts":1792186129000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"19.23","vol_ccy":"1.923","vol_ccy_quote":"4650.46782000","confirm":1},{"ts":1792186130000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.57028000","confirm":1},{"ts":1792186131000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.79384000","confirm":1},{"ts":1792186132000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"13.52","vol_ccy":"1.352","vol_ccy_quote":"3269.59568000","confirm":1},{"ts":1792186133000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186134000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186135000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.15194000","confirm":1},{"ts":1792186136000,"open":"2418.35","high":"2418.35","low":"2418.34","close":"2418.34","volume":"26.70","vol_ccy":"2.670","vol_ccy_quote":"6456.99417000","confirm":1},{"ts":1792186137000,"open":"2418.34","high":"2418.34","low":"2418.34","close":"2418.34","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92838000","confirm":1},{"ts":1792186138000,"open":"2418.35","high":"2418.35","low":"2418.35","close":"2418.35","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1209.17500000","confirm":1},{"ts":1792186139000,"open":"2418.35","high":"2418.35","low":"2418.35","close":"2418.35","volume":"57.06","vol_ccy":"5.706","vol_ccy_quote":"13799.10510000","confirm":1},{"ts":1792186140000,"open":"2418.35","high":"2418.35","low":"2418.35","close":"2418.35","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186141000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.34","volume":"2.95","vol_ccy":"0.295","vol_ccy_quote":"713.41319000","confirm":1},{"ts":1792186142000,"open":"2418.34","high":"2418.35","low":"2418.34","close":"2418.35","volume":"12.42","vol_ccy":"1.242","vol_ccy_quote":"3003.58995000","confirm":1},{"ts":1792186143000,"open":"2418.34","high":"2418.34","low":"2418.00","close":"2418.01","volume":"168.57","vol_ccy":"16.857","vol_ccy_quote":"40764.39967000","confirm":1},{"ts":1792186144000,"open":"2418.01","high":"2418.01","low":"2418.01","close":"2418.01","volume":"2.91","vol_ccy":"0.291","vol_ccy_quote":"703.64091000","confirm":1},{"ts":1792186145000,"open":"2418.01","high":"2418.01","low":"2418.01","close":"2418.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186146000,"open":"2418.01","high":"2418.01","low":"2418.01","close":"2418.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186147000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50805000","confirm":1},{"ts":1792186148000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"1.44","vol_ccy":"0.144","vol_ccy_quote":"348.19200000","confirm":1},{"ts":1792186149000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"33.80","vol_ccy":"3.380","vol_ccy_quote":"8172.84000000","confirm":1},{"ts":1792186150000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"30.02","vol_ccy":"3.002","vol_ccy_quote":"7258.86600000","confirm":1},{"ts":1792186151000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83600000","confirm":1},{"ts":1792186152000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"3.02","vol_ccy":"0.302","vol_ccy_quote":"730.23887000","confirm":1},{"ts":1792186153000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186154000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83601000","confirm":1},{"ts":1792186155000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34406000","confirm":1},{"ts":1792186156000,"open":"2418.00","high":"2418.01","low":"2418.00","close":"2418.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25401000","confirm":1},{"ts":1792186157000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41800000","confirm":1},{"ts":1792186158000,"open":"2418.00","high":"2418.00","low":"2417.85","close":"2417.85","volume":"83.78","vol_ccy":"8.378","vol_ccy_quote":"20257.98819000","confirm":1},{"ts":1792186159000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.17860000","confirm":1},{"ts":1792186160000,"open":"2417.85","high":"2417.85","low":"2417.82","close":"2417.82","volume":"34.65","vol_ccy":"3.465","vol_ccy_quote":"8377.82728000","confirm":1},{"ts":1792186161000,"open":"2417.83","high":"2417.83","low":"2417.83","close":"2417.83","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67132000","confirm":1},{"ts":1792186162000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25346000","confirm":1},{"ts":1792186163000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"7.11","vol_ccy":"0.711","vol_ccy_quote":"1719.07002000","confirm":1},{"ts":1792186164000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25346000","confirm":1},{"ts":1792186165000,"open":"2417.83","high":"2417.83","low":"2417.83","close":"2417.83","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.43179000","confirm":1},{"ts":1792186166000,"open":"2417.83","high":"2417.83","low":"2417.82","close":"2417.82","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.45428000","confirm":1},{"ts":1792186167000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41782000","confirm":1},{"ts":1792186168000,"open":"2417.83","high":"2417.83","low":"2417.83","close":"2417.83","volume":"20.22","vol_ccy":"2.022","vol_ccy_quote":"4888.85226000","confirm":1},{"ts":1792186169000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"1.53","vol_ccy":"0.153","vol_ccy_quote":"369.92646000","confirm":1},{"ts":1792186170000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186171000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83564000","confirm":1},{"ts":1792186172000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92474000","confirm":1},{"ts":1792186173000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186174000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83564000","confirm":1},{"ts":1792186175000,"open":"2417.82","high":"2417.83","low":"2417.82","close":"2417.82","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.74110000","confirm":1},{"ts":1792186176000,"open":"2417.83","high":"2417.83","low":"2417.82","close":"2417.83","volume":"8.41","vol_ccy":"0.841","vol_ccy_quote":"2033.39497000","confirm":1},{"ts":1792186177000,"open":"2417.82","high":"2417.82","low":"2417.61","close":"2417.61","volume":"84.31","vol_ccy":"8.431","vol_ccy_quote":"20383.77838000","confirm":1},{"ts":1792186178000,"open":"2417.62","high":"2417.62","low":"2417.62","close":"2417.62","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50572000","confirm":1},{"ts":1792186179000,"open":"2417.61","high":"2417.62","low":"2417.61","close":"2417.62","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.17961000","confirm":1},{"ts":1792186180000,"open":"2417.61","high":"2417.61","low":"2417.60","close":"2417.60","volume":"8.52","vol_ccy":"0.852","vol_ccy_quote":"2059.80371000","confirm":1},{"ts":1792186181000,"open":"2417.60","high":"2417.60","low":"2417.52","close":"2417.52","volume":"42.39","vol_ccy":"4.239","vol_ccy_quote":"10248.07963000","confirm":1},{"ts":1792186182000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41751000","confirm":1},{"ts":1792186183000,"open":"2417.51","high":"2417.52","low":"2417.51","close":"2417.51","volume":"28.99","vol_ccy":"2.899","vol_ccy_quote":"7008.36309000","confirm":1},{"ts":1792186184000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41751000","confirm":1},{"ts":1792186185000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67004000","confirm":1},{"ts":1792186186000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83502000","confirm":1},{"ts":1792186187000,"open":"2417.52","high":"2417.52","low":"2417.51","close":"2417.52","volume":"4.95","vol_ccy":"0.495","vol_ccy_quote":"1196.67237000","confirm":1},{"ts":1792186188000,"open":"2417.51","high":"2417.52","low":"2417.51","close":"2417.52","volume":"2.30","vol_ccy":"0.230","vol_ccy_quote":"556.02747000","confirm":1},{"ts":1792186189000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.45","vol_ccy":"0.045","vol_ccy_quote":"108.78795000","confirm":1},{"ts":1792186190000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.73076000","confirm":1},{"ts":1792186191000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186192000,"open":"2417.51","high":"2417.51","low":"2417.51","close":"2417.51","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83502000","confirm":1},{"ts":1792186193000,"open":"2417.52","high":"2417.52","low":"2417.51","close":"2417.52","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.74174000","confirm":1},{"ts":1792186194000,"open":"2417.51","high":"2417.76","low":"2417.51","close":"2417.76","volume":"546.62","vol_ccy":"54.662","vol_ccy_quote":"132146.63806000","confirm":1},{"ts":1792186195000,"open":"2417.76","high":"2417.83","low":"2417.76","close":"2417.82","volume":"132.16","vol_ccy":"13.216","vol_ccy_quote":"31953.75061000","confirm":1},{"ts":1792186196000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186197000,"open":"2417.82","high":"2417.82","low":"2417.82","close":"2417.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186198000,"open":"2417.83","high":"2418.01","low":"2417.82","close":"2418.01","volume":"1201.26","vol_ccy":"120.126","vol_ccy_quote":"290461.93208000","confirm":1},{"ts":1792186199000,"open":"2418.01","high":"2418.36","low":"2418.01","close":"2418.36","volume":"195.04","vol_ccy":"19.504","vol_ccy_quote":"47165.03372000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2418.78","low":"2418.36","close":"2418.78","volume":"202.86","vol_ccy":"20.286","vol_ccy_quote":"49061.98143000","confirm":1},{"ts":1792186201000,"open":"2418.79","high":"2418.79","low":"2418.79","close":"2418.79","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"188.66562000","confirm":1},{"ts":1792186202000,"open":"2418.80","high":"2418.87","low":"2418.79","close":"2418.87","volume":"52.35","vol_ccy":"5.235","vol_ccy_quote":"12662.48835000","confirm":1},{"ts":1792186203000,"open":"2418.87","high":"2418.87","low":"2418.62","close":"2418.78","volume":"718.16","vol_ccy":"71.816","vol_ccy_quote":"173698.35083000","confirm":1},{"ts":1792186204000,"open":"2418.78","high":"2418.95","low":"2418.78","close":"2418.94","volume":"56.17","vol_ccy":"5.617","vol_ccy_quote":"13586.74103000","confirm":1},{"ts":1792186205000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"394.28885000","confirm":1},{"ts":1792186206000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25685000","confirm":1},{"ts":1792186207000,"open":"2418.95","high":"2419.00","low":"2418.95","close":"2419.00","volume":"29.85","vol_ccy":"2.985","vol_ccy_quote":"7220.57937000","confirm":1},{"ts":1792186208000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186209000,"open":"2418.99","high":"2419.00","low":"2418.99","close":"2419.00","volume":"248.99","vol_ccy":"24.899","vol_ccy_quote":"60230.68098000","confirm":1},{"ts":1792186210000,"open":"2418.99","high":"2419.00","low":"2418.99","close":"2419.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67597000","confirm":1},{"ts":1792186211000,"open":"2419.00","high":"2419.00","low":"2418.81","close":"2418.81","volume":"23.34","vol_ccy":"2.334","vol_ccy_quote":"5645.91116000","confirm":1},{"ts":1792186212000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.82","volume":"1.28","vol_ccy":"0.128","vol_ccy_quote":"309.60858000","confirm":1},{"ts":1792186213000,"open":"2418.82","high":"2418.82","low":"2418.82","close":"2418.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186214000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.82","volume":"9.89","vol_ccy":"0.989","vol_ccy_quote":"2392.21296000","confirm":1},{"ts":1792186215000,"open":"2418.82","high":"2418.82","low":"2418.82","close":"2418.82","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186216000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.82","volume":"5.04","vol_ccy":"0.504","vol_ccy_quote":"1219.08524000","confirm":1},{"ts":1792186217000,"open":"2418.81","high":"2418.81","low":"2418.81","close":"2418.81","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.02572000","confirm":1},{"ts":1792186218000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.82","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35055000","confirm":1},{"ts":1792186219000,"open":"2418.81","high":"2418.81","low":"2418.81","close":"2418.81","volume":"152.10","vol_ccy":"15.210","vol_ccy_quote":"36790.10010000","confirm":1},{"ts":1792186220000,"open":"2418.82","high":"2418.82","low":"2418.81","close":"2418.81","volume":"5.43","vol_ccy":"0.543","vol_ccy_quote":"1313.41925000","confirm":1},{"ts":1792186221000,"open":"2418.82","high":"2418.82","low":"2418.81","close":"2418.81","volume":"2.15","vol_ccy":"0.215","vol_ccy_quote":"520.04626000","confirm":1},{"ts":1792186222000,"open":"2418.81","high":"2418.81","low":"2418.81","close":"2418.81","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51286000","confirm":1},{"ts":1792186223000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.81","volume":"3.19","vol_ccy":"0.319","vol_ccy_quote":"771.60274000","confirm":1},{"ts":1792186224000,"open":"2418.82","high":"2418.82","low":"2418.81","close":"2418.81","volume":"133.50","vol_ccy":"13.350","vol_ccy_quote":"32291.11358000","confirm":1},{"ts":1792186225000,"open":"2418.82","high":"2418.82","low":"2418.81","close":"2418.81","volume":"15.76","vol_ccy":"1.576","vol_ccy_quote":"3812.05630000","confirm":1},{"ts":1792186226000,"open":"2418.81","high":"2418.81","low":"2418.81","close":"2418.81","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41881000","confirm":1},{"ts":1792186227000,"open":"2418.81","high":"2418.81","low":"2418.81","close":"2418.81","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41881000","confirm":1},{"ts":1792186228000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.81","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1209.40920000","confirm":1},{"ts":1792186229000,"open":"2418.82","high":"2418.82","low":"2418.82","close":"2418.82","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.28230000","confirm":1},{"ts":1792186230000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.81","volume":"69.47","vol_ccy":"6.947","vol_ccy_quote":"16803.47484000","confirm":1},{"ts":1792186231000,"open":"2418.81","high":"2418.82","low":"2418.81","close":"2418.81","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.95746000","confirm":1},{"ts":1792186232000,"open":"2418.81","high":"2418.81","low":"2418.06","close":"2418.06","volume":"212.09","vol_ccy":"21.209","vol_ccy_quote":"51296.28976000","confirm":1},{"ts":1792186233000,"open":"2418.07","high":"2418.07","low":"2418.07","close":"2418.07","volume":"3.32","vol_ccy":"0.332","vol_ccy_quote":"802.79924000","confirm":1},{"ts":1792186234000,"open":"2418.06","high":"2418.06","low":"2418.06","close":"2418.06","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25418000","confirm":1},{"ts":1792186235000,"open":"2418.06","high":"2418.06","low":"2418.00","close":"2418.00","volume":"15.79","vol_ccy":"1.579","vol_ccy_quote":"3818.03845000","confirm":1},{"ts":1792186236000,"open":"2418.01","high":"2418.01","low":"2418.00","close":"2418.00","volume":"4.99","vol_ccy":"0.499","vol_ccy_quote":"1206.58696000","confirm":1},{"ts":1792186237000,"open":"2418.00","high":"2418.00","low":"2417.95","close":"2417.95","volume":"31.28","vol_ccy":"3.128","vol_ccy_quote":"7563.50375000","confirm":1},{"ts":1792186238000,"open":"2417.92","high":"2417.92","low":"2417.75","close":"2417.76","volume":"17.39","vol_ccy":"1.739","vol_ccy_quote":"4204.71019000","confirm":1},{"ts":1792186239000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"17.25","vol_ccy":"1.725","vol_ccy_quote":"4170.61875000","confirm":1},{"ts":1792186240000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08875000","confirm":1},{"ts":1792186241000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"3.19","vol_ccy":"0.319","vol_ccy_quote":"771.26225000","confirm":1},{"ts":1792186242000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50650000","confirm":1},{"ts":1792186243000,"open":"2417.75","high":"2417.76","low":"2417.75","close":"2417.76","volume":"30.06","vol_ccy":"3.006","vol_ccy_quote":"7267.78650000","confirm":1},{"ts":1792186244000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"2.35","vol_ccy":"0.235","vol_ccy_quote":"568.17125000","confirm":1},{"ts":1792186245000,"open":"2417.76","high":"2417.76","low":"2417.75","close":"2417.75","volume":"87.19","vol_ccy":"8.719","vol_ccy_quote":"21080.44941000","confirm":1},{"ts":1792186246000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83550000","confirm":1},{"ts":1792186247000,"open":"2417.75","high":"2417.75","low":"2417.75","close":"2417.75","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50650000","confirm":1},{"ts":1792186248000,"open":"2417.75","high":"2418.10","low":"2417.75","close":"2418.04","volume":"4015.50","vol_ccy":"401.550","vol_ccy_quote":"970903.74590000","confirm":1},{"ts":1792186249000,"open":"2418.09","high":"2418.10","low":"2418.09","close":"2418.10","volume":"31.53","vol_ccy":"3.153","vol_ccy_quote":"7624.26829000","confirm":1},{"ts":1792186250000,"open":"2418.09","high":"2418.09","low":"2418.09","close":"2418.09","volume":"70.19","vol_ccy":"7.019","vol_ccy_quote":"16972.57371000","confirm":1},{"ts":1792186251000,"open":"2418.10","high":"2418.27","low":"2418.10","close":"2418.12","volume":"353.36","vol_ccy":"35.336","vol_ccy_quote":"85450.81560000","confirm":1},{"ts":1792186252000,"open":"2418.12","high":"2418.12","low":"2418.12","close":"2418.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186253000,"open":"2418.11","high":"2418.11","low":"2418.11","close":"2418.11","volume":"4.91","vol_ccy":"0.491","vol_ccy_quote":"1187.29201000","confirm":1},{"ts":1792186254000,"open":"2418.11","high":"2418.11","low":"2418.11","close":"2418.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186255000,"open":"2418.11","high":"2418.11","low":"2418.11","close":"2418.11","volume":"1.17","vol_ccy":"0.117","vol_ccy_quote":"282.91887000","confirm":1},{"ts":1792186256000,"open":"2418.12","high":"2418.12","low":"2418.11","close":"2418.11","volume":"16.69","vol_ccy":"1.669","vol_ccy_quote":"4035.84212000","confirm":1},{"ts":1792186257000,"open":"2418.11","high":"2418.12","low":"2418.03","close":"2418.03","volume":"13.47","vol_ccy":"1.347","vol_ccy_quote":"3257.18885000","confirm":1},{"ts":1792186258000,"open":"2418.03","high":"2418.03","low":"2417.95","close":"2417.95","volume":"8.43","vol_ccy":"0.843","vol_ccy_quote":"2038.39894000","confirm":1},{"ts":1792186259000,"open":"2417.93","high":"2417.93","low":"2417.93","close":"2417.93","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83586000","confirm":1},{"ts":1792186260000,"open":"2417.93","high":"2417.94","low":"2417.93","close":"2417.93","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"338.51072000","confirm":1},{"ts":1792186261000,"open":"2417.93","high":"2417.93","low":"2417.78","close":"2417.78","volume":"58.04","vol_ccy":"5.804","vol_ccy_quote":"14033.35406000","confirm":1},{"ts":1792186262000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186263000,"open":"2417.78","high":"2417.79","low":"2417.78","close":"2417.79","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.57404000","confirm":1},{"ts":1792186264000,"open":"2417.79","high":"2417.79","low":"2417.78","close":"2417.78","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.59563000","confirm":1},{"ts":1792186265000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25334000","confirm":1},{"ts":1792186266000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41778000","confirm":1},{"ts":1792186267000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.43114000","confirm":1},{"ts":1792186268000,"open":"2417.79","high":"2417.79","low":"2417.79","close":"2417.79","volume":"3.47","vol_ccy":"0.347","vol_ccy_quote":"838.97313000","confirm":1},{"ts":1792186269000,"open":"2417.79","high":"2417.79","low":"2417.78","close":"2417.78","volume":"6.01","vol_ccy":"0.601","vol_ccy_quote":"1453.09177000","confirm":1},{"ts":1792186270000,"open":"2417.79","high":"2417.79","low":"2417.78","close":"2417.78","volume":"14.91","vol_ccy":"1.491","vol_ccy_quote":"3604.91998000","confirm":1},{"ts":1792186271000,"open":"2417.78","high":"2417.78","low":"2417.78","close":"2417.78","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.92908000","confirm":1},{"ts":1792186272000,"open":"2417.78","high":"2417.79","low":"2417.78","close":"2417.78","volume":"19.86","vol_ccy":"1.986","vol_ccy_quote":"4801.73083000","confirm":1},{"ts":1792186273000,"open":"2417.78","high":"2417.81","low":"2417.78","close":"2417.81","volume":"183.77","vol_ccy":"18.377","vol_ccy_quote":"44431.72759000","confirm":1},{"ts":1792186274000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08905000","confirm":1},{"ts":1792186275000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08905000","confirm":1},{"ts":1792186276000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08905000","confirm":1},{"ts":1792186277000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08905000","confirm":1},{"ts":1792186278000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.43153000","confirm":1},{"ts":1792186279000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08905000","confirm":1},{"ts":1792186280000,"open":"2417.81","high":"2417.82","low":"2417.81","close":"2417.81","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92468000","confirm":1},{"ts":1792186281000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.17810000","confirm":1},{"ts":1792186282000,"open":"2417.81","high":"2417.82","low":"2417.81","close":"2417.82","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.18559000","confirm":1},{"ts":1792186283000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50686000","confirm":1},{"ts":1792186284000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34248000","confirm":1},{"ts":1792186285000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186286000,"open":"2417.81","high":"2417.82","low":"2417.81","close":"2417.82","volume":"994.99","vol_ccy":"99.499","vol_ccy_quote":"240569.75389000","confirm":1},{"ts":1792186287000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41781000","confirm":1},{"ts":1792186288000,"open":"2417.82","high":"2417.82","low":"2417.81","close":"2417.81","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.75431000","confirm":1},{"ts":1792186289000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"70.04","vol_ccy":"7.004","vol_ccy_quote":"16934.34124000","confirm":1},{"ts":1792186290000,"open":"2417.81","high":"2417.81","low":"2417.81","close":"2417.81","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83562000","confirm":1},{"ts":1792186291000,"open":"2417.81","high":"2417.82","low":"2417.81","close":"2417.82","volume":"0.91","vol_ccy":"0.091","vol_ccy_quote":"220.02152000","confirm":1},{"ts":1792186292000,"open":"2417.81","high":"2417.82","low":"2417.81","close":"2417.81","volume":"3.07","vol_ccy":"0.307","vol_ccy_quote":"742.26843000","confirm":1},{"ts":1792186293000,"open":"2417.81","high":"2418.25","low":"2417.81","close":"2418.25","volume":"299.06","vol_ccy":"29.906","vol_ccy_quote":"72309.45101000","confirm":1},{"ts":1792186294000,"open":"2418.27","high":"2418.44","low":"2418.26","close":"2418.44","volume":"24.79","vol_ccy":"2.479","vol_ccy_quote":"5995.06628000","confirm":1},{"ts":1792186295000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09215000","confirm":1},{"ts":1792186296000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09215000","confirm":1},{"ts":1792186297000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09215000","confirm":1},{"ts":1792186298000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.89283000","confirm":1},{"ts":1792186299000,"open":"2418.43","high":"2418.44","low":"2418.43","close":"2418.44","volume":"10.15","vol_ccy":"1.015","vol_ccy_quote":"2454.71655000","confirm":1},{"ts":1792186300000,"open":"2418.43","high":"2418.43","low":"2418.43","close":"2418.43","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83686000","confirm":1},{"ts":1792186301000,"open":"2418.43","high":"2418.44","low":"2418.43","close":"2418.43","volume":"14.65","vol_ccy":"1.465","vol_ccy_quote":"3543.00737000","confirm":1},{"ts":1792186302000,"open":"2418.44","high":"2418.59","low":"2418.44","close":"2418.59","volume":"83.84","vol_ccy":"8.384","vol_ccy_quote":"20277.03767000","confirm":1},{"ts":1792186303000,"open":"2418.59","high":"2418.59","low":"2418.59","close":"2418.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186304000,"open":"2418.58","high":"2418.58","low":"2418.45","close":"2418.45","volume":"317.98","vol_ccy":"31.798","vol_ccy_quote":"76902.08726000","confirm":1},{"ts":1792186305000,"open":"2418.46","high":"2418.46","low":"2418.46","close":"2418.46","volume":"11.13","vol_ccy":"1.113","vol_ccy_quote":"2691.74598000","confirm":1},{"ts":1792186306000,"open":"2418.46","high":"2418.46","low":"2418.46","close":"2418.46","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41846000","confirm":1},{"ts":1792186307000,"open":"2418.45","high":"2418.45","low":"2418.45","close":"2418.45","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83690000","confirm":1},{"ts":1792186308000,"open":"2418.45","high":"2418.46","low":"2418.45","close":"2418.45","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.53215000","confirm":1},{"ts":1792186309000,"open":"2418.45","high":"2418.45","low":"2418.45","close":"2418.45","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.48265000","confirm":1},{"ts":1792186310000,"open":"2418.45","high":"2418.45","low":"2418.45","close":"2418.45","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25535000","confirm":1},{"ts":1792186311000,"open":"2418.45","high":"2418.45","low":"2418.45","close":"2418.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09225000","confirm":1},{"ts":1792186312000,"open":"2418.46","high":"2418.46","low":"2418.45","close":"2418.45","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.60304000","confirm":1},{"ts":1792186313000,"open":"2418.46","high":"2418.69","low":"2418.45","close":"2418.69","volume":"100.01","vol_ccy":"10.001","vol_ccy_quote":"24187.24047000","confirm":1},{"ts":1792186314000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51220000","confirm":1},{"ts":1792186315000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.12610000","confirm":1},{"ts":1792186316000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51215000","confirm":1},{"ts":1792186317000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"42.71","vol_ccy":"4.271","vol_ccy_quote":"10330.22499000","confirm":1},{"ts":1792186318000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"8.05","vol_ccy":"0.805","vol_ccy_quote":"1947.05345000","confirm":1},{"ts":1792186319000,"open":"2418.70","high":"2418.70","low":"2418.69","close":"2418.69","volume":"157.25","vol_ccy":"15.725","vol_ccy_quote":"38034.05673000","confirm":1},{"ts":1792186320000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.18695000","confirm":1},{"ts":1792186321000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.69","volume":"25.60","vol_ccy":"2.560","vol_ccy_quote":"6191.85130000","confirm":1},{"ts":1792186322000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41869000","confirm":1},{"ts":1792186323000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"16.87","vol_ccy":"1.687","vol_ccy_quote":"4080.34689000","confirm":1},{"ts":1792186324000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.93090000","confirm":1},{"ts":1792186325000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34960000","confirm":1},{"ts":1792186326000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09350000","confirm":1},{"ts":1792186327000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186328000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.60559000","confirm":1},{"ts":1792186329000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83738000","confirm":1},{"ts":1792186330000,"open":"2418.70","high":"2418.70","low":"2418.69","close":"2418.69","volume":"1.32","vol_ccy":"0.132","vol_ccy_quote":"319.26758000","confirm":1},{"ts":1792186331000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4837.39000000","confirm":1},{"ts":1792186332000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83738000","confirm":1},{"ts":1792186333000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51214000","confirm":1},{"ts":1792186334000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67476000","confirm":1},{"ts":1792186335000,"open":"2418.69","high":"2418.70","low":"2418.69","close":"2418.70","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.72352000","confirm":1},{"ts":1792186336000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41869000","confirm":1},{"ts":1792186337000,"open":"2418.69","high":"2418.69","low":"2418.69","close":"2418.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186338000,"open":"2418.70","high":"2418.70","low":"2418.70","close":"2418.70","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48374.00000000","confirm":1},{"ts":1792186339000,"open":"2418.69","high":"2418.69","low":"2418.59","close":"2418.60","volume":"30.07","vol_ccy":"3.007","vol_ccy_quote":"7272.90917000","confirm":1},{"ts":1792186340000,"open":"2418.59","high":"2418.79","low":"2418.59","close":"2418.79","volume":"235.21","vol_ccy":"23.521","vol_ccy_quote":"56888.80785000","confirm":1},{"ts":1792186341000,"open":"2418.80","high":"2418.97","low":"2418.80","close":"2418.97","volume":"6.57","vol_ccy":"0.657","vol_ccy_quote":"1589.16366000","confirm":1},{"ts":1792186342000,"open":"2418.98","high":"2418.98","low":"2418.98","close":"2418.98","volume":"130.14","vol_ccy":"13.014","vol_ccy_quote":"31480.60572000","confirm":1},{"ts":1792186343000,"open":"2418.98","high":"2418.98","low":"2418.98","close":"2418.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186344000,"open":"2418.98","high":"2418.98","low":"2418.98","close":"2418.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186345000,"open":"2418.98","high":"2418.98","low":"2418.98","close":"2418.98","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186346000,"open":"2418.98","high":"2419.18","low":"2418.98","close":"2419.18","volume":"3420.53","vol_ccy":"342.053","vol_ccy_quote":"827472.36294000","confirm":1},{"ts":1792186347000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"14.66","vol_ccy":"1.466","vol_ccy_quote":"3546.51788000","confirm":1},{"ts":1792186348000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186349000,"open":"2419.18","high":"2419.18","low":"2419.18","close":"2419.18","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41918000","confirm":1},{"ts":1792186350000,"open":"2419.18","high":"2419.79","low":"2419.18","close":"2419.77","volume":"3880.62","vol_ccy":"388.062","vol_ccy_quote":"938867.74048000","confirm":1},{"ts":1792186351000,"open":"2419.78","high":"2419.87","low":"2419.78","close":"2419.87","volume":"169.62","vol_ccy":"16.962","vol_ccy_quote":"41044.50655000","confirm":1},{"ts":1792186352000,"open":"2419.87","high":"2419.87","low":"2419.87","close":"2419.87","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.49025000","confirm":1},{"ts":1792186353000,"open":"2419.88","high":"2419.88","low":"2419.87","close":"2419.87","volume":"61.30","vol_ccy":"6.130","vol_ccy_quote":"14833.86435000","confirm":1},{"ts":1792186354000,"open":"2419.88","high":"2419.88","low":"2419.87","close":"2419.87","volume":"21.01","vol_ccy":"2.101","vol_ccy_quote":"5084.16314000","confirm":1},{"ts":1792186355000,"open":"2419.87","high":"2419.88","low":"2419.87","close":"2419.88","volume":"7.54","vol_ccy":"0.754","vol_ccy_quote":"1824.58568000","confirm":1},{"ts":1792186356000,"open":"2419.88","high":"2419.88","low":"2419.88","close":"2419.88","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09940000","confirm":1},{"ts":1792186357000,"open":"2419.87","high":"2419.87","low":"2419.87","close":"2419.87","volume":"2701.02","vol_ccy":"270.102","vol_ccy_quote":"653611.72674000","confirm":1},{"ts":1792186358000,"open":"2419.87","high":"2419.87","low":"2419.87","close":"2419.87","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.03844000","confirm":1},{"ts":1792186359000,"open":"2419.87","high":"2419.88","low":"2419.87","close":"2419.88","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.24733000","confirm":1},{"ts":1792186360000,"open":"2419.88","high":"2419.88","low":"2419.88","close":"2419.88","volume":"34.38","vol_ccy":"3.438","vol_ccy_quote":"8319.54744000","confirm":1},{"ts":1792186361000,"open":"2419.87","high":"2419.88","low":"2419.87","close":"2419.88","volume":"15.09","vol_ccy":"1.509","vol_ccy_quote":"3651.58389000","confirm":1},{"ts":1792186362000,"open":"2419.88","high":"2419.88","low":"2419.87","close":"2419.88","volume":"116.43","vol_ccy":"11.643","vol_ccy_quote":"28174.64454000","confirm":1},{"ts":1792186363000,"open":"2419.88","high":"2419.88","low":"2419.87","close":"2419.88","volume":"31.25","vol_ccy":"3.125","vol_ccy_quote":"7562.11895000","confirm":1},{"ts":1792186364000,"open":"2419.88","high":"2419.88","low":"2419.87","close":"2419.87","volume":"37.47","vol_ccy":"3.747","vol_ccy_quote":"9067.28567000","confirm":1},{"ts":1792186365000,"open":"2419.87","high":"2419.87","low":"2419.87","close":"2419.87","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41987000","confirm":1},{"ts":1792186366000,"open":"2419.87","high":"2419.88","low":"2419.79","close":"2419.79","volume":"50.48","vol_ccy":"5.048","vol_ccy_quote":"12215.49954000","confirm":1},{"ts":1792186367000,"open":"2419.79","high":"2419.80","low":"2419.79","close":"2419.80","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1212.31979000","confirm":1},{"ts":1792186368000,"open":"2419.79","high":"2419.80","low":"2419.79","close":"2419.79","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.13657000","confirm":1},{"ts":1792186369000,"open":"2419.79","high":"2419.79","low":"2419.61","close":"2419.62","volume":"612.94","vol_ccy":"61.294","vol_ccy_quote":"148312.60627000","confirm":1},{"ts":1792186370000,"open":"2419.61","high":"2419.61","low":"2419.52","close":"2419.52","volume":"1825.04","vol_ccy":"182.504","vol_ccy_quote":"441588.40701000","confirm":1},{"ts":1792186371000,"open":"2419.52","high":"2419.53","low":"2419.52","close":"2419.53","volume":"27.40","vol_ccy":"2.740","vol_ccy_quote":"6629.51218000","confirm":1},{"ts":1792186372000,"open":"2419.52","high":"2419.53","low":"2419.52","close":"2419.52","volume":"91.19","vol_ccy":"9.119","vol_ccy_quote":"22063.60488000","confirm":1},{"ts":1792186373000,"open":"2419.53","high":"2419.53","low":"2419.52","close":"2419.52","volume":"5.78","vol_ccy":"0.578","vol_ccy_quote":"1398.48793000","confirm":1},{"ts":1792186374000,"open":"2419.52","high":"2419.53","low":"2419.52","close":"2419.53","volume":"1.66","vol_ccy":"0.166","vol_ccy_quote":"401.64192000","confirm":1},{"ts":1792186375000,"open":"2419.53","high":"2419.53","low":"2419.52","close":"2419.52","volume":"6.72","vol_ccy":"0.672","vol_ccy_quote":"1625.92414000","confirm":1},{"ts":1792186376000,"open":"2419.53","high":"2419.53","low":"2419.52","close":"2419.52","volume":"1.69","vol_ccy":"0.169","vol_ccy_quote":"408.90054000","confirm":1},{"ts":1792186377000,"open":"2419.52","high":"2419.52","low":"2419.52","close":"2419.52","volume":"148.82","vol_ccy":"14.882","vol_ccy_quote":"36007.29664000","confirm":1},{"ts":1792186378000,"open":"2419.53","high":"2419.53","low":"2419.53","close":"2419.53","volume":"44.68","vol_ccy":"4.468","vol_ccy_quote":"10810.46004000","confirm":1},{"ts":1792186379000,"open":"2419.52","high":"2419.52","low":"2419.52","close":"2419.52","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67808000","confirm":1},{"ts":1792186380000,"open":"2419.52","high":"2419.52","low":"2419.26","close":"2419.26","volume":"827.63","vol_ccy":"82.763","vol_ccy_quote":"200237.68808000","confirm":1},{"ts":1792186381000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.77334000","confirm":1},{"ts":1792186382000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.28903000","confirm":1},{"ts":1792186383000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"15.38","vol_ccy":"1.538","vol_ccy_quote":"3720.83726000","confirm":1},{"ts":1792186384000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.85232000","confirm":1},{"ts":1792186385000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"2.16","vol_ccy":"0.216","vol_ccy_quote":"522.56229000","confirm":1},{"ts":1792186386000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186387000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"16.55","vol_ccy":"1.655","vol_ccy_quote":"4003.89183000","confirm":1},{"ts":1792186388000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186389000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"50.78","vol_ccy":"5.078","vol_ccy_quote":"12285.05228000","confirm":1},{"ts":1792186390000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"20.26","vol_ccy":"2.026","vol_ccy_quote":"4901.42076000","confirm":1},{"ts":1792186391000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"34.16","vol_ccy":"3.416","vol_ccy_quote":"8264.19629000","confirm":1},{"ts":1792186392000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"145.74","vol_ccy":"14.574","vol_ccy_quote":"35258.42628000","confirm":1},{"ts":1792186393000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.45038000","confirm":1},{"ts":1792186394000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186395000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"50.39","vol_ccy":"5.039","vol_ccy_quote":"12190.70148000","confirm":1},{"ts":1792186396000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"3.92","vol_ccy":"0.392","vol_ccy_quote":"948.34992000","confirm":1},{"ts":1792186397000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"7.96","vol_ccy":"0.796","vol_ccy_quote":"1925.73888000","confirm":1},{"ts":1792186398000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.27","volume":"329.73","vol_ccy":"32.973","vol_ccy_quote":"79770.57967000","confirm":1},{"ts":1792186399000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35408000","confirm":1},{"ts":1792186400000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.51262000","confirm":1},{"ts":1792186401000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"44.00","vol_ccy":"4.400","vol_ccy_quote":"10644.74500000","confirm":1},{"ts":1792186402000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.93488000","confirm":1},{"ts":1792186403000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186404000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51556000","confirm":1},{"ts":1792186405000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61186000","confirm":1},{"ts":1792186406000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"8.57","vol_ccy":"0.857","vol_ccy_quote":"2073.31436000","confirm":1},{"ts":1792186407000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186408000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35408000","confirm":1},{"ts":1792186409000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186410000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67705000","confirm":1},{"ts":1792186411000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"19.03","vol_ccy":"1.903","vol_ccy_quote":"4603.86999000","confirm":1},{"ts":1792186412000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.64004000","confirm":1},{"ts":1792186413000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"1.35","vol_ccy":"0.135","vol_ccy_quote":"326.60010000","confirm":1},{"ts":1792186414000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186415000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.19268000","confirm":1},{"ts":1792186416000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.93482000","confirm":1},{"ts":1792186417000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"1.53","vol_ccy":"0.153","vol_ccy_quote":"370.14818000","confirm":1},{"ts":1792186418000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"21.00","vol_ccy":"2.100","vol_ccy_quote":"5080.46600000","confirm":1},{"ts":1792186419000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"13.57","vol_ccy":"1.357","vol_ccy_quote":"3282.93582000","confirm":1},{"ts":1792186420000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"50.51","vol_ccy":"5.051","vol_ccy_quote":"12219.68276000","confirm":1},{"ts":1792186421000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.12158000","confirm":1},{"ts":1792186422000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.19260000","confirm":1},{"ts":1792186423000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25778000","confirm":1},{"ts":1792186424000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35408000","confirm":1},{"ts":1792186425000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.27","volume":"65.86","vol_ccy":"6.586","vol_ccy_quote":"15933.31221000","confirm":1},{"ts":1792186426000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"3.46","vol_ccy":"0.346","vol_ccy_quote":"837.06396000","confirm":1},{"ts":1792186427000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35408000","confirm":1},{"ts":1792186428000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"20.05","vol_ccy":"2.005","vol_ccy_quote":"4850.61630000","confirm":1},{"ts":1792186429000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"1.47","vol_ccy":"0.147","vol_ccy_quote":"355.63147000","confirm":1},{"ts":1792186430000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"2.06","vol_ccy":"0.206","vol_ccy_quote":"498.36756000","confirm":1},{"ts":1792186431000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186432000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.18966000","confirm":1},{"ts":1792186433000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"21.70","vol_ccy":"2.170","vol_ccy_quote":"5249.81589000","confirm":1},{"ts":1792186434000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.28890000","confirm":1},{"ts":1792186435000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"2.61","vol_ccy":"0.261","vol_ccy_quote":"631.42686000","confirm":1},{"ts":1792186436000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61194000","confirm":1},{"ts":1792186437000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83852000","confirm":1},{"ts":1792186438000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.60931000","confirm":1},{"ts":1792186439000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.03112000","confirm":1},{"ts":1792186440000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.96087000","confirm":1},{"ts":1792186441000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51557000","confirm":1},{"ts":1792186442000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"81.86","vol_ccy":"8.186","vol_ccy_quote":"19804.14422000","confirm":1},{"ts":1792186443000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"1.53","vol_ccy":"0.153","vol_ccy_quote":"370.14750000","confirm":1},{"ts":1792186444000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186445000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.51561000","confirm":1},{"ts":1792186446000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09630000","confirm":1},{"ts":1792186447000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"338.69766000","confirm":1},{"ts":1792186448000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"2.48","vol_ccy":"0.248","vol_ccy_quote":"599.97896000","confirm":1},{"ts":1792186449000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.63792000","confirm":1},{"ts":1792186450000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25778000","confirm":1},{"ts":1792186451000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"2.25","vol_ccy":"0.225","vol_ccy_quote":"544.33562000","confirm":1},{"ts":1792186452000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.57797000","confirm":1},{"ts":1792186453000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"62.79","vol_ccy":"6.279","vol_ccy_quote":"15190.53354000","confirm":1},{"ts":1792186454000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"2.34","vol_ccy":"0.234","vol_ccy_quote":"566.10838000","confirm":1},{"ts":1792186455000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186456000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.27","volume":"700.08","vol_ccy":"70.008","vol_ccy_quote":"169368.25414000","confirm":1},{"ts":1792186457000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2438.61416000","confirm":1},{"ts":1792186458000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.90076000","confirm":1},{"ts":1792186459000,"open":"2419.27","high":"2419.27","low":"2419.26","close":"2419.26","volume":"12.86","vol_ccy":"1.286","vol_ccy_quote":"3111.18076000","confirm":1},{"ts":1792186460000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"799.11","vol_ccy":"79.911","vol_ccy_quote":"193326.28493000","confirm":1},{"ts":1792186461000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186462000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.83264000","confirm":1},{"ts":1792186463000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"4.38","vol_ccy":"0.438","vol_ccy_quote":"1059.64026000","confirm":1},{"ts":1792186464000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83852000","confirm":1},{"ts":1792186465000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25778000","confirm":1},{"ts":1792186466000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186467000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.77340000","confirm":1},{"ts":1792186468000,"open":"2419.27","high":"2419.27","low":"2419.27","close":"2419.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186469000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"13.02","vol_ccy":"1.302","vol_ccy_quote":"3149.88952000","confirm":1},{"ts":1792186470000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"2.24","vol_ccy":"0.224","vol_ccy_quote":"541.91424000","confirm":1},{"ts":1792186471000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.26","volume":"4.15","vol_ccy":"0.415","vol_ccy_quote":"1003.99703000","confirm":1},{"ts":1792186472000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35408000","confirm":1},{"ts":1792186473000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1216.88778000","confirm":1},{"ts":1792186474000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83852000","confirm":1},{"ts":1792186475000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186476000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41926000","confirm":1},{"ts":1792186477000,"open":"2419.26","high":"2419.27","low":"2419.26","close":"2419.27","volume":"55.01","vol_ccy":"5.501","vol_ccy_quote":"13308.40426000","confirm":1},{"ts":1792186478000,"open":"2419.26","high":"2419.26","low":"2419.26","close":"2419.26","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61186000","confirm":1},{"ts":1792186479000,"open":"2419.27","high":"2419.27","low":"2419.00","close":"2419.00","volume":"79.04","vol_ccy":"7.904","vol_ccy_quote":"19121.74761000","confirm":1},{"ts":1792186480000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25700000","confirm":1},{"ts":1792186481000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"3.13","vol_ccy":"0.313","vol_ccy_quote":"757.14700000","confirm":1},{"ts":1792186482000,"open":"2419.01","high":"2419.01","low":"2419.01","close":"2419.01","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.54218000","confirm":1},{"ts":1792186483000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67600000","confirm":1},{"ts":1792186484000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"26.43","vol_ccy":"2.643","vol_ccy_quote":"6393.41700000","confirm":1},{"ts":1792186485000,"open":"2419.01","high":"2419.01","low":"2419.00","close":"2419.00","volume":"151.63","vol_ccy":"15.163","vol_ccy_quote":"36679.44851000","confirm":1},{"ts":1792186486000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09500000","confirm":1},{"ts":1792186487000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41900000","confirm":1},{"ts":1792186488000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41900000","confirm":1},{"ts":1792186489000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"1.47","vol_ccy":"0.147","vol_ccy_quote":"355.59300000","confirm":1},{"ts":1792186490000,"open":"2419.00","high":"2419.01","low":"2419.00","close":"2419.01","volume":"2.35","vol_ccy":"0.235","vol_ccy_quote":"568.46623000","confirm":1},{"ts":1792186491000,"open":"2419.00","high":"2419.01","low":"2419.00","close":"2419.01","volume":"44.43","vol_ccy":"4.443","vol_ccy_quote":"10747.66142000","confirm":1},{"ts":1792186492000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"10.41","vol_ccy":"1.041","vol_ccy_quote":"2518.17900000","confirm":1},{"ts":1792186493000,"open":"2419.01","high":"2419.01","low":"2419.00","close":"2419.00","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"445.09770000","confirm":1},{"ts":1792186494000,"open":"2419.01","high":"2419.01","low":"2419.00","close":"2419.00","volume":"13.85","vol_ccy":"1.385","vol_ccy_quote":"3350.32765000","confirm":1},{"ts":1792186495000,"open":"2419.00","high":"2419.00","low":"2419.00","close":"2419.00","volume":"1.94","vol_ccy":"0.194","vol_ccy_quote":"469.28600000","confirm":1},{"ts":1792186496000,"open":"2419.01","high":"2419.01","low":"2419.01","close":"2419.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.93307000","confirm":1},{"ts":1792186497000,"open":"2419.01","high":"2419.01","low":"2419.00","close":"2419.00","volume":"1.63","vol_ccy":"0.163","vol_ccy_quote":"394.29855000","confirm":1},{"ts":1792186498000,"open":"2419.00","high":"2419.01","low":"2419.00","close":"2419.00","volume":"61.15","vol_ccy":"6.115","vol_ccy_quote":"14792.24600000","confirm":1},{"ts":1792186499000,"open":"2419.01","high":"2419.01","low":"2419.01","close":"2419.01","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"324.14734000","confirm":1},{"ts":1792186500000,"open":"2419.01","high":"2419.59","low":"2419.01","close":"2419.59","volume":"1470.19","vol_ccy":"147.019","vol_ccy_quote":"355653.41820000","confirm":1},{"ts":1792186501000,"open":"2419.59","high":"2419.59","low":"2419.59","close":"2419.59","volume":"1.99","vol_ccy":"0.199","vol_ccy_quote":"481.49841000","confirm":1},{"ts":1792186502000,"open":"2419.59","high":"2419.59","low":"2419.59","close":"2419.59","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.88884000","confirm":1},{"ts":1792186503000,"open":"2419.60","high":"2419.60","low":"2419.59","close":"2419.59","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61558000","confirm":1},{"ts":1792186504000,"open":"2419.59","high":"2419.59","low":"2419.59","close":"2419.59","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25877000","confirm":1},{"ts":1792186505000,"open":"2419.59","high":"2419.59","low":"2419.59","close":"2419.59","volume":"110.19","vol_ccy":"11.019","vol_ccy_quote":"26661.46221000","confirm":1},{"ts":1792186506000,"open":"2419.59","high":"2419.59","low":"2419.59","close":"2419.59","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.55262000","confirm":1},{"ts":1792186507000,"open":"2419.59","high":"2419.59","low":"2419.15","close":"2419.15","volume":"1331.80","vol_ccy":"133.180","vol_ccy_quote":"322196.25085000","confirm":1},{"ts":1792186508000,"open":"2419.14","high":"2419.14","low":"2418.54","close":"2418.54","volume":"2520.73","vol_ccy":"252.073","vol_ccy_quote":"609730.55532000","confirm":1},{"ts":1792186509000,"open":"2418.54","high":"2418.55","low":"2418.54","close":"2418.54","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.25092000","confirm":1},{"ts":1792186510000,"open":"2418.54","high":"2418.64","low":"2418.54","close":"2418.64","volume":"1360.96","vol_ccy":"136.096","vol_ccy_quote":"329157.15721000","confirm":1},{"ts":1792186511000,"open":"2418.64","high":"2418.64","low":"2418.64","close":"2418.64","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.69824000","confirm":1},{"ts":1792186512000,"open":"2418.63","high":"2418.63","low":"2418.23","close":"2418.23","volume":"447.63","vol_ccy":"44.763","vol_ccy_quote":"108251.21782000","confirm":1},{"ts":1792186513000,"open":"2418.23","high":"2418.23","low":"2418.19","close":"2418.19","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"266.00479000","confirm":1},{"ts":1792186514000,"open":"2418.20","high":"2418.38","low":"2418.20","close":"2418.37","volume":"21.40","vol_ccy":"2.140","vol_ccy_quote":"5175.01408000","confirm":1},{"ts":1792186515000,"open":"2418.38","high":"2418.38","low":"2418.38","close":"2418.38","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34704000","confirm":1},{"ts":1792186516000,"open":"2418.38","high":"2418.38","low":"2418.38","close":"2418.38","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41838000","confirm":1},{"ts":1792186517000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"2.92","vol_ccy":"0.292","vol_ccy_quote":"706.16404000","confirm":1},{"ts":1792186518000,"open":"2418.37","high":"2418.38","low":"2418.37","close":"2418.38","volume":"30.02","vol_ccy":"3.002","vol_ccy_quote":"7259.97674000","confirm":1},{"ts":1792186519000,"open":"2418.38","high":"2418.38","low":"2418.38","close":"2418.38","volume":"4.20","vol_ccy":"0.420","vol_ccy_quote":"1015.71960000","confirm":1},{"ts":1792186520000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2418.37000000","confirm":1},{"ts":1792186521000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186522000,"open":"2418.38","high":"2418.38","low":"2418.37","close":"2418.37","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.09311000","confirm":1},{"ts":1792186523000,"open":"2418.37","high":"2418.38","low":"2418.37","close":"2418.37","volume":"81.20","vol_ccy":"8.120","vol_ccy_quote":"19637.16729000","confirm":1},{"ts":1792186524000,"open":"2418.37","high":"2418.38","low":"2418.37","close":"2418.37","volume":"2.18","vol_ccy":"0.218","vol_ccy_quote":"527.20566000","confirm":1},{"ts":1792186525000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186526000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25511000","confirm":1},{"ts":1792186527000,"open":"2418.37","high":"2418.37","low":"2418.37","close":"2418.37","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83674000","confirm":1},{"ts":1792186528000,"open":"2418.37","high":"2418.37","low":"2417.88","close":"2417.89","volume":"835.35","vol_ccy":"83.535","vol_ccy_quote":"201996.02849000","confirm":1},{"ts":1792186529000,"open":"2417.88","high":"2417.88","low":"2417.61","close":"2417.62","volume":"378.60","vol_ccy":"37.860","vol_ccy_quote":"91532.12846000","confirm":1},{"ts":1792186530000,"open":"2417.62","high":"2417.62","low":"2417.61","close":"2417.61","volume":"45.64","vol_ccy":"4.564","vol_ccy_quote":"11033.97378000","confirm":1},{"ts":1792186531000,"open":"2417.61","high":"2417.62","low":"2417.61","close":"2417.61","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.62769000","confirm":1},{"ts":1792186532000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"2.87","vol_ccy":"0.287","vol_ccy_quote":"693.85407000","confirm":1},{"ts":1792186533000,"open":"2417.62","high":"2417.62","low":"2417.61","close":"2417.61","volume":"20.07","vol_ccy":"2.007","vol_ccy_quote":"4852.16332000","confirm":1},{"ts":1792186534000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.68176000","confirm":1},{"ts":1792186535000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.32075000","confirm":1},{"ts":1792186536000,"open":"2417.62","high":"2417.62","low":"2417.61","close":"2417.61","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"336.04917000","confirm":1},{"ts":1792186537000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83522000","confirm":1},{"ts":1792186538000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83522000","confirm":1},{"ts":1792186539000,"open":"2417.61","high":"2417.61","low":"2417.61","close":"2417.61","volume":"95.53","vol_ccy":"9.553","vol_ccy_quote":"23095.42833000","confirm":1},{"ts":1792186540000,"open":"2417.61","high":"2417.61","low":"2417.33","close":"2417.33","volume":"157.01","vol_ccy":"15.701","vol_ccy_quote":"37956.95257000","confirm":1},{"ts":1792186541000,"open":"2417.32","high":"2417.33","low":"2417.32","close":"2417.32","volume":"1.41","vol_ccy":"0.141","vol_ccy_quote":"340.84299000","confirm":1},{"ts":1792186542000,"open":"2417.32","high":"2417.32","low":"2417.32","close":"2417.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186543000,"open":"2417.32","high":"2417.32","low":"2417.32","close":"2417.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186544000,"open":"2417.32","high":"2417.32","low":"2417.09","close":"2417.09","volume":"121.46","vol_ccy":"12.146","vol_ccy_quote":"29359.19131000","confirm":1},{"ts":1792186545000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33664000","confirm":1},{"ts":1792186546000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83416000","confirm":1},{"ts":1792186547000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186548000,"open":"2417.09","high":"2417.09","low":"2417.08","close":"2417.08","volume":"7.00","vol_ccy":"0.700","vol_ccy_quote":"1691.96297000","confirm":1},{"ts":1792186549000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"400.08","vol_ccy":"40.008","vol_ccy_quote":"96702.53664000","confirm":1},{"ts":1792186550000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91956000","confirm":1},{"ts":1792186551000,"open":"2417.08","high":"2417.08","low":"2417.00","close":"2417.00","volume":"109.83","vol_ccy":"10.983","vol_ccy_quote":"26546.03236000","confirm":1},{"ts":1792186552000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186553000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41700000","confirm":1},{"ts":1792186554000,"open":"2417.01","high":"2417.62","low":"2417.01","close":"2417.62","volume":"850.53","vol_ccy":"85.053","vol_ccy_quote":"205595.21912000","confirm":1},{"ts":1792186555000,"open":"2417.62","high":"2417.62","low":"2417.62","close":"2417.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186556000,"open":"2417.62","high":"2417.86","low":"2417.62","close":"2417.86","volume":"93.98","vol_ccy":"9.398","vol_ccy_quote":"22721.02891000","confirm":1},{"ts":1792186557000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186558000,"open":"2417.85","high":"2417.85","low":"2417.85","close":"2417.85","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.57000000","confirm":1},{"ts":1792186559000,"open":"2417.86","high":"2417.86","low":"2417.85","close":"2417.85","volume":"13.40","vol_ccy":"1.340","vol_ccy_quote":"3239.93140000","confirm":1},{"ts":1792186560000,"open":"2417.85","high":"2417.85","low":"2417.85","close":"2417.85","volume":"1.62","vol_ccy":"0.162","vol_ccy_quote":"391.69170000","confirm":1},{"ts":1792186561000,"open":"2417.85","high":"2418.18","low":"2417.85","close":"2418.18","volume":"185.60","vol_ccy":"18.560","vol_ccy_quote":"44876.10432000","confirm":1},{"ts":1792186562000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.36275000","confirm":1},{"ts":1792186563000,"open":"2418.18","high":"2418.18","low":"2418.18","close":"2418.18","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92726000","confirm":1},{"ts":1792186564000,"open":"2418.18","high":"2418.18","low":"2418.18","close":"2418.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186565000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41817000","confirm":1},{"ts":1792186566000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186567000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67268000","confirm":1},{"ts":1792186568000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186569000,"open":"2418.18","high":"2418.18","low":"2418.17","close":"2418.17","volume":"30.92","vol_ccy":"3.092","vol_ccy_quote":"7477.01255000","confirm":1},{"ts":1792186570000,"open":"2418.18","high":"2418.18","low":"2418.17","close":"2418.17","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09086000","confirm":1},{"ts":1792186571000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"4.01","vol_ccy":"0.401","vol_ccy_quote":"969.68617000","confirm":1},{"ts":1792186572000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2420.58817000","confirm":1},{"ts":1792186573000,"open":"2418.17","high":"2418.18","low":"2418.17","close":"2418.17","volume":"20.88","vol_ccy":"2.088","vol_ccy_quote":"5049.14902000","confirm":1},{"ts":1792186574000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"11.05","vol_ccy":"1.105","vol_ccy_quote":"2672.07785000","confirm":1},{"ts":1792186575000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83634000","confirm":1},{"ts":1792186576000,"open":"2418.17","high":"2418.18","low":"2418.17","close":"2418.18","volume":"13.53","vol_ccy":"1.353","vol_ccy_quote":"3271.78501000","confirm":1},{"ts":1792186577000,"open":"2418.18","high":"2418.18","low":"2418.18","close":"2418.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186578000,"open":"2418.17","high":"2418.18","low":"2418.17","close":"2418.18","volume":"2.06","vol_ccy":"0.206","vol_ccy_quote":"498.14497000","confirm":1},{"ts":1792186579000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83634000","confirm":1},{"ts":1792186580000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50902000","confirm":1},{"ts":1792186581000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"4.14","vol_ccy":"0.414","vol_ccy_quote":"1001.12238000","confirm":1},{"ts":1792186582000,"open":"2418.18","high":"2418.18","low":"2418.18","close":"2418.18","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.90900000","confirm":1},{"ts":1792186583000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25451000","confirm":1},{"ts":1792186584000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.39948000","confirm":1},{"ts":1792186585000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"1.91","vol_ccy":"0.191","vol_ccy_quote":"461.87047000","confirm":1},{"ts":1792186586000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.92524000","confirm":1},{"ts":1792186587000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41817000","confirm":1},{"ts":1792186588000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186589000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83634000","confirm":1},{"ts":1792186590000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.09085000","confirm":1},{"ts":1792186591000,"open":"2418.18","high":"2418.18","low":"2418.17","close":"2418.17","volume":"16.67","vol_ccy":"1.667","vol_ccy_quote":"4031.10604000","confirm":1},{"ts":1792186592000,"open":"2418.17","high":"2418.18","low":"2418.17","close":"2418.18","volume":"4.38","vol_ccy":"0.438","vol_ccy_quote":"1059.16275000","confirm":1},{"ts":1792186593000,"open":"2418.17","high":"2418.18","low":"2418.17","close":"2418.18","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.85448000","confirm":1},{"ts":1792186594000,"open":"2418.18","high":"2418.18","low":"2418.17","close":"2418.17","volume":"1.48","vol_ccy":"0.148","vol_ccy_quote":"357.88987000","confirm":1},{"ts":1792186595000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67268000","confirm":1},{"ts":1792186596000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186597000,"open":"2418.18","high":"2418.18","low":"2418.17","close":"2418.17","volume":"13.21","vol_ccy":"1.321","vol_ccy_quote":"3194.41257000","confirm":1},{"ts":1792186598000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67268000","confirm":1},{"ts":1792186599000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25451000","confirm":1},{"ts":1792186600000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"8.27","vol_ccy":"0.827","vol_ccy_quote":"1999.82659000","confirm":1},{"ts":1792186601000,"open":"2418.17","high":"2418.17","low":"2418.17","close":"2418.17","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83634000","confirm":1},{"ts":1792186602000,"open":"2418.17","high":"2418.17","low":"2417.67","close":"2417.67","volume":"2505.07","vol_ccy":"250.507","vol_ccy_quote":"605753.80173000","confirm":1},{"ts":1792186603000,"open":"2417.67","high":"2417.68","low":"2417.67","close":"2417.67","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"265.94470000","confirm":1},{"ts":1792186604000,"open":"2417.68","high":"2417.68","low":"2417.67","close":"2417.68","volume":"26.65","vol_ccy":"2.665","vol_ccy_quote":"6443.11719000","confirm":1},{"ts":1792186605000,"open":"2417.68","high":"2417.68","low":"2417.67","close":"2417.67","volume":"4.64","vol_ccy":"0.464","vol_ccy_quote":"1121.80273000","confirm":1},{"ts":1792186606000,"open":"2417.67","high":"2417.67","low":"2417.67","close":"2417.67","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41767000","confirm":1},{"ts":1792186607000,"open":"2417.67","high":"2417.67","low":"2417.55","close":"2417.55","volume":"10.93","vol_ccy":"1.093","vol_ccy_quote":"2642.45728000","confirm":1},{"ts":1792186608000,"open":"2417.55","high":"2417.56","low":"2417.15","close":"2417.15","volume":"559.42","vol_ccy":"55.942","vol_ccy_quote":"135226.71041000","confirm":1},{"ts":1792186609000,"open":"2417.15","high":"2417.15","low":"2417.04","close":"2417.04","volume":"755.30","vol_ccy":"75.530","vol_ccy_quote":"182567.31072000","confirm":1},{"ts":1792186610000,"open":"2417.04","high":"2417.05","low":"2417.04","close":"2417.05","volume":"19.57","vol_ccy":"1.957","vol_ccy_quote":"4730.14917000","confirm":1},{"ts":1792186611000,"open":"2417.04","high":"2417.04","low":"2417.04","close":"2417.04","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.86544000","confirm":1},{"ts":1792186612000,"open":"2417.05","high":"2417.05","low":"2417.04","close":"2417.04","volume":"20.05","vol_ccy":"2.005","vol_ccy_quote":"4846.18520000","confirm":1},{"ts":1792186613000,"open":"2417.04","high":"2417.05","low":"2417.04","close":"2417.04","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75340000","confirm":1},{"ts":1792186614000,"open":"2417.04","high":"2417.04","low":"2417.04","close":"2417.04","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58744000","confirm":1},{"ts":1792186615000,"open":"2417.04","high":"2417.04","low":"2417.04","close":"2417.04","volume":"22.54","vol_ccy":"2.254","vol_ccy_quote":"5448.00816000","confirm":1},{"ts":1792186616000,"open":"2417.04","high":"2417.04","low":"2417.00","close":"2417.00","volume":"23.05","vol_ccy":"2.305","vol_ccy_quote":"5571.26316000","confirm":1},{"ts":1792186617000,"open":"2417.00","high":"2417.00","low":"2416.86","close":"2416.86","volume":"545.03","vol_ccy":"54.503","vol_ccy_quote":"131726.49569000","confirm":1},{"ts":1792186618000,"open":"2416.86","high":"2416.86","low":"2416.80","close":"2416.80","volume":"30.08","vol_ccy":"3.008","vol_ccy_quote":"7269.74140000","confirm":1},{"ts":1792186619000,"open":"2416.81","high":"2416.81","low":"2416.80","close":"2416.80","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.50241000","confirm":1},{"ts":1792186620000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41680000","confirm":1},{"ts":1792186621000,"open":"2416.80","high":"2416.81","low":"2416.72","close":"2416.72","volume":"445.24","vol_ccy":"44.524","vol_ccy_quote":"107605.49234000","confirm":1},{"ts":1792186622000,"open":"2416.72","high":"2416.73","low":"2416.72","close":"2416.72","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.00144000","confirm":1},{"ts":1792186623000,"open":"2416.72","high":"2416.72","low":"2416.54","close":"2416.54","volume":"292.87","vol_ccy":"29.287","vol_ccy_quote":"70778.34369000","confirm":1},{"ts":1792186624000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83308000","confirm":1},{"ts":1792186625000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.55","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.66339000","confirm":1},{"ts":1792186626000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.54","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.49784000","confirm":1},{"ts":1792186627000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"20.82","vol_ccy":"2.082","vol_ccy_quote":"5031.23628000","confirm":1},{"ts":1792186628000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"7.98","vol_ccy":"0.798","vol_ccy_quote":"1928.39892000","confirm":1},{"ts":1792186629000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"46.05","vol_ccy":"4.605","vol_ccy_quote":"11128.16670000","confirm":1},{"ts":1792186630000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66616000","confirm":1},{"ts":1792186631000,"open":"2416.55","high":"2416.55","low":"2416.55","close":"2416.55","volume":"3.42","vol_ccy":"0.342","vol_ccy_quote":"826.46010000","confirm":1},{"ts":1792186632000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.54","volume":"26.97","vol_ccy":"2.697","vol_ccy_quote":"6517.40993000","confirm":1},{"ts":1792186633000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41654000","confirm":1},{"ts":1792186634000,"open":"2416.55","high":"2416.59","low":"2416.55","close":"2416.59","volume":"439.35","vol_ccy":"43.935","vol_ccy_quote":"106171.15782000","confirm":1},{"ts":1792186635000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186636000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186637000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66636000","confirm":1},{"ts":1792186638000,"open":"2416.58","high":"2416.59","low":"2416.58","close":"2416.59","volume":"301.21","vol_ccy":"30.121","vol_ccy_quote":"72790.10734000","confirm":1},{"ts":1792186639000,"open":"2416.59","high":"2416.67","low":"2416.59","close":"2416.66","volume":"34.53","vol_ccy":"3.453","vol_ccy_quote":"8344.51519000","confirm":1},{"ts":1792186640000,"open":"2416.67","high":"2416.67","low":"2416.66","close":"2416.66","volume":"0.96","vol_ccy":"0.096","vol_ccy_quote":"232.00027000","confirm":1},{"ts":1792186641000,"open":"2416.66","high":"2416.66","low":"2416.66","close":"2416.66","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83332000","confirm":1},{"ts":1792186642000,"open":"2416.66","high":"2416.66","low":"2416.66","close":"2416.66","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08330000","confirm":1},{"ts":1792186643000,"open":"2416.66","high":"2416.66","low":"2416.66","close":"2416.66","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.24950000","confirm":1},{"ts":1792186644000,"open":"2416.66","high":"2416.66","low":"2416.66","close":"2416.66","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08330000","confirm":1},{"ts":1792186645000,"open":"2416.66","high":"2416.66","low":"2416.66","close":"2416.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186646000,"open":"2416.66","high":"2416.67","low":"2416.66","close":"2416.66","volume":"54.68","vol_ccy":"5.468","vol_ccy_quote":"13214.34688000","confirm":1},{"ts":1792186647000,"open":"2416.66","high":"2416.67","low":"2416.66","close":"2416.67","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.66586000","confirm":1},{"ts":1792186648000,"open":"2416.66","high":"2416.66","low":"2416.59","close":"2416.59","volume":"16.99","vol_ccy":"1.699","vol_ccy_quote":"4105.87738000","confirm":1},{"ts":1792186649000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74931000","confirm":1},{"ts":1792186650000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33272000","confirm":1},{"ts":1792186651000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.08203000","confirm":1},{"ts":1792186652000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"399.21","vol_ccy":"39.921","vol_ccy_quote":"96472.68939000","confirm":1},{"ts":1792186653000,"open":"2416.60","high":"2416.60","low":"2416.59","close":"2416.59","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16599000","confirm":1},{"ts":1792186654000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"80.46","vol_ccy":"8.046","vol_ccy_quote":"19443.88314000","confirm":1},{"ts":1792186655000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16590000","confirm":1},{"ts":1792186656000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.83226000","confirm":1},{"ts":1792186657000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08295000","confirm":1},{"ts":1792186658000,"open":"2416.60","high":"2416.60","low":"2416.60","close":"2416.60","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.66000000","confirm":1},{"ts":1792186659000,"open":"2416.59","high":"2416.60","low":"2416.59","close":"2416.59","volume":"2.74","vol_ccy":"0.274","vol_ccy_quote":"662.14836000","confirm":1},{"ts":1792186660000,"open":"2416.59","high":"2416.60","low":"2416.59","close":"2416.60","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24978000","confirm":1},{"ts":1792186661000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91613000","confirm":1},{"ts":1792186662000,"open":"2416.59","high":"2416.60","low":"2416.59","close":"2416.59","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.83236000","confirm":1},{"ts":1792186663000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186664000,"open":"2416.59","high":"2416.60","low":"2416.59","close":"2416.60","volume":"5.33","vol_ccy":"0.533","vol_ccy_quote":"1288.04703000","confirm":1},{"ts":1792186665000,"open":"2416.60","high":"2416.60","low":"2416.59","close":"2416.59","volume":"28.76","vol_ccy":"2.876","vol_ccy_quote":"6950.14153000","confirm":1},{"ts":1792186666000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.49","vol_ccy":"0.049","vol_ccy_quote":"118.41291000","confirm":1},{"ts":1792186667000,"open":"2416.59","high":"2416.59","low":"2416.59","close":"2416.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08295000","confirm":1},{"ts":1792186668000,"open":"2416.59","high":"2416.59","low":"2416.54","close":"2416.54","volume":"58.02","vol_ccy":"5.802","vol_ccy_quote":"14021.05455000","confirm":1},{"ts":1792186669000,"open":"2416.55","high":"2416.55","low":"2416.54","close":"2416.54","volume":"3.22","vol_ccy":"0.322","vol_ccy_quote":"778.12904000","confirm":1},{"ts":1792186670000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83308000","confirm":1},{"ts":1792186671000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.54","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2435.88232000","confirm":1},{"ts":1792186672000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.54","volume":"15.03","vol_ccy":"1.503","vol_ccy_quote":"3632.06962000","confirm":1},{"ts":1792186673000,"open":"2416.54","high":"2416.54","low":"2416.50","close":"2416.50","volume":"31.83","vol_ccy":"3.183","vol_ccy_quote":"7691.83465000","confirm":1},{"ts":1792186674000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41650000","confirm":1},{"ts":1792186675000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"15.04","vol_ccy":"1.504","vol_ccy_quote":"3634.41600000","confirm":1},{"ts":1792186676000,"open":"2416.50","high":"2416.51","low":"2416.50","close":"2416.51","volume":"68.98","vol_ccy":"6.898","vol_ccy_quote":"16669.02016000","confirm":1},{"ts":1792186677000,"open":"2416.50","high":"2416.50","low":"2416.50","close":"2416.50","volume":"12.41","vol_ccy":"1.241","vol_ccy_quote":"2998.87650000","confirm":1},{"ts":1792186678000,"open":"2416.50","high":"2416.88","low":"2416.50","close":"2416.88","volume":"1438.96","vol_ccy":"143.896","vol_ccy_quote":"347736.62827000","confirm":1},{"ts":1792186679000,"open":"2416.88","high":"2416.88","low":"2416.88","close":"2416.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186680000,"open":"2416.88","high":"2417.53","low":"2416.88","close":"2417.53","volume":"173.12","vol_ccy":"17.312","vol_ccy_quote":"41844.59568000","confirm":1},{"ts":1792186681000,"open":"2417.53","high":"2417.53","low":"2416.99","close":"2416.99","volume":"1311.58","vol_ccy":"131.158","vol_ccy_quote":"317044.72808000","confirm":1},{"ts":1792186682000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.01200000","confirm":1},{"ts":1792186683000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.17400000","confirm":1},{"ts":1792186684000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186685000,"open":"2417.00","high":"2417.00","low":"2416.99","close":"2416.99","volume":"2.99","vol_ccy":"0.299","vol_ccy_quote":"722.68009000","confirm":1},{"ts":1792186686000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.84562000","confirm":1},{"ts":1792186687000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41699000","confirm":1},{"ts":1792186688000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186689000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41699000","confirm":1},{"ts":1792186690000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"43.48","vol_ccy":"4.348","vol_ccy_quote":"10509.07252000","confirm":1},{"ts":1792186691000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"118.37","vol_ccy":"11.837","vol_ccy_quote":"28609.91063000","confirm":1},{"ts":1792186692000,"open":"2417.00","high":"2417.00","low":"2416.99","close":"2416.99","volume":"83.68","vol_ccy":"8.368","vol_ccy_quote":"20225.45522000","confirm":1},{"ts":1792186693000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"126.27","vol_ccy":"12.627","vol_ccy_quote":"30519.42451000","confirm":1},{"ts":1792186694000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33592000","confirm":1},{"ts":1792186695000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.11599000","confirm":1},{"ts":1792186696000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83398000","confirm":1},{"ts":1792186697000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41699000","confirm":1},{"ts":1792186698000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50194000","confirm":1},{"ts":1792186699000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83398000","confirm":1},{"ts":1792186700000,"open":"2417.00","high":"2417.11","low":"2416.99","close":"2417.11","volume":"37.93","vol_ccy":"3.793","vol_ccy_quote":"9167.74853000","confirm":1},{"ts":1792186701000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.10","volume":"8.26","vol_ccy":"0.826","vol_ccy_quote":"1996.52506000","confirm":1},{"ts":1792186702000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.10","volume":"33.22","vol_ccy":"3.322","vol_ccy_quote":"8029.60621000","confirm":1},{"ts":1792186703000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186704000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186705000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.11","volume":"14.46","vol_ccy":"1.446","vol_ccy_quote":"3495.13550000","confirm":1},{"ts":1792186706000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25130000","confirm":1},{"ts":1792186707000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.10","volume":"74.35","vol_ccy":"7.435","vol_ccy_quote":"17971.21276000","confirm":1},{"ts":1792186708000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186709000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186710000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75390000","confirm":1},{"ts":1792186711000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.11","volume":"7.88","vol_ccy":"0.788","vol_ccy_quote":"1904.68266000","confirm":1},{"ts":1792186712000,"open":"2417.11","high":"2417.11","low":"2417.11","close":"2417.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186713000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.10630000","confirm":1},{"ts":1792186714000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"35.00","vol_ccy":"3.500","vol_ccy_quote":"8459.85000000","confirm":1},{"ts":1792186715000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83420000","confirm":1},{"ts":1792186716000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41710000","confirm":1},{"ts":1792186717000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25130000","confirm":1},{"ts":1792186718000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08550000","confirm":1},{"ts":1792186719000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.83940000","confirm":1},{"ts":1792186720000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.10","volume":"9.23","vol_ccy":"0.923","vol_ccy_quote":"2230.98748000","confirm":1},{"ts":1792186721000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.10","volume":"21.35","vol_ccy":"2.135","vol_ccy_quote":"5160.52980000","confirm":1},{"ts":1792186722000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"488.25420000","confirm":1},{"ts":1792186723000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.00520000","confirm":1},{"ts":1792186724000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.20220000","confirm":1},{"ts":1792186725000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.17100000","confirm":1},{"ts":1792186726000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33680000","confirm":1},{"ts":1792186727000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186728000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186729000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.11","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.60943000","confirm":1},{"ts":1792186730000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.09070000","confirm":1},{"ts":1792186731000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.10","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.84478000","confirm":1},{"ts":1792186732000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186733000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.17100000","confirm":1},{"ts":1792186734000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33680000","confirm":1},{"ts":1792186735000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.11","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"183.69961000","confirm":1},{"ts":1792186736000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66840000","confirm":1},{"ts":1792186737000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.11","volume":"86.52","vol_ccy":"8.652","vol_ccy_quote":"20912.78976000","confirm":1},{"ts":1792186738000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.11","volume":"5.13","vol_ccy":"0.513","vol_ccy_quote":"1239.97741000","confirm":1},{"ts":1792186739000,"open":"2417.11","high":"2417.11","low":"2417.11","close":"2417.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186740000,"open":"2417.10","high":"2417.11","low":"2417.10","close":"2417.10","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91971000","confirm":1},{"ts":1792186741000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.83940000","confirm":1},{"ts":1792186742000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.10","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75398000","confirm":1},{"ts":1792186743000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25130000","confirm":1},{"ts":1792186744000,"open":"2417.11","high":"2417.11","low":"2417.10","close":"2417.10","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1215.80630000","confirm":1},{"ts":1792186745000,"open":"2417.10","high":"2417.10","low":"2417.10","close":"2417.10","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.26690000","confirm":1},{"ts":1792186746000,"open":"2417.10","high":"2417.11","low":"2417.01","close":"2417.01","volume":"67.00","vol_ccy":"6.700","vol_ccy_quote":"16194.56689000","confirm":1},{"ts":1792186747000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50200000","confirm":1},{"ts":1792186748000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.17000000","confirm":1},{"ts":1792186749000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186750000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66800000","confirm":1},{"ts":1792186751000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"47.69","vol_ccy":"4.769","vol_ccy_quote":"11526.67300000","confirm":1},{"ts":1792186752000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08500000","confirm":1},{"ts":1792186753000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.01","volume":"29.62","vol_ccy":"2.962","vol_ccy_quote":"7159.18357000","confirm":1},{"ts":1792186754000,"open":"2417.01","high":"2417.01","low":"2417.00","close":"2417.00","volume":"12.51","vol_ccy":"1.251","vol_ccy_quote":"3023.67950000","confirm":1},{"ts":1792186755000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"2.22","vol_ccy":"0.222","vol_ccy_quote":"536.57400000","confirm":1},{"ts":1792186756000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"188.52600000","confirm":1},{"ts":1792186757000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"206.87","vol_ccy":"20.687","vol_ccy_quote":"50000.47900000","confirm":1},{"ts":1792186758000,"open":"2417.01","high":"2417.01","low":"2417.00","close":"2417.00","volume":"28.07","vol_ccy":"2.807","vol_ccy_quote":"6784.52907000","confirm":1},{"ts":1792186759000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"1.78","vol_ccy":"0.178","vol_ccy_quote":"430.22600000","confirm":1},{"ts":1792186760000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41700000","confirm":1},{"ts":1792186761000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75300000","confirm":1},{"ts":1792186762000,"open":"2417.00","high":"2417.01","low":"2417.00","close":"2417.00","volume":"28.41","vol_ccy":"2.841","vol_ccy_quote":"6866.69709000","confirm":1},{"ts":1792186763000,"open":"2417.00","high":"2417.00","low":"2416.94","close":"2416.94","volume":"17.13","vol_ccy":"1.713","vol_ccy_quote":"4140.31038000","confirm":1},{"ts":1792186764000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2421.76386000","confirm":1},{"ts":1792186765000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91851000","confirm":1},{"ts":1792186766000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.93","volume":"19.30","vol_ccy":"1.930","vol_ccy_quote":"4664.69400000","confirm":1},{"ts":1792186767000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.38600000","confirm":1},{"ts":1792186768000,"open":"2416.94","high":"2416.94","low":"2416.94","close":"2416.94","volume":"303.73","vol_ccy":"30.373","vol_ccy_quote":"73409.71862000","confirm":1},{"ts":1792186769000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.93","volume":"301.34","vol_ccy":"30.134","vol_ccy_quote":"72832.06990000","confirm":1},{"ts":1792186770000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"5.94","vol_ccy":"0.594","vol_ccy_quote":"1435.65642000","confirm":1},{"ts":1792186771000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186772000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.17878000","confirm":1},{"ts":1792186773000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.94","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2424.19079000","confirm":1},{"ts":1792186774000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91851000","confirm":1},{"ts":1792186775000,"open":"2416.94","high":"2416.94","low":"2416.94","close":"2416.94","volume":"1.38","vol_ccy":"0.138","vol_ccy_quote":"333.53772000","confirm":1},{"ts":1792186776000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792186777000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50158000","confirm":1},{"ts":1792186778000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"25.57","vol_ccy":"2.557","vol_ccy_quote":"6180.09001000","confirm":1},{"ts":1792186779000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792186780000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792186781000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08465000","confirm":1},{"ts":1792186782000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75237000","confirm":1},{"ts":1792186783000,"open":"2416.94","high":"2416.94","low":"2416.93","close":"2416.93","volume":"11.33","vol_ccy":"1.133","vol_ccy_quote":"2738.39227000","confirm":1},{"ts":1792186784000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50158000","confirm":1},{"ts":1792186785000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83386000","confirm":1},{"ts":1792186786000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50158000","confirm":1},{"ts":1792186787000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.94","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16936000","confirm":1},{"ts":1792186788000,"open":"2416.93","high":"2416.93","low":"2416.54","close":"2416.54","volume":"102.50","vol_ccy":"10.250","vol_ccy_quote":"24772.87183000","confirm":1},{"ts":1792186789000,"open":"2416.54","high":"2416.54","low":"2416.35","close":"2416.35","volume":"31.23","vol_ccy":"3.123","vol_ccy_quote":"7546.59688000","confirm":1},{"ts":1792186790000,"open":"2416.35","high":"2416.35","low":"2416.28","close":"2416.29","volume":"11.10","vol_ccy":"1.110","vol_ccy_quote":"2682.10442000","confirm":1},{"ts":1792186791000,"open":"2416.29","high":"2416.29","low":"2416.28","close":"2416.28","volume":"3.73","vol_ccy":"0.373","vol_ccy_quote":"901.27544000","confirm":1},{"ts":1792186792000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74652000","confirm":1},{"ts":1792186793000,"open":"2416.28","high":"2416.29","low":"2416.28","close":"2416.28","volume":"3.07","vol_ccy":"0.307","vol_ccy_quote":"741.80098000","confirm":1},{"ts":1792186794000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"195.71868000","confirm":1},{"ts":1792186795000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.56052000","confirm":1},{"ts":1792186796000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"11.66","vol_ccy":"1.166","vol_ccy_quote":"2817.39414000","confirm":1},{"ts":1792186797000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.24420000","confirm":1},{"ts":1792186798000,"open":"2416.28","high":"2416.29","low":"2416.28","close":"2416.28","volume":"144.31","vol_ccy":"14.431","vol_ccy_quote":"34869.33698000","confirm":1},{"ts":1792186799000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"18.08","vol_ccy":"1.808","vol_ccy_quote":"4368.63424000","confirm":1},{"ts":1792186800000,"open":"2416.29","high":"2416.29","low":"2416.28","close":"2416.28","volume":"175.45","vol_ccy":"17.545","vol_ccy_quote":"42393.80296000","confirm":1},{"ts":1792186801000,"open":"2416.29","high":"2416.79","low":"2416.29","close":"2416.79","volume":"918.12","vol_ccy":"91.812","vol_ccy_quote":"221856.93451000","confirm":1},{"ts":1792186802000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"10.91","vol_ccy":"1.091","vol_ccy_quote":"2636.70698000","confirm":1},{"ts":1792186803000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41678000","confirm":1},{"ts":1792186804000,"open":"2416.78","high":"2416.79","low":"2416.78","close":"2416.78","volume":"34.75","vol_ccy":"3.475","vol_ccy_quote":"8398.34521000","confirm":1},{"ts":1792186805000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.42086000","confirm":1},{"ts":1792186806000,"open":"2416.78","high":"2416.78","low":"2416.78","close":"2416.78","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66848000","confirm":1},{"ts":1792186807000,"open":"2416.78","high":"2416.78","low":"2416.43","close":"2416.43","volume":"57.52","vol_ccy":"5.752","vol_ccy_quote":"13901.07363000","confirm":1},{"ts":1792186808000,"open":"2416.43","high":"2416.43","low":"2416.34","close":"2416.34","volume":"11.17","vol_ccy":"1.117","vol_ccy_quote":"2699.08397000","confirm":1},{"ts":1792186809000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"11.00","vol_ccy":"1.100","vol_ccy_quote":"2657.96300000","confirm":1},{"ts":1792186810000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24899000","confirm":1},{"ts":1792186811000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49798000","confirm":1},{"ts":1792186812000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91431000","confirm":1},{"ts":1792186813000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33064000","confirm":1},{"ts":1792186814000,"open":"2416.34","high":"2416.34","low":"2416.34","close":"2416.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41634000","confirm":1},{"ts":1792186815000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41633000","confirm":1},{"ts":1792186816000,"open":"2416.33","high":"2416.34","low":"2416.33","close":"2416.33","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.88215000","confirm":1},{"ts":1792186817000,"open":"2416.34","high":"2416.34","low":"2416.34","close":"2416.34","volume":"2.98","vol_ccy":"0.298","vol_ccy_quote":"720.06932000","confirm":1},{"ts":1792186818000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"6.09","vol_ccy":"0.609","vol_ccy_quote":"1471.54497000","confirm":1},{"ts":1792186819000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"30.08","vol_ccy":"3.008","vol_ccy_quote":"7268.32064000","confirm":1},{"ts":1792186820000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"966.53200000","confirm":1},{"ts":1792186821000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"2.67","vol_ccy":"0.267","vol_ccy_quote":"645.16011000","confirm":1},{"ts":1792186822000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41633000","confirm":1},{"ts":1792186823000,"open":"2416.33","high":"2416.34","low":"2416.33","close":"2416.33","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.32677000","confirm":1},{"ts":1792186824000,"open":"2416.33","high":"2416.34","low":"2416.33","close":"2416.34","volume":"98.19","vol_ccy":"9.819","vol_ccy_quote":"23726.04245000","confirm":1},{"ts":1792186825000,"open":"2416.33","high":"2416.33","low":"2416.09","close":"2416.09","volume":"332.69","vol_ccy":"33.269","vol_ccy_quote":"80385.86096000","confirm":1},{"ts":1792186826000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.19896000","confirm":1},{"ts":1792186827000,"open":"2416.08","high":"2416.08","low":"2415.83","close":"2415.83","volume":"273.69","vol_ccy":"27.369","vol_ccy_quote":"66122.53582000","confirm":1},{"ts":1792186828000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83166000","confirm":1},{"ts":1792186829000,"open":"2415.83","high":"2415.84","low":"2415.83","close":"2415.84","volume":"0.97","vol_ccy":"0.097","vol_ccy_quote":"234.33647000","confirm":1},{"ts":1792186830000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"12.26","vol_ccy":"1.226","vol_ccy_quote":"2961.80758000","confirm":1},{"ts":1792186831000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.48494000","confirm":1},{"ts":1792186832000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41583000","confirm":1},{"ts":1792186833000,"open":"2415.84","high":"2415.84","low":"2415.83","close":"2415.83","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"243.99983000","confirm":1},{"ts":1792186834000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.12818000","confirm":1},{"ts":1792186835000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41583000","confirm":1},{"ts":1792186836000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"265.74130000","confirm":1},{"ts":1792186837000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"91.80154000","confirm":1},{"ts":1792186838000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66332000","confirm":1},{"ts":1792186839000,"open":"2415.83","high":"2415.83","low":"2415.77","close":"2415.77","volume":"28.79","vol_ccy":"2.879","vol_ccy_quote":"6955.10408000","confirm":1},{"ts":1792186840000,"open":"2415.76","high":"2415.76","low":"2415.60","close":"2415.60","volume":"9.16","vol_ccy":"0.916","vol_ccy_quote":"2212.78732000","confirm":1},{"ts":1792186841000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"19.11","vol_ccy":"1.911","vol_ccy_quote":"4616.21160000","confirm":1},{"ts":1792186842000,"open":"2415.61","high":"2415.61","low":"2415.60","close":"2415.60","volume":"6.03","vol_ccy":"0.603","vol_ccy_quote":"1456.61280000","confirm":1},{"ts":1792186843000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.60","volume":"5.79","vol_ccy":"0.579","vol_ccy_quote":"1398.63356000","confirm":1},{"ts":1792186844000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07800000","confirm":1},{"ts":1792186845000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83120000","confirm":1},{"ts":1792186846000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186847000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"10.04","vol_ccy":"1.004","vol_ccy_quote":"2425.26240000","confirm":1},{"ts":1792186848000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"100.08","vol_ccy":"10.008","vol_ccy_quote":"24175.32480000","confirm":1},{"ts":1792186849000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.61","volume":"18.83","vol_ccy":"1.883","vol_ccy_quote":"4548.59318000","confirm":1},{"ts":1792186850000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.61","volume":"4.06","vol_ccy":"0.406","vol_ccy_quote":"980.73460000","confirm":1},{"ts":1792186851000,"open":"2415.61","high":"2415.61","low":"2415.60","close":"2415.60","volume":"129.06","vol_ccy":"12.906","vol_ccy_quote":"31175.84223000","confirm":1},{"ts":1792186852000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"3.27","vol_ccy":"0.327","vol_ccy_quote":"789.90120000","confirm":1},{"ts":1792186853000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.61","volume":"2.29","vol_ccy":"0.229","vol_ccy_quote":"553.17390000","confirm":1},{"ts":1792186854000,"open":"2415.61","high":"2415.99","low":"2415.61","close":"2415.98","volume":"323.86","vol_ccy":"32.386","vol_ccy_quote":"78233.66990000","confirm":1},{"ts":1792186855000,"open":"2415.98","high":"2416.39","low":"2415.98","close":"2416.39","volume":"258.66","vol_ccy":"25.866","vol_ccy_quote":"62496.73023000","confirm":1},{"ts":1792186856000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"10.16","vol_ccy":"1.016","vol_ccy_quote":"2455.05224000","confirm":1},{"ts":1792186857000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186858000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"6.10","vol_ccy":"0.610","vol_ccy_quote":"1473.99790000","confirm":1},{"ts":1792186859000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08195000","confirm":1},{"ts":1792186860000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49834000","confirm":1},{"ts":1792186861000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66556000","confirm":1},{"ts":1792186862000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66556000","confirm":1},{"ts":1792186863000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58029000","confirm":1},{"ts":1792186864000,"open":"2416.39","high":"2416.40","low":"2416.39","close":"2416.39","volume":"3.90","vol_ccy":"0.390","vol_ccy_quote":"942.39211000","confirm":1},{"ts":1792186865000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186866000,"open":"2416.40","high":"2416.40","low":"2416.39","close":"2416.39","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1210.61639000","confirm":1},{"ts":1792186867000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41639000","confirm":1},{"ts":1792186868000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33120000","confirm":1},{"ts":1792186869000,"open":"2416.39","high":"2416.40","low":"2416.39","close":"2416.39","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.32470000","confirm":1},{"ts":1792186870000,"open":"2416.39","high":"2416.40","low":"2416.39","close":"2416.40","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.32157000","confirm":1},{"ts":1792186871000,"open":"2416.39","high":"2416.40","low":"2416.39","close":"2416.40","volume":"2.88","vol_ccy":"0.288","vol_ccy_quote":"695.92316000","confirm":1},{"ts":1792186872000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83278000","confirm":1},{"ts":1792186873000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83278000","confirm":1},{"ts":1792186874000,"open":"2416.40","high":"2416.40","low":"2416.39","close":"2416.39","volume":"6.01","vol_ccy":"0.601","vol_ccy_quote":"1452.25639000","confirm":1},{"ts":1792186875000,"open":"2416.39","high":"2416.40","low":"2416.39","close":"2416.39","volume":"8.48","vol_ccy":"0.848","vol_ccy_quote":"2049.10472000","confirm":1},{"ts":1792186876000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186877000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186878000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"25.42","vol_ccy":"2.542","vol_ccy_quote":"6142.48880000","confirm":1},{"ts":1792186879000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186880000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"13.06","vol_ccy":"1.306","vol_ccy_quote":"3155.81840000","confirm":1},{"ts":1792186881000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41640000","confirm":1},{"ts":1792186882000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186883000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186884000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24917000","confirm":1},{"ts":1792186885000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.06203000","confirm":1},{"ts":1792186886000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83278000","confirm":1},{"ts":1792186887000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74751000","confirm":1},{"ts":1792186888000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08195000","confirm":1},{"ts":1792186889000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49834000","confirm":1},{"ts":1792186890000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186891000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186892000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74751000","confirm":1},{"ts":1792186893000,"open":"2416.39","high":"2416.39","low":"2416.03","close":"2416.03","volume":"947.51","vol_ccy":"94.751","vol_ccy_quote":"228954.69320000","confirm":1},{"ts":1792186894000,"open":"2416.03","high":"2416.04","low":"2416.01","close":"2416.01","volume":"12.93","vol_ccy":"1.293","vol_ccy_quote":"3123.93173000","confirm":1},{"ts":1792186895000,"open":"2416.00","high":"2416.00","low":"2415.84","close":"2415.84","volume":"10.29","vol_ccy":"1.029","vol_ccy_quote":"2485.99887000","confirm":1},{"ts":1792186896000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.21776000","confirm":1},{"ts":1792186897000,"open":"2415.84","high":"2415.85","low":"2415.84","close":"2415.84","volume":"49.37","vol_ccy":"4.937","vol_ccy_quote":"11927.05138000","confirm":1},{"ts":1792186898000,"open":"2415.84","high":"2415.85","low":"2415.84","close":"2415.85","volume":"150.06","vol_ccy":"15.006","vol_ccy_quote":"36252.09505000","confirm":1},{"ts":1792186899000,"open":"2415.85","high":"2415.85","low":"2415.79","close":"2415.79","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"323.71816000","confirm":1},{"ts":1792186900000,"open":"2415.79","high":"2415.80","low":"2415.65","close":"2415.66","volume":"71.94","vol_ccy":"7.194","vol_ccy_quote":"17378.50975000","confirm":1},{"ts":1792186901000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"48.89","vol_ccy":"4.889","vol_ccy_quote":"11810.16173000","confirm":1},{"ts":1792186902000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.65","volume":"5.05","vol_ccy":"0.505","vol_ccy_quote":"1219.90326000","confirm":1},{"ts":1792186903000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15650000","confirm":1},{"ts":1792186904000,"open":"2415.66","high":"2415.66","low":"2415.65","close":"2415.65","volume":"25.92","vol_ccy":"2.592","vol_ccy_quote":"6261.39070000","confirm":1},{"ts":1792186905000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"10.80","vol_ccy":"1.080","vol_ccy_quote":"2608.90200000","confirm":1},{"ts":1792186906000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.65","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4836.15130000","confirm":1},{"ts":1792186907000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"15.82","vol_ccy":"1.582","vol_ccy_quote":"3821.55830000","confirm":1},{"ts":1792186908000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"18.40","vol_ccy":"1.840","vol_ccy_quote":"4444.81440000","confirm":1},{"ts":1792186909000,"open":"2415.66","high":"2415.66","low":"2415.65","close":"2415.65","volume":"20.08","vol_ccy":"2.008","vol_ccy_quote":"4850.64520000","confirm":1},{"ts":1792186910000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.62600000","confirm":1},{"ts":1792186911000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83130000","confirm":1},{"ts":1792186912000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83130000","confirm":1},{"ts":1792186913000,"open":"2415.65","high":"2415.65","low":"2415.63","close":"2415.63","volume":"2.96","vol_ccy":"0.296","vol_ccy_quote":"715.03214000","confirm":1},{"ts":1792186914000,"open":"2415.64","high":"2415.64","low":"2415.63","close":"2415.64","volume":"22.67","vol_ccy":"2.267","vol_ccy_quote":"5476.25577000","confirm":1},{"ts":1792186915000,"open":"2415.63","high":"2415.64","low":"2415.63","close":"2415.64","volume":"24.06","vol_ccy":"2.406","vol_ccy_quote":"5812.02982000","confirm":1},{"ts":1792186916000,"open":"2415.63","high":"2415.64","low":"2415.63","close":"2415.64","volume":"730.19","vol_ccy":"73.019","vol_ccy_quote":"176387.61699000","confirm":1},{"ts":1792186917000,"open":"2415.63","high":"2415.64","low":"2415.63","close":"2415.63","volume":"1.74","vol_ccy":"0.174","vol_ccy_quote":"420.32125000","confirm":1},{"ts":1792186918000,"open":"2415.63","high":"2415.64","low":"2415.63","close":"2415.63","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2422.87690000","confirm":1},{"ts":1792186919000,"open":"2415.63","high":"2415.63","low":"2415.63","close":"2415.63","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07815000","confirm":1},{"ts":1792186920000,"open":"2415.63","high":"2415.63","low":"2415.63","close":"2415.63","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32504000","confirm":1},{"ts":1792186921000,"open":"2415.63","high":"2416.16","low":"2415.63","close":"2416.16","volume":"154.50","vol_ccy":"15.450","vol_ccy_quote":"37322.59304000","confirm":1},{"ts":1792186922000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.16","volume":"10.34","vol_ccy":"1.034","vol_ccy_quote":"2498.30939000","confirm":1},{"ts":1792186923000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57771000","confirm":1},{"ts":1792186924000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"24.75","vol_ccy":"2.475","vol_ccy_quote":"5979.99594000","confirm":1},{"ts":1792186925000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186926000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.14290000","confirm":1},{"ts":1792186927000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49691000","confirm":1},{"ts":1792186928000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186929000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41615000","confirm":1},{"ts":1792186930000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"56.68","vol_ccy":"5.668","vol_ccy_quote":"13694.74478000","confirm":1},{"ts":1792186931000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16160000","confirm":1},{"ts":1792186932000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186933000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186934000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"18.18","vol_ccy":"1.818","vol_ccy_quote":"4392.57884000","confirm":1},{"ts":1792186935000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"5.11","vol_ccy":"0.511","vol_ccy_quote":"1234.65765000","confirm":1},{"ts":1792186936000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32920000","confirm":1},{"ts":1792186937000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"1.88","vol_ccy":"0.188","vol_ccy_quote":"454.23770000","confirm":1},{"ts":1792186938000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186939000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2428.24075000","confirm":1},{"ts":1792186940000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"30.18","vol_ccy":"3.018","vol_ccy_quote":"7291.97070000","confirm":1},{"ts":1792186941000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"217.45350000","confirm":1},{"ts":1792186942000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"15.09","vol_ccy":"1.509","vol_ccy_quote":"3645.97035000","confirm":1},{"ts":1792186943000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186944000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186945000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91305000","confirm":1},{"ts":1792186946000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"724.84800000","confirm":1},{"ts":1792186947000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186948000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186949000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186950000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"12.58","vol_ccy":"1.258","vol_ccy_quote":"3039.51670000","confirm":1},{"ts":1792186951000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"20.04","vol_ccy":"2.004","vol_ccy_quote":"4841.98460000","confirm":1},{"ts":1792186952000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"4.84","vol_ccy":"0.484","vol_ccy_quote":"1169.41660000","confirm":1},{"ts":1792186953000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186954000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.32300000","confirm":1},{"ts":1792186955000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186956000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186957000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186958000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08075000","confirm":1},{"ts":1792186959000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08075000","confirm":1},{"ts":1792186960000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24845000","confirm":1},{"ts":1792186961000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49690000","confirm":1},{"ts":1792186962000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1215.32845000","confirm":1},{"ts":1792186963000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186964000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"4.23","vol_ccy":"0.423","vol_ccy_quote":"1022.03558000","confirm":1},{"ts":1792186965000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"434.90700000","confirm":1},{"ts":1792186966000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57773000","confirm":1},{"ts":1792186967000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74535000","confirm":1},{"ts":1792186968000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"178.79584000","confirm":1},{"ts":1792186969000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"17.21","vol_ccy":"1.721","vol_ccy_quote":"4158.19537000","confirm":1},{"ts":1792186970000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.39755000","confirm":1},{"ts":1792186971000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"8.50","vol_ccy":"0.850","vol_ccy_quote":"2053.73595000","confirm":1},{"ts":1792186972000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"48.92","vol_ccy":"4.892","vol_ccy_quote":"11819.85469000","confirm":1},{"ts":1792186973000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83232000","confirm":1},{"ts":1792186974000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08075000","confirm":1},{"ts":1792186975000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"3.76","vol_ccy":"0.376","vol_ccy_quote":"908.47301000","confirm":1},{"ts":1792186976000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"37.27","vol_ccy":"3.727","vol_ccy_quote":"9004.99828000","confirm":1},{"ts":1792186977000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186978000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08075000","confirm":1},{"ts":1792186979000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.56125000","confirm":1},{"ts":1792186980000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16155000","confirm":1},{"ts":1792186981000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66460000","confirm":1},{"ts":1792186982000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74535000","confirm":1},{"ts":1792186983000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"4.05","vol_ccy":"0.405","vol_ccy_quote":"978.54477000","confirm":1},{"ts":1792186984000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66460000","confirm":1},{"ts":1792186985000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"10.36","vol_ccy":"1.036","vol_ccy_quote":"2503.14176000","confirm":1},{"ts":1792186986000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.16","volume":"133.08","vol_ccy":"13.308","vol_ccy_quote":"32154.25722000","confirm":1},{"ts":1792186987000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49690000","confirm":1},{"ts":1792186988000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91305000","confirm":1},{"ts":1792186989000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"4.16","vol_ccy":"0.416","vol_ccy_quote":"1005.12253000","confirm":1},{"ts":1792186990000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41615000","confirm":1},{"ts":1792186991000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186992000,"open":"2416.15","high":"2416.16","low":"2416.15","close":"2416.15","volume":"13.38","vol_ccy":"1.338","vol_ccy_quote":"3232.81697000","confirm":1},{"ts":1792186993000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186994000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24845000","confirm":1},{"ts":1792186995000,"open":"2416.16","high":"2416.16","low":"2416.15","close":"2416.15","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.90081000","confirm":1},{"ts":1792186996000,"open":"2416.15","high":"2416.15","low":"2416.15","close":"2416.15","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83230000","confirm":1},{"ts":1792186997000,"open":"2416.16","high":"2416.38","low":"2416.15","close":"2416.37","volume":"268.54","vol_ccy":"26.854","vol_ccy_quote":"64883.89761000","confirm":1},{"ts":1792186998000,"open":"2416.37","high":"2416.37","low":"2416.37","close":"2416.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792186999000,"open":"2416.37","high":"2416.37","low":"2416.37","close":"2416.37","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.81850000","confirm":1},{"ts":1792187000000,"open":"2416.37","high":"2416.38","low":"2416.16","close":"2416.17","volume":"1027.32","vol_ccy":"102.732","vol_ccy_quote":"248225.36725000","confirm":1},{"ts":1792187001000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187002000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.23200000","confirm":1},{"ts":1792187003000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187004000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"12.30","vol_ccy":"1.230","vol_ccy_quote":"2971.88910000","confirm":1},{"ts":1792187005000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187006000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792187007000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792187008000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"244.04","vol_ccy":"24.404","vol_ccy_quote":"58964.21263000","confirm":1},{"ts":1792187009000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"1.74","vol_ccy":"0.174","vol_ccy_quote":"420.41358000","confirm":1},{"ts":1792187010000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08080000","confirm":1},{"ts":1792187011000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66464000","confirm":1},{"ts":1792187012000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792187013000,"open":"2416.17","high":"2416.17","low":"2416.16","close":"2416.16","volume":"6.97","vol_ccy":"0.697","vol_ccy_quote":"1684.07040000","confirm":1},{"ts":1792187014000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83232000","confirm":1},{"ts":1792187015000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"35.36","vol_ccy":"3.536","vol_ccy_quote":"8543.54176000","confirm":1},{"ts":1792187016000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.16","volume":"51.48","vol_ccy":"5.148","vol_ccy_quote":"12438.44313000","confirm":1},{"ts":1792187017000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187018000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.16","volume":"3.16","vol_ccy":"0.316","vol_ccy_quote":"763.50963000","confirm":1},{"ts":1792187019000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4837.15232000","confirm":1},{"ts":1792187020000,"open":"2416.17","high":"2416.17","low":"2416.16","close":"2416.16","volume":"6.20","vol_ccy":"0.620","vol_ccy_quote":"1498.02537000","confirm":1},{"ts":1792187021000,"open":"2416.16","high":"2416.27","low":"2416.16","close":"2416.27","volume":"7.99","vol_ccy":"0.799","vol_ccy_quote":"1930.52017000","confirm":1},{"ts":1792187022000,"open":"2416.29","high":"2416.29","low":"2416.28","close":"2416.28","volume":"2083.33","vol_ccy":"208.333","vol_ccy_quote":"503392.63228000","confirm":1},{"ts":1792187023000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187024000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.62900000","confirm":1},{"ts":1792187025000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187026000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187027000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41628000","confirm":1},{"ts":1792187028000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.99536000","confirm":1},{"ts":1792187029000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83256000","confirm":1},{"ts":1792187030000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"10.48","vol_ccy":"1.048","vol_ccy_quote":"2532.27192000","confirm":1},{"ts":1792187031000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33024000","confirm":1},{"ts":1792187032000,"open":"2416.28","high":"2416.48","low":"2416.28","close":"2416.48","volume":"99.63","vol_ccy":"9.963","vol_ccy_quote":"24073.98649000","confirm":1},{"ts":1792187033000,"open":"2416.47","high":"2416.54","low":"2416.47","close":"2416.53","volume":"1067.91","vol_ccy":"106.791","vol_ccy_quote":"258061.30477000","confirm":1},{"ts":1792187034000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"1.68","vol_ccy":"0.168","vol_ccy_quote":"405.97872000","confirm":1},{"ts":1792187035000,"open":"2416.54","high":"2416.54","low":"2416.53","close":"2416.53","volume":"27.68","vol_ccy":"2.768","vol_ccy_quote":"6688.98117000","confirm":1},{"ts":1792187036000,"open":"2416.53","high":"2416.54","low":"2416.53","close":"2416.54","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"306.90031000","confirm":1},{"ts":1792187037000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187038000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"3.74","vol_ccy":"0.374","vol_ccy_quote":"903.78596000","confirm":1},{"ts":1792187039000,"open":"2416.54","high":"2416.54","low":"2416.53","close":"2416.54","volume":"14.44","vol_ccy":"1.444","vol_ccy_quote":"3489.48370000","confirm":1},{"ts":1792187040000,"open":"2416.54","high":"2416.54","low":"2416.53","close":"2416.54","volume":"22.56","vol_ccy":"2.256","vol_ccy_quote":"5451.71423000","confirm":1},{"ts":1792187041000,"open":"2416.54","high":"2416.80","low":"2416.54","close":"2416.80","volume":"80.80","vol_ccy":"8.080","vol_ccy_quote":"19526.43552000","confirm":1},{"ts":1792187042000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08395000","confirm":1},{"ts":1792187043000,"open":"2416.79","high":"2416.79","low":"2416.54","close":"2416.54","volume":"137.97","vol_ccy":"13.797","vol_ccy_quote":"33343.22271000","confirm":1},{"ts":1792187044000,"open":"2416.54","high":"2416.54","low":"2416.33","close":"2416.33","volume":"205.62","vol_ccy":"20.562","vol_ccy_quote":"49685.77902000","confirm":1},{"ts":1792187045000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187046000,"open":"2416.33","high":"2416.33","low":"2416.26","close":"2416.27","volume":"99.63","vol_ccy":"9.963","vol_ccy_quote":"24073.63651000","confirm":1},{"ts":1792187047000,"open":"2416.26","high":"2416.27","low":"2416.26","close":"2416.26","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.32528000","confirm":1},{"ts":1792187048000,"open":"2416.27","high":"2416.27","low":"2416.26","close":"2416.26","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"734.54604000","confirm":1},{"ts":1792187049000,"open":"2416.27","high":"2416.27","low":"2416.26","close":"2416.26","volume":"20.03","vol_ccy":"2.003","vol_ccy_quote":"4839.78878000","confirm":1},{"ts":1792187050000,"open":"2416.26","high":"2416.26","low":"2416.26","close":"2416.26","volume":"42.01","vol_ccy":"4.201","vol_ccy_quote":"10150.70826000","confirm":1},{"ts":1792187051000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"42.38","vol_ccy":"4.238","vol_ccy_quote":"10240.15226000","confirm":1},{"ts":1792187052000,"open":"2416.26","high":"2416.33","low":"2416.26","close":"2416.33","volume":"95.71","vol_ccy":"9.571","vol_ccy_quote":"23126.16083000","confirm":1},{"ts":1792187053000,"open":"2416.34","high":"2416.34","low":"2416.34","close":"2416.34","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.23726000","confirm":1},{"ts":1792187054000,"open":"2416.34","high":"2416.34","low":"2416.34","close":"2416.34","volume":"19.16","vol_ccy":"1.916","vol_ccy_quote":"4629.70744000","confirm":1},{"ts":1792187055000,"open":"2416.34","high":"2416.34","low":"2416.34","close":"2416.34","volume":"16.13","vol_ccy":"1.613","vol_ccy_quote":"3897.55642000","confirm":1},{"ts":1792187056000,"open":"2416.33","high":"2416.33","low":"2416.33","close":"2416.33","volume":"3.34","vol_ccy":"0.334","vol_ccy_quote":"807.05422000","confirm":1},{"ts":1792187057000,"open":"2416.34","high":"2416.86","low":"2416.34","close":"2416.86","volume":"205.19","vol_ccy":"20.519","vol_ccy_quote":"49585.96287000","confirm":1},{"ts":1792187058000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4833.72000000","confirm":1},{"ts":1792187059000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187060000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187061000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187062000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"5.61","vol_ccy":"0.561","vol_ccy_quote":"1355.85746000","confirm":1},{"ts":1792187063000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41686000","confirm":1},{"ts":1792187064000,"open":"2416.86","high":"2416.86","low":"2416.86","close":"2416.86","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91802000","confirm":1},{"ts":1792187065000,"open":"2416.85","high":"2416.85","low":"2416.60","close":"2416.60","volume":"480.59","vol_ccy":"48.059","vol_ccy_quote":"116151.06525000","confirm":1},{"ts":1792187066000,"open":"2416.60","high":"2416.60","low":"2416.33","close":"2416.33","volume":"41.12","vol_ccy":"4.112","vol_ccy_quote":"9936.46100000","confirm":1},{"ts":1792187067000,"open":"2416.33","high":"2416.33","low":"2416.28","close":"2416.28","volume":"65.41","vol_ccy":"6.541","vol_ccy_quote":"15804.95562000","confirm":1},{"ts":1792187068000,"open":"2416.28","high":"2416.28","low":"2416.27","close":"2416.27","volume":"41.61","vol_ccy":"4.161","vol_ccy_quote":"10054.11108000","confirm":1},{"ts":1792187069000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08135000","confirm":1},{"ts":1792187070000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24881000","confirm":1},{"ts":1792187071000,"open":"2416.28","high":"2416.28","low":"2416.27","close":"2416.27","volume":"309.01","vol_ccy":"30.901","vol_ccy_quote":"74665.46827000","confirm":1},{"ts":1792187072000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12081.40000000","confirm":1},{"ts":1792187073000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.24405000","confirm":1},{"ts":1792187074000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"434.93040000","confirm":1},{"ts":1792187075000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66508000","confirm":1},{"ts":1792187076000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66508000","confirm":1},{"ts":1792187077000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66508000","confirm":1},{"ts":1792187078000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24881000","confirm":1},{"ts":1792187079000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49768000","confirm":1},{"ts":1792187080000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57897000","confirm":1},{"ts":1792187081000,"open":"2416.28","high":"2416.28","low":"2416.27","close":"2416.27","volume":"7.38","vol_ccy":"0.738","vol_ccy_quote":"1783.20950000","confirm":1},{"ts":1792187082000,"open":"2416.27","high":"2416.28","low":"2416.27","close":"2416.27","volume":"5.72","vol_ccy":"0.572","vol_ccy_quote":"1382.11209000","confirm":1},{"ts":1792187083000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187084000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"4.59","vol_ccy":"0.459","vol_ccy_quote":"1109.06793000","confirm":1},{"ts":1792187085000,"open":"2416.28","high":"2416.28","low":"2416.28","close":"2416.28","volume":"3.88","vol_ccy":"0.388","vol_ccy_quote":"937.51664000","confirm":1},{"ts":1792187086000,"open":"2416.27","high":"2416.28","low":"2416.27","close":"2416.28","volume":"6.84","vol_ccy":"0.684","vol_ccy_quote":"1652.73542000","confirm":1},{"ts":1792187087000,"open":"2416.27","high":"2416.28","low":"2416.27","close":"2416.27","volume":"30.05","vol_ccy":"3.005","vol_ccy_quote":"7260.92135000","confirm":1},{"ts":1792187088000,"open":"2416.27","high":"2416.27","low":"2416.27","close":"2416.27","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41627000","confirm":1},{"ts":1792187089000,"open":"2416.27","high":"2416.27","low":"2416.24","close":"2416.24","volume":"221.47","vol_ccy":"22.147","vol_ccy_quote":"53513.11309000","confirm":1},{"ts":1792187090000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187091000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187092000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83248000","confirm":1},{"ts":1792187093000,"open":"2416.24","high":"2416.25","low":"2416.24","close":"2416.24","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.47737000","confirm":1},{"ts":1792187094000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.62912000","confirm":1},{"ts":1792187095000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83248000","confirm":1},{"ts":1792187096000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187097000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83248000","confirm":1},{"ts":1792187098000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.90856000","confirm":1},{"ts":1792187099000,"open":"2416.25","high":"2416.25","low":"2416.25","close":"2416.25","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66000000","confirm":1},{"ts":1792187100000,"open":"2416.25","high":"2416.25","low":"2416.25","close":"2416.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187101000,"open":"2416.24","high":"2416.24","low":"2416.24","close":"2416.24","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41624000","confirm":1},{"ts":1792187102000,"open":"2416.25","high":"2416.25","low":"2416.25","close":"2416.25","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49750000","confirm":1},{"ts":1792187103000,"open":"2416.25","high":"2416.25","low":"2416.25","close":"2416.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187104000,"open":"2416.24","high":"2416.25","low":"2416.24","close":"2416.25","volume":"61.30","vol_ccy":"6.130","vol_ccy_quote":"14811.61243000","confirm":1},{"ts":1792187105000,"open":"2416.25","high":"2416.25","low":"2416.25","close":"2416.25","volume":"2.48","vol_ccy":"0.248","vol_ccy_quote":"599.23000000","confirm":1},{"ts":1792187106000,"open":"2416.25","high":"2416.70","low":"2416.25","close":"2416.70","volume":"365.16","vol_ccy":"36.516","vol_ccy_quote":"88238.22357000","confirm":1},{"ts":1792187107000,"open":"2416.70","high":"2416.70","low":"2416.70","close":"2416.70","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83340000","confirm":1},{"ts":1792187108000,"open":"2416.69","high":"2416.70","low":"2416.69","close":"2416.70","volume":"7.19","vol_ccy":"0.719","vol_ccy_quote":"1737.60290000","confirm":1},{"ts":1792187109000,"open":"2416.69","high":"2416.79","low":"2416.69","close":"2416.79","volume":"5.41","vol_ccy":"0.541","vol_ccy_quote":"1307.44250000","confirm":1},{"ts":1792187110000,"open":"2416.79","high":"2416.80","low":"2416.79","close":"2416.80","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.50231000","confirm":1},{"ts":1792187111000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.50240000","confirm":1},{"ts":1792187112000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187113000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187114000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83358000","confirm":1},{"ts":1792187115000,"open":"2416.79","high":"2416.80","low":"2416.79","close":"2416.80","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.50559000","confirm":1},{"ts":1792187116000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08395000","confirm":1},{"ts":1792187117000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.08543000","confirm":1},{"ts":1792187118000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83358000","confirm":1},{"ts":1792187119000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187120000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66716000","confirm":1},{"ts":1792187121000,"open":"2416.79","high":"2416.80","low":"2416.79","close":"2416.80","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.93037000","confirm":1},{"ts":1792187122000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91753000","confirm":1},{"ts":1792187123000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66716000","confirm":1},{"ts":1792187124000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41679000","confirm":1},{"ts":1792187125000,"open":"2416.80","high":"2416.80","low":"2416.79","close":"2416.79","volume":"21.03","vol_ccy":"2.103","vol_ccy_quote":"5082.51039000","confirm":1},{"ts":1792187126000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"20.12","vol_ccy":"2.012","vol_ccy_quote":"4862.58148000","confirm":1},{"ts":1792187127000,"open":"2416.80","high":"2416.80","low":"2416.79","close":"2416.80","volume":"6.66","vol_ccy":"0.666","vol_ccy_quote":"1609.58878000","confirm":1},{"ts":1792187128000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187129000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187130000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187131000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08395000","confirm":1},{"ts":1792187132000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91753000","confirm":1},{"ts":1792187133000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16790000","confirm":1},{"ts":1792187134000,"open":"2416.80","high":"2416.80","low":"2416.80","close":"2416.80","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.68000000","confirm":1},{"ts":1792187135000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.08543000","confirm":1},{"ts":1792187136000,"open":"2416.80","high":"2416.86","low":"2416.80","close":"2416.86","volume":"39.85","vol_ccy":"3.985","vol_ccy_quote":"9630.96040000","confirm":1},{"ts":1792187137000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"2.93","vol_ccy":"0.293","vol_ccy_quote":"708.13705000","confirm":1},{"ts":1792187138000,"open":"2416.85","high":"2416.86","low":"2416.85","close":"2416.86","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.77025000","confirm":1},{"ts":1792187139000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08425000","confirm":1},{"ts":1792187140000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187141000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187142000,"open":"2416.86","high":"2416.86","low":"2416.85","close":"2416.85","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66975000","confirm":1},{"ts":1792187143000,"open":"2416.85","high":"2416.90","low":"2416.85","close":"2416.89","volume":"47.76","vol_ccy":"4.776","vol_ccy_quote":"11542.92446000","confirm":1},{"ts":1792187144000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187145000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187146000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187147000,"open":"2416.90","high":"2416.90","low":"2416.89","close":"2416.89","volume":"75.14","vol_ccy":"7.514","vol_ccy_quote":"18160.51147000","confirm":1},{"ts":1792187148000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.68160000","confirm":1},{"ts":1792187149000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"7.56","vol_ccy":"0.756","vol_ccy_quote":"1827.17640000","confirm":1},{"ts":1792187150000,"open":"2416.89","high":"2416.90","low":"2416.89","close":"2416.90","volume":"100.10","vol_ccy":"10.010","vol_ccy_quote":"24193.16890000","confirm":1},{"ts":1792187151000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187152000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187153000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16890000","confirm":1},{"ts":1792187154000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"5.06","vol_ccy":"0.506","vol_ccy_quote":"1222.95140000","confirm":1},{"ts":1792187155000,"open":"2416.90","high":"2416.90","low":"2416.89","close":"2416.90","volume":"259.19","vol_ccy":"25.919","vol_ccy_quote":"62643.63099000","confirm":1},{"ts":1792187156000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187157000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187158000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"4.31","vol_ccy":"0.431","vol_ccy_quote":"1041.67959000","confirm":1},{"ts":1792187159000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91830000","confirm":1},{"ts":1792187160000,"open":"2416.89","high":"2416.90","low":"2416.89","close":"2416.89","volume":"28.17","vol_ccy":"2.817","vol_ccy_quote":"6808.37960000","confirm":1},{"ts":1792187161000,"open":"2416.89","high":"2416.90","low":"2416.89","close":"2416.90","volume":"5.07","vol_ccy":"0.507","vol_ccy_quote":"1225.36823000","confirm":1},{"ts":1792187162000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08450000","confirm":1},{"ts":1792187163000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"2.17","vol_ccy":"0.217","vol_ccy_quote":"524.46513000","confirm":1},{"ts":1792187164000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187165000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"7.60","vol_ccy":"0.760","vol_ccy_quote":"1836.84400000","confirm":1},{"ts":1792187166000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66756000","confirm":1},{"ts":1792187167000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"20.43","vol_ccy":"2.043","vol_ccy_quote":"4937.72670000","confirm":1},{"ts":1792187168000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33520000","confirm":1},{"ts":1792187169000,"open":"2416.90","high":"2416.90","low":"2416.90","close":"2416.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187170000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83378000","confirm":1},{"ts":1792187171000,"open":"2416.89","high":"2416.89","low":"2416.89","close":"2416.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187172000,"open":"2416.90","high":"2416.98","low":"2416.90","close":"2416.92","volume":"206.17","vol_ccy":"20.617","vol_ccy_quote":"49830.17792000","confirm":1},{"ts":1792187173000,"open":"2416.92","high":"2416.92","low":"2416.92","close":"2416.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187174000,"open":"2416.92","high":"2416.92","low":"2416.92","close":"2416.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187175000,"open":"2416.92","high":"2416.92","low":"2416.92","close":"2416.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187176000,"open":"2416.92","high":"2416.92","low":"2416.90","close":"2416.90","volume":"68.54","vol_ccy":"6.854","vol_ccy_quote":"16565.50431000","confirm":1},{"ts":1792187177000,"open":"2416.89","high":"2416.89","low":"2416.87","close":"2416.87","volume":"441.47","vol_ccy":"44.147","vol_ccy_quote":"106698.44257000","confirm":1},{"ts":1792187178000,"open":"2416.87","high":"2416.87","low":"2416.54","close":"2416.54","volume":"267.26","vol_ccy":"26.726","vol_ccy_quote":"64588.37982000","confirm":1},{"ts":1792187179000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"1.09","vol_ccy":"0.109","vol_ccy_quote":"263.40286000","confirm":1},{"ts":1792187180000,"open":"2416.54","high":"2416.54","low":"2416.46","close":"2416.46","volume":"211.24","vol_ccy":"21.124","vol_ccy_quote":"51046.88671000","confirm":1},{"ts":1792187181000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41398000","confirm":1},{"ts":1792187182000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24938000","confirm":1},{"ts":1792187183000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187184000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08230000","confirm":1},{"ts":1792187185000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24938000","confirm":1},{"ts":1792187186000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187187000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83292000","confirm":1},{"ts":1792187188000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66584000","confirm":1},{"ts":1792187189000,"open":"2416.46","high":"2416.47","low":"2416.46","close":"2416.47","volume":"37.04","vol_ccy":"3.704","vol_ccy_quote":"8950.58473000","confirm":1},{"ts":1792187190000,"open":"2416.46","high":"2416.46","low":"2416.46","close":"2416.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24938000","confirm":1},{"ts":1792187191000,"open":"2416.47","high":"2416.47","low":"2416.46","close":"2416.46","volume":"3.21","vol_ccy":"0.321","vol_ccy_quote":"775.68414000","confirm":1},{"ts":1792187192000,"open":"2416.46","high":"2416.46","low":"2416.30","close":"2416.30","volume":"466.06","vol_ccy":"46.606","vol_ccy_quote":"112620.20388000","confirm":1},{"ts":1792187193000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187194000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.30","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.04730000","confirm":1},{"ts":1792187195000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187196000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.31","volume":"4.34","vol_ccy":"0.434","vol_ccy_quote":"1048.67851000","confirm":1},{"ts":1792187197000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.30","volume":"2.12","vol_ccy":"0.212","vol_ccy_quote":"512.25760000","confirm":1},{"ts":1792187198000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.82820000","confirm":1},{"ts":1792187199000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187200000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187201000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24890000","confirm":1},{"ts":1792187202000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24890000","confirm":1},{"ts":1792187203000,"open":"2416.30","high":"2416.30","low":"2416.10","close":"2416.10","volume":"338.71","vol_ccy":"33.871","vol_ccy_quote":"81841.47435000","confirm":1},{"ts":1792187204000,"open":"2416.10","high":"2416.10","low":"2416.10","close":"2416.10","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49660000","confirm":1},{"ts":1792187205000,"open":"2416.10","high":"2416.10","low":"2416.00","close":"2416.00","volume":"151.03","vol_ccy":"15.103","vol_ccy_quote":"36489.02169000","confirm":1},{"ts":1792187206000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"5.93","vol_ccy":"0.593","vol_ccy_quote":"1432.68800000","confirm":1},{"ts":1792187207000,"open":"2416.00","high":"2416.01","low":"2416.00","close":"2416.01","volume":"19.35","vol_ccy":"1.935","vol_ccy_quote":"4674.97932000","confirm":1},{"ts":1792187208000,"open":"2416.01","high":"2416.01","low":"2415.92","close":"2415.92","volume":"6.63","vol_ccy":"0.663","vol_ccy_quote":"1601.77905000","confirm":1},{"ts":1792187209000,"open":"2415.92","high":"2415.92","low":"2415.92","close":"2415.92","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07960000","confirm":1},{"ts":1792187210000,"open":"2415.92","high":"2415.92","low":"2415.92","close":"2415.92","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57512000","confirm":1},{"ts":1792187211000,"open":"2415.93","high":"2416.17","low":"2415.93","close":"2416.17","volume":"75.85","vol_ccy":"7.585","vol_ccy_quote":"18325.09086000","confirm":1},{"ts":1792187212000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187213000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187214000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"2.73","vol_ccy":"0.273","vol_ccy_quote":"659.61441000","confirm":1},{"ts":1792187215000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792187216000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"4.94","vol_ccy":"0.494","vol_ccy_quote":"1193.58798000","confirm":1},{"ts":1792187217000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41616000","confirm":1},{"ts":1792187218000,"open":"2416.16","high":"2416.16","low":"2416.16","close":"2416.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187219000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"450.93","vol_ccy":"45.093","vol_ccy_quote":"108951.90374000","confirm":1},{"ts":1792187220000,"open":"2416.16","high":"2416.17","low":"2416.16","close":"2416.17","volume":"28.17","vol_ccy":"2.817","vol_ccy_quote":"6806.35088000","confirm":1},{"ts":1792187221000,"open":"2416.17","high":"2416.17","low":"2416.16","close":"2416.16","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16169000","confirm":1},{"ts":1792187222000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"10.07","vol_ccy":"1.007","vol_ccy_quote":"2433.08319000","confirm":1},{"ts":1792187223000,"open":"2416.17","high":"2416.30","low":"2416.17","close":"2416.29","volume":"50.22","vol_ccy":"5.022","vol_ccy_quote":"12134.35889000","confirm":1},{"ts":1792187224000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187225000,"open":"2416.29","high":"2416.30","low":"2416.29","close":"2416.29","volume":"22.65","vol_ccy":"2.265","vol_ccy_quote":"5472.89686000","confirm":1},{"ts":1792187226000,"open":"2416.30","high":"2416.30","low":"2416.29","close":"2416.30","volume":"9.57","vol_ccy":"0.957","vol_ccy_quote":"2312.39735000","confirm":1},{"ts":1792187227000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187228000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83258000","confirm":1},{"ts":1792187229000,"open":"2416.29","high":"2416.29","low":"2416.29","close":"2416.29","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91403000","confirm":1},{"ts":1792187230000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"20.80","vol_ccy":"2.080","vol_ccy_quote":"5025.90400000","confirm":1},{"ts":1792187231000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187232000,"open":"2416.29","high":"2416.31","low":"2416.29","close":"2416.31","volume":"41.50","vol_ccy":"4.150","vol_ccy_quote":"10027.66478000","confirm":1},{"ts":1792187233000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41631000","confirm":1},{"ts":1792187234000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187235000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187236000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187237000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"74.31","vol_ccy":"7.431","vol_ccy_quote":"17955.52530000","confirm":1},{"ts":1792187238000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187239000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.30","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"966.52395000","confirm":1},{"ts":1792187240000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.30","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.04631000","confirm":1},{"ts":1792187241000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08150000","confirm":1},{"ts":1792187242000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187243000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41630000","confirm":1},{"ts":1792187244000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66520000","confirm":1},{"ts":1792187245000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187246000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08150000","confirm":1},{"ts":1792187247000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.31","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"495.34344000","confirm":1},{"ts":1792187248000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83261000","confirm":1},{"ts":1792187249000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.30","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.99569000","confirm":1},{"ts":1792187250000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66520000","confirm":1},{"ts":1792187251000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33040000","confirm":1},{"ts":1792187252000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187253000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792187254000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187255000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24890000","confirm":1},{"ts":1792187256000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.30","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.24451000","confirm":1},{"ts":1792187257000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187258000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41630000","confirm":1},{"ts":1792187259000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.31","volume":"1.26","vol_ccy":"0.126","vol_ccy_quote":"304.45504000","confirm":1},{"ts":1792187260000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.30","volume":"21.72","vol_ccy":"2.172","vol_ccy_quote":"5248.22360000","confirm":1},{"ts":1792187261000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66520000","confirm":1},{"ts":1792187262000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24890000","confirm":1},{"ts":1792187263000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.30","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"331.03436000","confirm":1},{"ts":1792187264000,"open":"2416.31","high":"2416.31","low":"2416.30","close":"2416.30","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.40766000","confirm":1},{"ts":1792187265000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08150000","confirm":1},{"ts":1792187266000,"open":"2416.30","high":"2416.30","low":"2416.18","close":"2416.18","volume":"1005.26","vol_ccy":"100.526","vol_ccy_quote":"242900.87714000","confirm":1},{"ts":1792187267000,"open":"2416.17","high":"2416.18","low":"2416.17","close":"2416.17","volume":"14.40","vol_ccy":"1.440","vol_ccy_quote":"3479.29091000","confirm":1},{"ts":1792187268000,"open":"2416.17","high":"2416.17","low":"2416.17","close":"2416.17","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16170000","confirm":1},{"ts":1792187269000,"open":"2416.18","high":"2416.18","low":"2416.18","close":"2416.18","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.23600000","confirm":1},{"ts":1792187270000,"open":"2416.18","high":"2416.18","low":"2416.18","close":"2416.18","volume":"7.00","vol_ccy":"0.700","vol_ccy_quote":"1691.32600000","confirm":1},{"ts":1792187271000,"open":"2416.18","high":"2416.18","low":"2415.83","close":"2415.83","volume":"31.72","vol_ccy":"3.172","vol_ccy_quote":"7663.71049000","confirm":1},{"ts":1792187272000,"open":"2415.84","high":"2415.84","low":"2415.83","close":"2415.83","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.66315000","confirm":1},{"ts":1792187273000,"open":"2415.83","high":"2415.84","low":"2415.83","close":"2415.84","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15838000","confirm":1},{"ts":1792187274000,"open":"2415.84","high":"2415.84","low":"2415.84","close":"2415.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187275000,"open":"2415.83","high":"2415.84","low":"2415.83","close":"2415.84","volume":"7.47","vol_ccy":"0.747","vol_ccy_quote":"1804.63148000","confirm":1},{"ts":1792187276000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15830000","confirm":1},{"ts":1792187277000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91081000","confirm":1},{"ts":1792187278000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24749000","confirm":1},{"ts":1792187279000,"open":"2415.83","high":"2415.83","low":"2415.81","close":"2415.81","volume":"9.94","vol_ccy":"0.994","vol_ccy_quote":"2401.33187000","confirm":1},{"ts":1792187280000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"55.61","vol_ccy":"5.561","vol_ccy_quote":"13434.31941000","confirm":1},{"ts":1792187281000,"open":"2415.80","high":"2415.80","low":"2415.80","close":"2415.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41580000","confirm":1},{"ts":1792187282000,"open":"2415.80","high":"2415.80","low":"2415.80","close":"2415.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187283000,"open":"2415.80","high":"2415.80","low":"2415.80","close":"2415.80","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.82120000","confirm":1},{"ts":1792187284000,"open":"2415.80","high":"2415.80","low":"2415.80","close":"2415.80","volume":"3.40","vol_ccy":"0.340","vol_ccy_quote":"821.37200000","confirm":1},{"ts":1792187285000,"open":"2415.80","high":"2415.81","low":"2415.80","close":"2415.81","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.24420000","confirm":1},{"ts":1792187286000,"open":"2415.80","high":"2415.80","low":"2415.80","close":"2415.80","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32640000","confirm":1},{"ts":1792187287000,"open":"2415.80","high":"2415.80","low":"2415.77","close":"2415.77","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2007.52642000","confirm":1},{"ts":1792187288000,"open":"2415.77","high":"2415.78","low":"2415.77","close":"2415.78","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.65685000","confirm":1},{"ts":1792187289000,"open":"2415.78","high":"2415.78","low":"2415.78","close":"2415.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187290000,"open":"2415.77","high":"2415.78","low":"2415.77","close":"2415.78","volume":"20.04","vol_ccy":"2.004","vol_ccy_quote":"4841.22308000","confirm":1},{"ts":1792187291000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.98924000","confirm":1},{"ts":1792187292000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187293000,"open":"2415.78","high":"2415.78","low":"2415.77","close":"2415.77","volume":"10.07","vol_ccy":"1.007","vol_ccy_quote":"2432.69039000","confirm":1},{"ts":1792187294000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187295000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41577000","confirm":1},{"ts":1792187296000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66308000","confirm":1},{"ts":1792187297000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"5.92","vol_ccy":"0.592","vol_ccy_quote":"1430.13584000","confirm":1},{"ts":1792187298000,"open":"2415.78","high":"2415.78","low":"2415.77","close":"2415.77","volume":"18.65","vol_ccy":"1.865","vol_ccy_quote":"4505.42967000","confirm":1},{"ts":1792187299000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187300000,"open":"2415.77","high":"2415.77","low":"2415.61","close":"2415.61","volume":"35.82","vol_ccy":"3.582","vol_ccy_quote":"8653.17692000","confirm":1},{"ts":1792187301000,"open":"2415.61","high":"2415.61","low":"2415.60","close":"2415.60","volume":"3.47","vol_ccy":"0.347","vol_ccy_quote":"838.21665000","confirm":1},{"ts":1792187302000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74040000","confirm":1},{"ts":1792187303000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187304000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24680000","confirm":1},{"ts":1792187305000,"open":"2415.61","high":"2415.61","low":"2415.60","close":"2415.60","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.10531000","confirm":1},{"ts":1792187306000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187307000,"open":"2415.60","high":"2415.60","low":"2415.58","close":"2415.58","volume":"13.49","vol_ccy":"1.349","vol_ccy_quote":"3258.64317000","confirm":1},{"ts":1792187308000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41557000","confirm":1},{"ts":1792187309000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.40241000","confirm":1},{"ts":1792187310000,"open":"2415.58","high":"2415.58","low":"2415.57","close":"2415.57","volume":"2.16","vol_ccy":"0.216","vol_ccy_quote":"521.76524000","confirm":1},{"ts":1792187311000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.96052000","confirm":1},{"ts":1792187312000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187313000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74013000","confirm":1},{"ts":1792187314000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49342000","confirm":1},{"ts":1792187315000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83114000","confirm":1},{"ts":1792187316000,"open":"2415.57","high":"2415.57","low":"2415.57","close":"2415.57","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"103.86951000","confirm":1},{"ts":1792187317000,"open":"2415.57","high":"2415.57","low":"2415.54","close":"2415.54","volume":"18.21","vol_ccy":"1.821","vol_ccy_quote":"4398.73652000","confirm":1},{"ts":1792187318000,"open":"2415.55","high":"2415.55","low":"2415.54","close":"2415.54","volume":"4.23","vol_ccy":"0.423","vol_ccy_quote":"1021.77755000","confirm":1},{"ts":1792187319000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187320000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41554000","confirm":1},{"ts":1792187321000,"open":"2415.54","high":"2415.55","low":"2415.54","close":"2415.54","volume":"8.28","vol_ccy":"0.828","vol_ccy_quote":"2000.07039000","confirm":1},{"ts":1792187322000,"open":"2415.54","high":"2415.55","low":"2415.54","close":"2415.54","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57095000","confirm":1},{"ts":1792187323000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187324000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41554000","confirm":1},{"ts":1792187325000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83108000","confirm":1},{"ts":1792187326000,"open":"2415.54","high":"2415.55","low":"2415.54","close":"2415.55","volume":"2.75","vol_ccy":"0.275","vol_ccy_quote":"664.27617000","confirm":1},{"ts":1792187327000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83108000","confirm":1},{"ts":1792187328000,"open":"2415.54","high":"2415.54","low":"2415.53","close":"2415.53","volume":"33.03","vol_ccy":"3.303","vol_ccy_quote":"7978.52762000","confirm":1},{"ts":1792187329000,"open":"2415.53","high":"2415.53","low":"2415.51","close":"2415.51","volume":"18.53","vol_ccy":"1.853","vol_ccy_quote":"4475.97510000","confirm":1},{"ts":1792187330000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.63428000","confirm":1},{"ts":1792187331000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90857000","confirm":1},{"ts":1792187332000,"open":"2415.51","high":"2415.52","low":"2415.51","close":"2415.52","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83103000","confirm":1},{"ts":1792187333000,"open":"2415.51","high":"2415.52","low":"2415.51","close":"2415.52","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73965000","confirm":1},{"ts":1792187334000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41551000","confirm":1},{"ts":1792187335000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4835.85102000","confirm":1},{"ts":1792187336000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.14122000","confirm":1},{"ts":1792187337000,"open":"2415.51","high":"2415.51","low":"2415.44","close":"2415.44","volume":"58.88","vol_ccy":"5.888","vol_ccy_quote":"14222.39922000","confirm":1},{"ts":1792187338000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187339000,"open":"2415.44","high":"2415.44","low":"2415.44","close":"2415.44","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73896000","confirm":1},{"ts":1792187340000,"open":"2415.45","high":"2415.45","low":"2415.44","close":"2415.44","volume":"6.98","vol_ccy":"0.698","vol_ccy_quote":"1685.98402000","confirm":1},{"ts":1792187341000,"open":"2415.44","high":"2415.44","low":"2415.24","close":"2415.36","volume":"1480.54","vol_ccy":"148.054","vol_ccy_quote":"357601.51831000","confirm":1},{"ts":1792187342000,"open":"2415.36","high":"2415.37","low":"2415.36","close":"2415.37","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2417.78536000","confirm":1},{"ts":1792187343000,"open":"2415.36","high":"2415.36","low":"2415.36","close":"2415.36","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73824000","confirm":1},{"ts":1792187344000,"open":"2415.36","high":"2415.36","low":"2415.36","close":"2415.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187345000,"open":"2415.36","high":"2415.36","low":"2415.32","close":"2415.36","volume":"481.49","vol_ccy":"48.149","vol_ccy_quote":"116295.99913000","confirm":1},{"ts":1792187346000,"open":"2415.36","high":"2415.36","low":"2415.36","close":"2415.36","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66144000","confirm":1},{"ts":1792187347000,"open":"2415.36","high":"2415.36","low":"2415.36","close":"2415.36","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15360000","confirm":1},{"ts":1792187348000,"open":"2415.36","high":"2415.48","low":"2415.36","close":"2415.48","volume":"335.90","vol_ccy":"33.590","vol_ccy_quote":"81133.00771000","confirm":1},{"ts":1792187349000,"open":"2415.48","high":"2415.48","low":"2415.48","close":"2415.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187350000,"open":"2415.49","high":"2415.50","low":"2415.49","close":"2415.50","volume":"7.56","vol_ccy":"0.756","vol_ccy_quote":"1826.11355000","confirm":1},{"ts":1792187351000,"open":"2415.50","high":"2415.50","low":"2415.50","close":"2415.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187352000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41549000","confirm":1},{"ts":1792187353000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.57039000","confirm":1},{"ts":1792187354000,"open":"2415.50","high":"2415.50","low":"2415.49","close":"2415.49","volume":"3.99","vol_ccy":"0.399","vol_ccy_quote":"963.78052000","confirm":1},{"ts":1792187355000,"open":"2415.50","high":"2415.50","low":"2415.50","close":"2415.50","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2007.28050000","confirm":1},{"ts":1792187356000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"1.45","vol_ccy":"0.145","vol_ccy_quote":"350.24605000","confirm":1},{"ts":1792187357000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"5.35","vol_ccy":"0.535","vol_ccy_quote":"1292.28715000","confirm":1},{"ts":1792187358000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07745000","confirm":1},{"ts":1792187359000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41549000","confirm":1},{"ts":1792187360000,"open":"2415.49","high":"2415.49","low":"2415.49","close":"2415.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187361000,"open":"2415.50","high":"2415.51","low":"2415.50","close":"2415.51","volume":"128.79","vol_ccy":"12.879","vol_ccy_quote":"31109.23416000","confirm":1},{"ts":1792187362000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"4.46","vol_ccy":"0.446","vol_ccy_quote":"1077.31746000","confirm":1},{"ts":1792187363000,"open":"2415.51","high":"2415.51","low":"2415.51","close":"2415.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187364000,"open":"2415.52","high":"2415.53","low":"2415.52","close":"2415.53","volume":"26.94","vol_ccy":"2.694","vol_ccy_quote":"6507.41610000","confirm":1},{"ts":1792187365000,"open":"2415.53","high":"2415.53","low":"2415.53","close":"2415.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187366000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"22.07","vol_ccy":"2.207","vol_ccy_quote":"5331.09678000","confirm":1},{"ts":1792187367000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.73986000","confirm":1},{"ts":1792187368000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.23310000","confirm":1},{"ts":1792187369000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187370000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187371000,"open":"2415.54","high":"2415.54","low":"2415.54","close":"2415.54","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187372000,"open":"2415.55","high":"2415.55","low":"2415.54","close":"2415.54","volume":"11.42","vol_ccy":"1.142","vol_ccy_quote":"2758.54669000","confirm":1},{"ts":1792187373000,"open":"2415.54","high":"2415.55","low":"2415.54","close":"2415.55","volume":"31.03","vol_ccy":"3.103","vol_ccy_quote":"7495.42362000","confirm":1},{"ts":1792187374000,"open":"2415.55","high":"2415.66","low":"2415.55","close":"2415.66","volume":"48.04","vol_ccy":"4.804","vol_ccy_quote":"11604.38999000","confirm":1},{"ts":1792187375000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187376000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"5.05","vol_ccy":"0.505","vol_ccy_quote":"1219.90825000","confirm":1},{"ts":1792187377000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07825000","confirm":1},{"ts":1792187378000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49390000","confirm":1},{"ts":1792187379000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.04206000","confirm":1},{"ts":1792187380000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187381000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32520000","confirm":1},{"ts":1792187382000,"open":"2415.65","high":"2415.72","low":"2415.65","close":"2415.72","volume":"3.49","vol_ccy":"0.349","vol_ccy_quote":"843.06943000","confirm":1},{"ts":1792187383000,"open":"2415.72","high":"2415.83","low":"2415.72","close":"2415.83","volume":"51.30","vol_ccy":"5.130","vol_ccy_quote":"12392.80833000","confirm":1},{"ts":1792187384000,"open":"2415.83","high":"2415.83","low":"2415.83","close":"2415.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187385000,"open":"2415.82","high":"2415.83","low":"2415.82","close":"2415.83","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.06902000","confirm":1},{"ts":1792187386000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07910000","confirm":1},{"ts":1792187387000,"open":"2415.82","high":"2415.83","low":"2415.82","close":"2415.83","volume":"4.66","vol_ccy":"0.466","vol_ccy_quote":"1125.77673000","confirm":1},{"ts":1792187388000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49492000","confirm":1},{"ts":1792187389000,"open":"2415.83","high":"2415.83","low":"2415.82","close":"2415.82","volume":"2.06","vol_ccy":"0.206","vol_ccy_quote":"497.66092000","confirm":1},{"ts":1792187390000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32656000","confirm":1},{"ts":1792187391000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91074000","confirm":1},{"ts":1792187392000,"open":"2415.82","high":"2415.83","low":"2415.82","close":"2415.82","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49493000","confirm":1},{"ts":1792187393000,"open":"2415.82","high":"2415.82","low":"2415.82","close":"2415.82","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.46444000","confirm":1},{"ts":1792187394000,"open":"2415.83","high":"2416.31","low":"2415.82","close":"2416.31","volume":"168.67","vol_ccy":"16.867","vol_ccy_quote":"40750.88498000","confirm":1},{"ts":1792187395000,"open":"2416.31","high":"2416.70","low":"2416.31","close":"2416.70","volume":"42.28","vol_ccy":"4.228","vol_ccy_quote":"10216.95659000","confirm":1},{"ts":1792187396000,"open":"2416.70","high":"2416.70","low":"2416.70","close":"2416.70","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83340000","confirm":1},{"ts":1792187397000,"open":"2416.70","high":"2416.70","low":"2416.70","close":"2416.70","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41670000","confirm":1},{"ts":1792187398000,"open":"2416.70","high":"2416.70","low":"2416.69","close":"2416.69","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33353000","confirm":1},{"ts":1792187399000,"open":"2416.70","high":"2416.99","low":"2416.70","close":"2416.99","volume":"146.04","vol_ccy":"14.604","vol_ccy_quote":"35294.93282000","confirm":1},{"ts":1792187400000,"open":"2417.00","high":"2417.00","low":"2417.00","close":"2417.00","volume":"50.72","vol_ccy":"5.072","vol_ccy_quote":"12259.02400000","confirm":1},{"ts":1792187401000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33593000","confirm":1},{"ts":1792187402000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.25487000","confirm":1},{"ts":1792187403000,"open":"2416.99","high":"2417.00","low":"2416.99","close":"2417.00","volume":"14.86","vol_ccy":"1.486","vol_ccy_quote":"3591.66195000","confirm":1},{"ts":1792187404000,"open":"2416.99","high":"2416.99","low":"2416.99","close":"2416.99","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.42087000","confirm":1},{"ts":1792187405000,"open":"2416.99","high":"2417.08","low":"2416.99","close":"2417.08","volume":"59.94","vol_ccy":"5.994","vol_ccy_quote":"14487.49096000","confirm":1},{"ts":1792187406000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0.51","vol_ccy":"0.051","vol_ccy_quote":"123.27108000","confirm":1},{"ts":1792187407000,"open":"2417.08","high":"2417.08","low":"2417.08","close":"2417.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187408000,"open":"2417.08","high":"2417.08","low":"2416.75","close":"2416.75","volume":"167.34","vol_ccy":"16.734","vol_ccy_quote":"40445.70917000","confirm":1},{"ts":1792187409000,"open":"2416.75","high":"2416.75","low":"2416.48","close":"2416.48","volume":"424.78","vol_ccy":"42.478","vol_ccy_quote":"102658.53804000","confirm":1},{"ts":1792187410000,"open":"2416.49","high":"2416.49","low":"2416.48","close":"2416.48","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33185000","confirm":1},{"ts":1792187411000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41648000","confirm":1},{"ts":1792187412000,"open":"2416.48","high":"2416.49","low":"2416.48","close":"2416.48","volume":"35.56","vol_ccy":"3.556","vol_ccy_quote":"8593.03835000","confirm":1},{"ts":1792187413000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08240000","confirm":1},{"ts":1792187414000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16480000","confirm":1},{"ts":1792187415000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49888000","confirm":1},{"ts":1792187416000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33184000","confirm":1},{"ts":1792187417000,"open":"2416.48","high":"2416.48","low":"2416.48","close":"2416.48","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66592000","confirm":1},{"ts":1792187418000,"open":"2416.48","high":"2416.49","low":"2416.48","close":"2416.48","volume":"12.24","vol_ccy":"1.224","vol_ccy_quote":"2957.77160000","confirm":1},{"ts":1792187419000,"open":"2416.48","high":"2416.48","low":"2416.40","close":"2416.40","volume":"1.21","vol_ccy":"0.121","vol_ccy_quote":"292.39361000","confirm":1},{"ts":1792187420000,"open":"2416.40","high":"2416.40","low":"2416.40","close":"2416.40","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08200000","confirm":1},{"ts":1792187421000,"open":"2416.40","high":"2416.40","low":"2416.36","close":"2416.36","volume":"14.21","vol_ccy":"1.421","vol_ccy_quote":"3433.69820000","confirm":1},{"ts":1792187422000,"open":"2416.36","high":"2416.37","low":"2416.36","close":"2416.37","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.60488000","confirm":1},{"ts":1792187423000,"open":"2416.36","high":"2416.37","low":"2416.36","close":"2416.36","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"294.79700000","confirm":1},{"ts":1792187424000,"open":"2416.36","high":"2416.36","low":"2416.36","close":"2416.36","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08180000","confirm":1},{"ts":1792187425000,"open":"2416.36","high":"2416.36","low":"2416.36","close":"2416.36","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74724000","confirm":1},{"ts":1792187426000,"open":"2416.36","high":"2416.37","low":"2416.36","close":"2416.37","volume":"121.76","vol_ccy":"12.176","vol_ccy_quote":"29421.72070000","confirm":1},{"ts":1792187427000,"open":"2416.37","high":"2416.69","low":"2416.37","close":"2416.68","volume":"638.78","vol_ccy":"63.878","vol_ccy_quote":"154355.84525000","confirm":1},{"ts":1792187428000,"open":"2416.68","high":"2416.87","low":"2416.68","close":"2416.87","volume":"132.38","vol_ccy":"13.238","vol_ccy_quote":"31993.64329000","confirm":1},{"ts":1792187429000,"open":"2416.86","high":"2416.86","low":"2416.77","close":"2416.84","volume":"13.17","vol_ccy":"1.317","vol_ccy_quote":"3182.94758000","confirm":1},{"ts":1792187430000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187431000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.68400000","confirm":1},{"ts":1792187432000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187433000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.84","volume":"81.90","vol_ccy":"8.190","vol_ccy_quote":"19794.00139000","confirm":1},{"ts":1792187434000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"150.07","vol_ccy":"15.007","vol_ccy_quote":"36269.51788000","confirm":1},{"ts":1792187435000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.17048000","confirm":1},{"ts":1792187436000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.85","volume":"156.69","vol_ccy":"15.669","vol_ccy_quote":"37869.62263000","confirm":1},{"ts":1792187437000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.26508000","confirm":1},{"ts":1792187438000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.94","vol_ccy":"0.094","vol_ccy_quote":"227.18296000","confirm":1},{"ts":1792187439000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187440000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.85","volume":"38.51","vol_ccy":"3.851","vol_ccy_quote":"9307.28735000","confirm":1},{"ts":1792187441000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.45","vol_ccy":"0.045","vol_ccy_quote":"108.75780000","confirm":1},{"ts":1792187442000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25052000","confirm":1},{"ts":1792187443000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187444000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.84","volume":"61.94","vol_ccy":"6.194","vol_ccy_quote":"14969.94482000","confirm":1},{"ts":1792187445000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"3.98","vol_ccy":"0.398","vol_ccy_quote":"961.90630000","confirm":1},{"ts":1792187446000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.85","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"466.45190000","confirm":1},{"ts":1792187447000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16840000","confirm":1},{"ts":1792187448000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58524000","confirm":1},{"ts":1792187449000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.84","volume":"17.98","vol_ccy":"1.798","vol_ccy_quote":"4345.49622000","confirm":1},{"ts":1792187450000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"19.70","vol_ccy":"1.970","vol_ccy_quote":"4761.19450000","confirm":1},{"ts":1792187451000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187452000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.84","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.58752000","confirm":1},{"ts":1792187453000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.25260000","confirm":1},{"ts":1792187454000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83368000","confirm":1},{"ts":1792187455000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.84","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"514.78700000","confirm":1},{"ts":1792187456000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.36800000","confirm":1},{"ts":1792187457000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"2.03","vol_ccy":"0.203","vol_ccy_quote":"490.61852000","confirm":1},{"ts":1792187458000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.36800000","confirm":1},{"ts":1792187459000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50104000","confirm":1},{"ts":1792187460000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.70272000","confirm":1},{"ts":1792187461000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.85","volume":"354.39","vol_ccy":"35.439","vol_ccy_quote":"85650.74704000","confirm":1},{"ts":1792187462000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08420000","confirm":1},{"ts":1792187463000,"open":"2416.85","high":"2416.85","low":"2416.85","close":"2416.85","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41905000","confirm":1},{"ts":1792187464000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08420000","confirm":1},{"ts":1792187465000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.85","volume":"2.11","vol_ccy":"0.211","vol_ccy_quote":"509.95530000","confirm":1},{"ts":1792187466000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.85","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66955000","confirm":1},{"ts":1792187467000,"open":"2416.84","high":"2416.85","low":"2416.84","close":"2416.85","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.35236000","confirm":1},{"ts":1792187468000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.84","volume":"25.24","vol_ccy":"2.524","vol_ccy_quote":"6100.12933000","confirm":1},{"ts":1792187469000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.67568000","confirm":1},{"ts":1792187470000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83368000","confirm":1},{"ts":1792187471000,"open":"2416.84","high":"2416.84","low":"2416.84","close":"2416.84","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83368000","confirm":1},{"ts":1792187472000,"open":"2416.85","high":"2416.85","low":"2416.84","close":"2416.84","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75163000","confirm":1},{"ts":1792187473000,"open":"2416.85","high":"2416.94","low":"2416.84","close":"2416.92","volume":"220.01","vol_ccy":"22.001","vol_ccy_quote":"53173.51439000","confirm":1},{"ts":1792187474000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"54.67","vol_ccy":"5.467","vol_ccy_quote":"13213.35631000","confirm":1},{"ts":1792187475000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"1.72","vol_ccy":"0.172","vol_ccy_quote":"415.71196000","confirm":1},{"ts":1792187476000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187477000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187478000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25079000","confirm":1},{"ts":1792187479000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187480000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792187481000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16930000","confirm":1},{"ts":1792187482000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25079000","confirm":1},{"ts":1792187483000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91851000","confirm":1},{"ts":1792187484000,"open":"2416.94","high":"2416.94","low":"2416.93","close":"2416.94","volume":"6.96","vol_ccy":"0.696","vol_ccy_quote":"1682.19023000","confirm":1},{"ts":1792187485000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.94","volume":"5.43","vol_ccy":"0.543","vol_ccy_quote":"1312.39629000","confirm":1},{"ts":1792187486000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.94","volume":"30.08","vol_ccy":"3.008","vol_ccy_quote":"7270.15544000","confirm":1},{"ts":1792187487000,"open":"2416.94","high":"2416.94","low":"2416.93","close":"2416.93","volume":"2.44","vol_ccy":"0.244","vol_ccy_quote":"589.73334000","confirm":1},{"ts":1792187488000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08465000","confirm":1},{"ts":1792187489000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.93","volume":"6.24","vol_ccy":"0.624","vol_ccy_quote":"1508.16434000","confirm":1},{"ts":1792187490000,"open":"2416.94","high":"2416.94","low":"2416.93","close":"2416.93","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.18905000","confirm":1},{"ts":1792187491000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792187492000,"open":"2416.93","high":"2416.94","low":"2416.93","close":"2416.93","volume":"4.16","vol_ccy":"0.416","vol_ccy_quote":"1005.44701000","confirm":1},{"ts":1792187493000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16930000","confirm":1},{"ts":1792187494000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187495000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25079000","confirm":1},{"ts":1792187496000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25079000","confirm":1},{"ts":1792187497000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66772000","confirm":1},{"ts":1792187498000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66772000","confirm":1},{"ts":1792187499000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41693000","confirm":1},{"ts":1792187500000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25079000","confirm":1},{"ts":1792187501000,"open":"2416.94","high":"2416.94","low":"2416.93","close":"2416.93","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.01628000","confirm":1},{"ts":1792187502000,"open":"2416.93","high":"2416.93","low":"2416.93","close":"2416.93","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"265.86230000","confirm":1},{"ts":1792187503000,"open":"2416.93","high":"2417.06","low":"2416.93","close":"2417.06","volume":"1418.46","vol_ccy":"141.846","vol_ccy_quote":"342839.40552000","confirm":1},{"ts":1792187504000,"open":"2417.08","high":"2417.08","low":"2417.07","close":"2417.07","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"103.93402000","confirm":1},{"ts":1792187505000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08535000","confirm":1},{"ts":1792187506000,"open":"2417.08","high":"2417.08","low":"2417.07","close":"2417.07","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.68315000","confirm":1},{"ts":1792187507000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08535000","confirm":1},{"ts":1792187508000,"open":"2417.07","high":"2417.07","low":"2416.54","close":"2416.54","volume":"1270.86","vol_ccy":"127.086","vol_ccy_quote":"307162.32580000","confirm":1},{"ts":1792187509000,"open":"2416.54","high":"2416.54","low":"2416.51","close":"2416.51","volume":"108.31","vol_ccy":"10.831","vol_ccy_quote":"26173.53120000","confirm":1},{"ts":1792187510000,"open":"2416.52","high":"2416.52","low":"2416.51","close":"2416.51","volume":"143.97","vol_ccy":"14.397","vol_ccy_quote":"34790.63837000","confirm":1},{"ts":1792187511000,"open":"2416.51","high":"2416.51","low":"2416.30","close":"2416.30","volume":"216.01","vol_ccy":"21.601","vol_ccy_quote":"52198.67926000","confirm":1},{"ts":1792187512000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91410000","confirm":1},{"ts":1792187513000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.82820000","confirm":1},{"ts":1792187514000,"open":"2416.30","high":"2416.36","low":"2416.30","close":"2416.36","volume":"5.25","vol_ccy":"0.525","vol_ccy_quote":"1268.56620000","confirm":1},{"ts":1792187515000,"open":"2416.35","high":"2416.35","low":"2416.35","close":"2416.35","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08175000","confirm":1},{"ts":1792187516000,"open":"2416.35","high":"2416.36","low":"2416.35","close":"2416.35","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.66165000","confirm":1},{"ts":1792187517000,"open":"2416.35","high":"2416.35","low":"2416.35","close":"2416.35","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91445000","confirm":1},{"ts":1792187518000,"open":"2416.35","high":"2416.35","low":"2416.35","close":"2416.35","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49810000","confirm":1},{"ts":1792187519000,"open":"2416.35","high":"2416.36","low":"2416.35","close":"2416.35","volume":"4.78","vol_ccy":"0.478","vol_ccy_quote":"1155.01681000","confirm":1},{"ts":1792187520000,"open":"2416.35","high":"2416.42","low":"2416.35","close":"2416.42","volume":"5.38","vol_ccy":"0.538","vol_ccy_quote":"1300.00648000","confirm":1},{"ts":1792187521000,"open":"2416.41","high":"2416.41","low":"2416.41","close":"2416.41","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49846000","confirm":1},{"ts":1792187522000,"open":"2416.42","high":"2416.42","low":"2416.41","close":"2416.41","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"495.36605000","confirm":1},{"ts":1792187523000,"open":"2416.41","high":"2416.41","low":"2416.41","close":"2416.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187524000,"open":"2416.41","high":"2416.51","low":"2416.41","close":"2416.51","volume":"79.24","vol_ccy":"7.924","vol_ccy_quote":"19147.85409000","confirm":1},{"ts":1792187525000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08255000","confirm":1},{"ts":1792187526000,"open":"2416.51","high":"2416.51","low":"2416.51","close":"2416.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187527000,"open":"2416.52","high":"2416.53","low":"2416.52","close":"2416.53","volume":"7.63","vol_ccy":"0.763","vol_ccy_quote":"1843.80972000","confirm":1},{"ts":1792187528000,"open":"2416.54","high":"2416.71","low":"2416.54","close":"2416.71","volume":"8.04","vol_ccy":"0.804","vol_ccy_quote":"1942.96900000","confirm":1},{"ts":1792187529000,"open":"2416.70","high":"2416.71","low":"2416.70","close":"2416.71","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"734.67684000","confirm":1},{"ts":1792187530000,"open":"2416.71","high":"2416.71","low":"2416.71","close":"2416.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187531000,"open":"2416.71","high":"2416.71","low":"2416.71","close":"2416.71","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66684000","confirm":1},{"ts":1792187532000,"open":"2416.71","high":"2416.79","low":"2416.71","close":"2416.79","volume":"27.70","vol_ccy":"2.770","vol_ccy_quote":"6694.33533000","confirm":1},{"ts":1792187533000,"open":"2416.79","high":"2416.79","low":"2416.79","close":"2416.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187534000,"open":"2416.78","high":"2416.78","low":"2416.61","close":"2416.62","volume":"76.52","vol_ccy":"7.652","vol_ccy_quote":"18492.53610000","confirm":1},{"ts":1792187535000,"open":"2416.62","high":"2416.62","low":"2416.62","close":"2416.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187536000,"open":"2416.62","high":"2416.62","low":"2416.62","close":"2416.62","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41662000","confirm":1},{"ts":1792187537000,"open":"2416.61","high":"2416.61","low":"2416.61","close":"2416.61","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66644000","confirm":1},{"ts":1792187538000,"open":"2416.62","high":"2416.62","low":"2416.62","close":"2416.62","volume":"10.61","vol_ccy":"1.061","vol_ccy_quote":"2564.03382000","confirm":1},{"ts":1792187539000,"open":"2416.61","high":"2416.61","low":"2416.61","close":"2416.61","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08305000","confirm":1},{"ts":1792187540000,"open":"2416.62","high":"2416.62","low":"2416.61","close":"2416.61","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58275000","confirm":1},{"ts":1792187541000,"open":"2416.61","high":"2416.62","low":"2416.61","close":"2416.61","volume":"2.43","vol_ccy":"0.243","vol_ccy_quote":"587.23627000","confirm":1},{"ts":1792187542000,"open":"2416.62","high":"2416.62","low":"2416.62","close":"2416.62","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66648000","confirm":1},{"ts":1792187543000,"open":"2416.61","high":"2416.61","low":"2416.61","close":"2416.61","volume":"2.80","vol_ccy":"0.280","vol_ccy_quote":"676.65080000","confirm":1},{"ts":1792187544000,"open":"2416.61","high":"2416.61","low":"2416.51","close":"2416.52","volume":"18.69","vol_ccy":"1.869","vol_ccy_quote":"4516.53031000","confirm":1},{"ts":1792187545000,"open":"2416.51","high":"2416.51","low":"2416.31","close":"2416.31","volume":"48.75","vol_ccy":"4.875","vol_ccy_quote":"11779.99395000","confirm":1},{"ts":1792187546000,"open":"2416.32","high":"2416.32","low":"2416.31","close":"2416.31","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16314000","confirm":1},{"ts":1792187547000,"open":"2416.31","high":"2416.32","low":"2416.31","close":"2416.32","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08159000","confirm":1},{"ts":1792187548000,"open":"2416.32","high":"2416.32","low":"2416.32","close":"2416.32","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66528000","confirm":1},{"ts":1792187549000,"open":"2416.31","high":"2416.32","low":"2416.31","close":"2416.31","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41208000","confirm":1},{"ts":1792187550000,"open":"2416.32","high":"2416.32","low":"2416.14","close":"2416.14","volume":"472.21","vol_ccy":"47.221","vol_ccy_quote":"114095.77829000","confirm":1},{"ts":1792187551000,"open":"2416.14","high":"2416.15","low":"2416.14","close":"2416.15","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08074000","confirm":1},{"ts":1792187552000,"open":"2416.14","high":"2416.15","low":"2416.14","close":"2416.15","volume":"3.36","vol_ccy":"0.336","vol_ccy_quote":"811.82639000","confirm":1},{"ts":1792187553000,"open":"2416.15","high":"2416.15","low":"2416.14","close":"2416.14","volume":"6.36","vol_ccy":"0.636","vol_ccy_quote":"1536.66511000","confirm":1},{"ts":1792187554000,"open":"2416.14","high":"2416.75","low":"2416.14","close":"2416.75","volume":"170.81","vol_ccy":"17.081","vol_ccy_quote":"41272.46674000","confirm":1},{"ts":1792187555000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187556000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"35.99","vol_ccy":"3.599","vol_ccy_quote":"8697.88325000","confirm":1},{"ts":1792187557000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66700000","confirm":1},{"ts":1792187558000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.67500000","confirm":1},{"ts":1792187559000,"open":"2416.74","high":"2416.74","low":"2416.74","close":"2416.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41674000","confirm":1},{"ts":1792187560000,"open":"2416.74","high":"2416.75","low":"2416.74","close":"2416.74","volume":"6.87","vol_ccy":"0.687","vol_ccy_quote":"1660.30720000","confirm":1},{"ts":1792187561000,"open":"2416.75","high":"2416.75","low":"2416.75","close":"2416.75","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66700000","confirm":1},{"ts":1792187562000,"open":"2416.74","high":"2416.75","low":"2416.74","close":"2416.75","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"132.92122000","confirm":1},{"ts":1792187563000,"open":"2416.74","high":"2417.08","low":"2416.74","close":"2417.07","volume":"2479.78","vol_ccy":"247.978","vol_ccy_quote":"599349.74556000","confirm":1},{"ts":1792187564000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187565000,"open":"2417.08","high":"2417.19","low":"2417.08","close":"2417.19","volume":"33.21","vol_ccy":"3.321","vol_ccy_quote":"8027.33270000","confirm":1},{"ts":1792187566000,"open":"2417.20","high":"2417.27","low":"2417.20","close":"2417.27","volume":"7.39","vol_ccy":"0.739","vol_ccy_quote":"1786.31969000","confirm":1},{"ts":1792187567000,"open":"2417.26","high":"2417.26","low":"2417.26","close":"2417.26","volume":"20.74","vol_ccy":"2.074","vol_ccy_quote":"5013.39724000","confirm":1},{"ts":1792187568000,"open":"2417.27","high":"2417.27","low":"2417.27","close":"2417.27","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66908000","confirm":1},{"ts":1792187569000,"open":"2417.27","high":"2417.39","low":"2417.27","close":"2417.39","volume":"177.63","vol_ccy":"17.763","vol_ccy_quote":"42938.19784000","confirm":1},{"ts":1792187570000,"open":"2417.38","high":"2417.38","low":"2417.38","close":"2417.38","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.04280000","confirm":1},{"ts":1792187571000,"open":"2417.39","high":"2417.39","low":"2417.00","close":"2417.07","volume":"4192.16","vol_ccy":"419.216","vol_ccy_quote":"1013257.27268000","confirm":1},{"ts":1792187572000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2417.07000000","confirm":1},{"ts":1792187573000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66828000","confirm":1},{"ts":1792187574000,"open":"2417.07","high":"2417.07","low":"2417.07","close":"2417.07","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187575000,"open":"2417.06","high":"2417.07","low":"2417.06","close":"2417.07","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08534000","confirm":1},{"ts":1792187576000,"open":"2417.06","high":"2418.05","low":"2417.06","close":"2418.04","volume":"1345.87","vol_ccy":"134.587","vol_ccy_quote":"325412.02684000","confirm":1},{"ts":1792187577000,"open":"2418.04","high":"2418.04","low":"2418.04","close":"2418.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187578000,"open":"2418.04","high":"2418.04","low":"2418.04","close":"2418.04","volume":"0.33","vol_ccy":"0.033","vol_ccy_quote":"79.79532000","confirm":1},{"ts":1792187579000,"open":"2418.05","high":"2418.05","low":"2418.05","close":"2418.05","volume":"6.02","vol_ccy":"0.602","vol_ccy_quote":"1455.66610000","confirm":1},{"ts":1792187580000,"open":"2418.05","high":"2418.05","low":"2418.04","close":"2418.04","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2420.46804000","confirm":1},{"ts":1792187581000,"open":"2418.04","high":"2418.04","low":"2418.04","close":"2418.04","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83608000","confirm":1},{"ts":1792187582000,"open":"2418.04","high":"2418.04","low":"2418.04","close":"2418.04","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41804000","confirm":1},{"ts":1792187583000,"open":"2418.04","high":"2418.04","low":"2417.24","close":"2417.24","volume":"207.87","vol_ccy":"20.787","vol_ccy_quote":"50258.40722000","confirm":1},{"ts":1792187584000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83448000","confirm":1},{"ts":1792187585000,"open":"2417.25","high":"2417.25","low":"2417.24","close":"2417.25","volume":"8.89","vol_ccy":"0.889","vol_ccy_quote":"2148.93517000","confirm":1},{"ts":1792187586000,"open":"2417.25","high":"2417.25","low":"2417.24","close":"2417.24","volume":"7.35","vol_ccy":"0.735","vol_ccy_quote":"1776.67873000","confirm":1},{"ts":1792187587000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92068000","confirm":1},{"ts":1792187588000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41724000","confirm":1},{"ts":1792187589000,"open":"2417.25","high":"2417.25","low":"2417.25","close":"2417.25","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"207.88350000","confirm":1},{"ts":1792187590000,"open":"2417.25","high":"2417.25","low":"2417.25","close":"2417.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187591000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.25860000","confirm":1},{"ts":1792187592000,"open":"2417.24","high":"2417.24","low":"2417.24","close":"2417.24","volume":"1.64","vol_ccy":"0.164","vol_ccy_quote":"396.42736000","confirm":1},{"ts":1792187593000,"open":"2417.25","high":"2417.79","low":"2417.25","close":"2417.79","volume":"324.15","vol_ccy":"32.415","vol_ccy_quote":"78355.83207000","confirm":1},{"ts":1792187594000,"open":"2417.79","high":"2417.89","low":"2417.79","close":"2417.89","volume":"81.39","vol_ccy":"8.139","vol_ccy_quote":"19678.51520000","confirm":1},{"ts":1792187595000,"open":"2417.89","high":"2417.89","low":"2417.89","close":"2417.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187596000,"open":"2417.89","high":"2417.89","low":"2417.89","close":"2417.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187597000,"open":"2417.88","high":"2417.88","low":"2417.88","close":"2417.88","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34304000","confirm":1},{"ts":1792187598000,"open":"2417.89","high":"2417.89","low":"2417.89","close":"2417.89","volume":"6.13","vol_ccy":"0.613","vol_ccy_quote":"1482.16657000","confirm":1},{"ts":1792187599000,"open":"2417.88","high":"2417.88","low":"2417.88","close":"2417.88","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.52184000","confirm":1},{"ts":1792187600000,"open":"2417.88","high":"2417.88","low":"2417.88","close":"2417.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187601000,"open":"2417.89","high":"2417.89","low":"2417.88","close":"2417.88","volume":"3.24","vol_ccy":"0.324","vol_ccy_quote":"783.39628000","confirm":1},{"ts":1792187602000,"open":"2417.89","high":"2417.89","low":"2417.88","close":"2417.89","volume":"39.59","vol_ccy":"3.959","vol_ccy_quote":"9572.42648000","confirm":1},{"ts":1792187603000,"open":"2417.88","high":"2417.88","low":"2417.88","close":"2417.88","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41788000","confirm":1},{"ts":1792187604000,"open":"2417.88","high":"2417.92","low":"2417.88","close":"2417.91","volume":"30.36","vol_ccy":"3.036","vol_ccy_quote":"7340.76033000","confirm":1},{"ts":1792187605000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187606000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187607000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187608000,"open":"2417.91","high":"2417.92","low":"2417.91","close":"2417.92","volume":"102.07","vol_ccy":"10.207","vol_ccy_quote":"24679.62714000","confirm":1},{"ts":1792187609000,"open":"2417.92","high":"2417.92","low":"2417.92","close":"2417.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187610000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83582000","confirm":1},{"ts":1792187611000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25373000","confirm":1},{"ts":1792187612000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25373000","confirm":1},{"ts":1792187613000,"open":"2417.92","high":"2417.92","low":"2417.91","close":"2417.91","volume":"38.08","vol_ccy":"3.808","vol_ccy_quote":"9207.43935000","confirm":1},{"ts":1792187614000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08955000","confirm":1},{"ts":1792187615000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92537000","confirm":1},{"ts":1792187616000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"59.35","vol_ccy":"5.935","vol_ccy_quote":"14350.29585000","confirm":1},{"ts":1792187617000,"open":"2417.91","high":"2417.91","low":"2417.91","close":"2417.91","volume":"11.81","vol_ccy":"1.181","vol_ccy_quote":"2855.55171000","confirm":1},{"ts":1792187618000,"open":"2417.92","high":"2417.92","low":"2417.92","close":"2417.92","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7253.76000000","confirm":1},{"ts":1792187619000,"open":"2417.92","high":"2417.92","low":"2417.92","close":"2417.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187620000,"open":"2417.91","high":"2417.91","low":"2417.53","close":"2417.53","volume":"213.66","vol_ccy":"21.366","vol_ccy_quote":"51660.94732000","confirm":1},{"ts":1792187621000,"open":"2417.53","high":"2417.54","low":"2417.53","close":"2417.53","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.94357000","confirm":1},{"ts":1792187622000,"open":"2417.54","high":"2417.54","low":"2417.53","close":"2417.53","volume":"2.44","vol_ccy":"0.244","vol_ccy_quote":"589.87975000","confirm":1},{"ts":1792187623000,"open":"2417.53","high":"2417.53","low":"2417.53","close":"2417.53","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67012000","confirm":1},{"ts":1792187624000,"open":"2417.54","high":"2417.54","low":"2417.53","close":"2417.54","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"725.26199000","confirm":1},{"ts":1792187625000,"open":"2417.53","high":"2417.53","low":"2417.39","close":"2417.39","volume":"37.32","vol_ccy":"3.732","vol_ccy_quote":"9022.01604000","confirm":1},{"ts":1792187626000,"open":"2417.39","high":"2417.40","low":"2417.39","close":"2417.40","volume":"5.04","vol_ccy":"0.504","vol_ccy_quote":"1218.36956000","confirm":1},{"ts":1792187627000,"open":"2417.39","high":"2417.39","low":"2417.39","close":"2417.39","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.00868000","confirm":1},{"ts":1792187628000,"open":"2417.40","high":"2417.40","low":"2417.39","close":"2417.39","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.60898000","confirm":1},{"ts":1792187629000,"open":"2417.40","high":"2417.40","low":"2417.40","close":"2417.40","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.75660000","confirm":1},{"ts":1792187630000,"open":"2417.40","high":"2417.40","low":"2417.40","close":"2417.40","volume":"80.49","vol_ccy":"8.049","vol_ccy_quote":"19457.65260000","confirm":1},{"ts":1792187631000,"open":"2417.39","high":"2417.39","low":"2417.39","close":"2417.39","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08695000","confirm":1},{"ts":1792187632000,"open":"2417.39","high":"2417.87","low":"2417.39","close":"2417.86","volume":"823.95","vol_ccy":"82.395","vol_ccy_quote":"199188.74938000","confirm":1},{"ts":1792187633000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187634000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187635000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187636000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83572000","confirm":1},{"ts":1792187637000,"open":"2417.87","high":"2417.87","low":"2417.86","close":"2417.86","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67145000","confirm":1},{"ts":1792187638000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92502000","confirm":1},{"ts":1792187639000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25358000","confirm":1},{"ts":1792187640000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83572000","confirm":1},{"ts":1792187641000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83572000","confirm":1},{"ts":1792187642000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83572000","confirm":1},{"ts":1792187643000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"18.63","vol_ccy":"1.863","vol_ccy_quote":"4504.47318000","confirm":1},{"ts":1792187644000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.92502000","confirm":1},{"ts":1792187645000,"open":"2417.86","high":"2417.87","low":"2417.86","close":"2417.87","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.22201000","confirm":1},{"ts":1792187646000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67144000","confirm":1},{"ts":1792187647000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187648000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"26.05","vol_ccy":"2.605","vol_ccy_quote":"6298.52530000","confirm":1},{"ts":1792187649000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08930000","confirm":1},{"ts":1792187650000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.68576000","confirm":1},{"ts":1792187651000,"open":"2417.87","high":"2417.87","low":"2417.86","close":"2417.86","volume":"20.01","vol_ccy":"2.001","vol_ccy_quote":"4838.15786000","confirm":1},{"ts":1792187652000,"open":"2417.86","high":"2417.86","low":"2417.86","close":"2417.86","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41786000","confirm":1},{"ts":1792187653000,"open":"2417.86","high":"2417.86","low":"2417.41","close":"2417.41","volume":"258.97","vol_ccy":"25.897","vol_ccy_quote":"62615.14056000","confirm":1},{"ts":1792187654000,"open":"2417.40","high":"2417.40","low":"2417.22","close":"2417.22","volume":"9.07","vol_ccy":"0.907","vol_ccy_quote":"2192.45022000","confirm":1},{"ts":1792187655000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83444000","confirm":1},{"ts":1792187656000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66888000","confirm":1},{"ts":1792187657000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25166000","confirm":1},{"ts":1792187658000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58942000","confirm":1},{"ts":1792187659000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187660000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83444000","confirm":1},{"ts":1792187661000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83444000","confirm":1},{"ts":1792187662000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"26.77","vol_ccy":"2.677","vol_ccy_quote":"6470.89794000","confirm":1},{"ts":1792187663000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187664000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187665000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83444000","confirm":1},{"ts":1792187666000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66888000","confirm":1},{"ts":1792187667000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25166000","confirm":1},{"ts":1792187668000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58942000","confirm":1},{"ts":1792187669000,"open":"2417.22","high":"2417.22","low":"2417.22","close":"2417.22","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66888000","confirm":1},{"ts":1792187670000,"open":"2417.22","high":"2417.22","low":"2416.41","close":"2416.41","volume":"20221.42","vol_ccy":"2022.142","vol_ccy_quote":"4887522.18949000","confirm":1},{"ts":1792187671000,"open":"2416.40","high":"2416.40","low":"2416.21","close":"2416.21","volume":"10.95","vol_ccy":"1.095","vol_ccy_quote":"2645.87135000","confirm":1},{"ts":1792187672000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187673000,"open":"2416.21","high":"2416.22","low":"2416.21","close":"2416.21","volume":"35.58","vol_ccy":"3.558","vol_ccy_quote":"8596.91069000","confirm":1},{"ts":1792187674000,"open":"2416.21","high":"2416.21","low":"2416.21","close":"2416.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24863000","confirm":1},{"ts":1792187675000,"open":"2416.21","high":"2416.21","low":"2416.08","close":"2416.08","volume":"28.12","vol_ccy":"2.812","vol_ccy_quote":"6794.24522000","confirm":1},{"ts":1792187676000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187677000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66432000","confirm":1},{"ts":1792187678000,"open":"2416.09","high":"2416.09","low":"2416.08","close":"2416.09","volume":"4.17","vol_ccy":"0.417","vol_ccy_quote":"1007.50951000","confirm":1},{"ts":1792187679000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"1.52","vol_ccy":"0.152","vol_ccy_quote":"367.24416000","confirm":1},{"ts":1792187680000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32864000","confirm":1},{"ts":1792187681000,"open":"2416.09","high":"2416.09","low":"2416.08","close":"2416.08","volume":"62.83","vol_ccy":"6.283","vol_ccy_quote":"15180.29345000","confirm":1},{"ts":1792187682000,"open":"2416.08","high":"2416.08","low":"2416.08","close":"2416.08","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49648000","confirm":1},{"ts":1792187683000,"open":"2416.08","high":"2416.08","low":"2416.01","close":"2416.01","volume":"7.61","vol_ccy":"0.761","vol_ccy_quote":"1838.63237000","confirm":1},{"ts":1792187684000,"open":"2416.01","high":"2416.01","low":"2415.77","close":"2415.78","volume":"123.34","vol_ccy":"12.334","vol_ccy_quote":"29798.36887000","confirm":1},{"ts":1792187685000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66308000","confirm":1},{"ts":1792187686000,"open":"2415.78","high":"2415.78","low":"2415.77","close":"2415.77","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2420.61154000","confirm":1},{"ts":1792187687000,"open":"2415.77","high":"2415.78","low":"2415.77","close":"2415.78","volume":"2.55","vol_ccy":"0.255","vol_ccy_quote":"616.02141000","confirm":1},{"ts":1792187688000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.96772000","confirm":1},{"ts":1792187689000,"open":"2415.77","high":"2415.78","low":"2415.77","close":"2415.77","volume":"49.08","vol_ccy":"4.908","vol_ccy_quote":"11856.62775000","confirm":1},{"ts":1792187690000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24731000","confirm":1},{"ts":1792187691000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74193000","confirm":1},{"ts":1792187692000,"open":"2415.77","high":"2415.77","low":"2415.76","close":"2415.77","volume":"208.18","vol_ccy":"20.818","vol_ccy_quote":"50291.44921000","confirm":1},{"ts":1792187693000,"open":"2415.77","high":"2415.77","low":"2415.77","close":"2415.77","volume":"7.79","vol_ccy":"0.779","vol_ccy_quote":"1881.88483000","confirm":1},{"ts":1792187694000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32608000","confirm":1},{"ts":1792187695000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"74.88856000","confirm":1},{"ts":1792187696000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"46.74","vol_ccy":"4.674","vol_ccy_quote":"11291.26224000","confirm":1},{"ts":1792187697000,"open":"2415.76","high":"2415.76","low":"2415.76","close":"2415.76","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.98912000","confirm":1},{"ts":1792187698000,"open":"2415.76","high":"2415.77","low":"2415.76","close":"2415.76","volume":"5.25","vol_ccy":"0.525","vol_ccy_quote":"1268.27413000","confirm":1},{"ts":1792187699000,"open":"2415.77","high":"2415.97","low":"2415.77","close":"2415.97","volume":"423.18","vol_ccy":"42.318","vol_ccy_quote":"102230.76225000","confirm":1},{"ts":1792187700000,"open":"2415.97","high":"2415.97","low":"2415.97","close":"2415.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187701000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41596000","confirm":1},{"ts":1792187702000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07980000","confirm":1},{"ts":1792187703000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187704000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"40.66","vol_ccy":"4.066","vol_ccy_quote":"9823.33400000","confirm":1},{"ts":1792187705000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41596000","confirm":1},{"ts":1792187706000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.48728000","confirm":1},{"ts":1792187707000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"45.32","vol_ccy":"4.532","vol_ccy_quote":"10949.13072000","confirm":1},{"ts":1792187708000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"10.33","vol_ccy":"1.033","vol_ccy_quote":"2495.68668000","confirm":1},{"ts":1792187709000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187710000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187711000,"open":"2415.97","high":"2415.97","low":"2415.96","close":"2415.96","volume":"116.89","vol_ccy":"11.689","vol_ccy_quote":"28240.15654000","confirm":1},{"ts":1792187712000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66384000","confirm":1},{"ts":1792187713000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"1.02","vol_ccy":"0.102","vol_ccy_quote":"246.42892000","confirm":1},{"ts":1792187714000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"21.45","vol_ccy":"2.145","vol_ccy_quote":"5182.25561000","confirm":1},{"ts":1792187715000,"open":"2415.97","high":"2415.97","low":"2415.96","close":"2415.97","volume":"14.09","vol_ccy":"1.409","vol_ccy_quote":"3404.10168000","confirm":1},{"ts":1792187716000,"open":"2415.97","high":"2415.97","low":"2415.97","close":"2415.97","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.59700000","confirm":1},{"ts":1792187717000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"15.47","vol_ccy":"1.547","vol_ccy_quote":"3737.49022000","confirm":1},{"ts":1792187718000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66384000","confirm":1},{"ts":1792187719000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"4.15","vol_ccy":"0.415","vol_ccy_quote":"1002.62751000","confirm":1},{"ts":1792187720000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.47073000","confirm":1},{"ts":1792187721000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.96","volume":"9.23","vol_ccy":"0.923","vol_ccy_quote":"2229.94020000","confirm":1},{"ts":1792187722000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187723000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"13.42","vol_ccy":"1.342","vol_ccy_quote":"3242.21832000","confirm":1},{"ts":1792187724000,"open":"2415.97","high":"2415.97","low":"2415.97","close":"2415.97","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2415.97000000","confirm":1},{"ts":1792187725000,"open":"2415.97","high":"2415.97","low":"2415.97","close":"2415.97","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91179000","confirm":1},{"ts":1792187726000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91172000","confirm":1},{"ts":1792187727000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.97","volume":"12.94","vol_ccy":"1.294","vol_ccy_quote":"3126.26402000","confirm":1},{"ts":1792187728000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.40748000","confirm":1},{"ts":1792187729000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.96","volume":"1.50","vol_ccy":"0.150","vol_ccy_quote":"362.39500000","confirm":1},{"ts":1792187730000,"open":"2415.96","high":"2415.97","low":"2415.96","close":"2415.96","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1215.22789000","confirm":1},{"ts":1792187731000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24788000","confirm":1},{"ts":1792187732000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187733000,"open":"2415.97","high":"2415.97","low":"2415.96","close":"2415.96","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"260.92468000","confirm":1},{"ts":1792187734000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"16.00","vol_ccy":"1.600","vol_ccy_quote":"3865.53600000","confirm":1},{"ts":1792187735000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.65536000","confirm":1},{"ts":1792187736000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41596000","confirm":1},{"ts":1792187737000,"open":"2415.97","high":"2415.97","low":"2415.96","close":"2415.96","volume":"18.78","vol_ccy":"1.878","vol_ccy_quote":"4537.18288000","confirm":1},{"ts":1792187738000,"open":"2415.96","high":"2415.96","low":"2415.96","close":"2415.96","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"492.85584000","confirm":1},{"ts":1792187739000,"open":"2415.97","high":"2415.97","low":"2415.96","close":"2415.96","volume":"3.07","vol_ccy":"0.307","vol_ccy_quote":"741.70278000","confirm":1},{"ts":1792187740000,"open":"2415.96","high":"2415.96","low":"2415.72","close":"2415.72","volume":"1186.64","vol_ccy":"118.664","vol_ccy_quote":"286666.32549000","confirm":1},{"ts":1792187741000,"open":"2415.72","high":"2415.72","low":"2415.71","close":"2415.71","volume":"352.08","vol_ccy":"35.208","vol_ccy_quote":"85052.66970000","confirm":1},{"ts":1792187742000,"open":"2415.71","high":"2415.71","low":"2415.71","close":"2415.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187743000,"open":"2415.71","high":"2415.71","low":"2415.71","close":"2415.71","volume":"184.45","vol_ccy":"18.445","vol_ccy_quote":"44557.77095000","confirm":1},{"ts":1792187744000,"open":"2415.71","high":"2415.71","low":"2415.71","close":"2415.71","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41571000","confirm":1},{"ts":1792187745000,"open":"2415.71","high":"2415.75","low":"2415.71","close":"2415.75","volume":"986.19","vol_ccy":"98.619","vol_ccy_quote":"238236.19740000","confirm":1},{"ts":1792187746000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"178.76476000","confirm":1},{"ts":1792187747000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"18.74","vol_ccy":"1.874","vol_ccy_quote":"4527.09717000","confirm":1},{"ts":1792187748000,"open":"2415.75","high":"2415.75","low":"2415.74","close":"2415.74","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"289.88980000","confirm":1},{"ts":1792187749000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187750000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187751000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83148000","confirm":1},{"ts":1792187752000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91018000","confirm":1},{"ts":1792187753000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"3.78","vol_ccy":"0.378","vol_ccy_quote":"913.14972000","confirm":1},{"ts":1792187754000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4836.31148000","confirm":1},{"ts":1792187755000,"open":"2415.75","high":"2415.75","low":"2415.75","close":"2415.75","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41575000","confirm":1},{"ts":1792187756000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.65184000","confirm":1},{"ts":1792187757000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07870000","confirm":1},{"ts":1792187758000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"128.37","vol_ccy":"12.837","vol_ccy_quote":"31010.85438000","confirm":1},{"ts":1792187759000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187760000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"18.85","vol_ccy":"1.885","vol_ccy_quote":"4553.68039000","confirm":1},{"ts":1792187761000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83148000","confirm":1},{"ts":1792187762000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.89915000","confirm":1},{"ts":1792187763000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91018000","confirm":1},{"ts":1792187764000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"5.87","vol_ccy":"0.587","vol_ccy_quote":"1418.03938000","confirm":1},{"ts":1792187765000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"76.74","vol_ccy":"7.674","vol_ccy_quote":"18538.45085000","confirm":1},{"ts":1792187766000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24722000","confirm":1},{"ts":1792187767000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187768000,"open":"2415.75","high":"2415.75","low":"2415.74","close":"2415.74","volume":"4.60","vol_ccy":"0.460","vol_ccy_quote":"1111.24171000","confirm":1},{"ts":1792187769000,"open":"2415.75","high":"2415.75","low":"2415.74","close":"2415.74","volume":"58.76","vol_ccy":"5.876","vol_ccy_quote":"14194.94698000","confirm":1},{"ts":1792187770000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"3.98","vol_ccy":"0.398","vol_ccy_quote":"961.46452000","confirm":1},{"ts":1792187771000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.74","volume":"8.39","vol_ccy":"0.839","vol_ccy_quote":"2026.81414000","confirm":1},{"ts":1792187772000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187773000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.56202000","confirm":1},{"ts":1792187774000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83148000","confirm":1},{"ts":1792187775000,"open":"2415.75","high":"2415.75","low":"2415.74","close":"2415.74","volume":"16.02","vol_ccy":"1.602","vol_ccy_quote":"3870.01563000","confirm":1},{"ts":1792187776000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187777000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32592000","confirm":1},{"ts":1792187778000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15740000","confirm":1},{"ts":1792187779000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187780000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24722000","confirm":1},{"ts":1792187781000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187782000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83148000","confirm":1},{"ts":1792187783000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32592000","confirm":1},{"ts":1792187784000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24722000","confirm":1},{"ts":1792187785000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187786000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"1.02","vol_ccy":"0.102","vol_ccy_quote":"246.40649000","confirm":1},{"ts":1792187787000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24722000","confirm":1},{"ts":1792187788000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"60.76","vol_ccy":"6.076","vol_ccy_quote":"14678.03624000","confirm":1},{"ts":1792187789000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"10.97","vol_ccy":"1.097","vol_ccy_quote":"2650.06678000","confirm":1},{"ts":1792187790000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"28.05","vol_ccy":"2.805","vol_ccy_quote":"6776.15070000","confirm":1},{"ts":1792187791000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187792000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41574000","confirm":1},{"ts":1792187793000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07870000","confirm":1},{"ts":1792187794000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187795000,"open":"2415.74","high":"2415.75","low":"2415.74","close":"2415.75","volume":"2.40","vol_ccy":"0.240","vol_ccy_quote":"579.77993000","confirm":1},{"ts":1792187796000,"open":"2415.75","high":"2415.75","low":"2415.75","close":"2415.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187797000,"open":"2415.75","high":"2415.75","low":"2415.74","close":"2415.74","volume":"17.91","vol_ccy":"1.791","vol_ccy_quote":"4326.60816000","confirm":1},{"ts":1792187798000,"open":"2415.74","high":"2415.74","low":"2415.74","close":"2415.74","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83148000","confirm":1},{"ts":1792187799000,"open":"2415.74","high":"2415.74","low":"2415.65","close":"2415.65","volume":"480.43","vol_ccy":"48.043","vol_ccy_quote":"116059.36427000","confirm":1},{"ts":1792187800000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49390000","confirm":1},{"ts":1792187801000,"open":"2415.66","high":"2415.66","low":"2415.65","close":"2415.65","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.81295000","confirm":1},{"ts":1792187802000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41565000","confirm":1},{"ts":1792187803000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66260000","confirm":1},{"ts":1792187804000,"open":"2415.66","high":"2415.66","low":"2415.65","close":"2415.65","volume":"27.79","vol_ccy":"2.779","vol_ccy_quote":"6713.09235000","confirm":1},{"ts":1792187805000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.65","volume":"407.05","vol_ccy":"40.705","vol_ccy_quote":"98329.44019000","confirm":1},{"ts":1792187806000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"241.56600000","confirm":1},{"ts":1792187807000,"open":"2415.66","high":"2415.66","low":"2415.66","close":"2415.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187808000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07825000","confirm":1},{"ts":1792187809000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"502.45720000","confirm":1},{"ts":1792187810000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32520000","confirm":1},{"ts":1792187811000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"89.34","vol_ccy":"8.934","vol_ccy_quote":"21581.41944000","confirm":1},{"ts":1792187812000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"215.11","vol_ccy":"21.511","vol_ccy_quote":"51963.06226000","confirm":1},{"ts":1792187813000,"open":"2415.65","high":"2415.66","low":"2415.65","close":"2415.66","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2434.98520000","confirm":1},{"ts":1792187814000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66260000","confirm":1},{"ts":1792187815000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41565000","confirm":1},{"ts":1792187816000,"open":"2415.65","high":"2415.65","low":"2415.65","close":"2415.65","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90955000","confirm":1},{"ts":1792187817000,"open":"2415.65","high":"2415.65","low":"2415.60","close":"2415.61","volume":"21.21","vol_ccy":"2.121","vol_ccy_quote":"5123.54862000","confirm":1},{"ts":1792187818000,"open":"2415.60","high":"2415.61","low":"2415.60","close":"2415.60","volume":"7.54","vol_ccy":"0.754","vol_ccy_quote":"1821.36340000","confirm":1},{"ts":1792187819000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.81840000","confirm":1},{"ts":1792187820000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41560000","confirm":1},{"ts":1792187821000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"3.63","vol_ccy":"0.363","vol_ccy_quote":"876.86280000","confirm":1},{"ts":1792187822000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66240000","confirm":1},{"ts":1792187823000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15600000","confirm":1},{"ts":1792187824000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187825000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"16.42","vol_ccy":"1.642","vol_ccy_quote":"3966.41520000","confirm":1},{"ts":1792187826000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187827000,"open":"2415.61","high":"2415.61","low":"2415.60","close":"2415.60","volume":"12.66","vol_ccy":"1.266","vol_ccy_quote":"3058.16218000","confirm":1},{"ts":1792187828000,"open":"2415.60","high":"2415.60","low":"2415.60","close":"2415.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187829000,"open":"2415.61","high":"2416.13","low":"2415.61","close":"2416.13","volume":"868.66","vol_ccy":"86.866","vol_ccy_quote":"209842.49717000","confirm":1},{"ts":1792187830000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187831000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49672000","confirm":1},{"ts":1792187832000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187833000,"open":"2416.12","high":"2416.13","low":"2416.12","close":"2416.13","volume":"31.63","vol_ccy":"3.163","vol_ccy_quote":"7642.18757000","confirm":1},{"ts":1792187834000,"open":"2416.12","high":"2416.13","low":"2416.12","close":"2416.12","volume":"270.21","vol_ccy":"27.021","vol_ccy_quote":"65286.24865000","confirm":1},{"ts":1792187835000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"10.06","vol_ccy":"1.006","vol_ccy_quote":"2430.61672000","confirm":1},{"ts":1792187836000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"3.08","vol_ccy":"0.308","vol_ccy_quote":"744.16804000","confirm":1},{"ts":1792187837000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2416.13000000","confirm":1},{"ts":1792187838000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.65808000","confirm":1},{"ts":1792187839000,"open":"2416.13","high":"2416.13","low":"2416.13","close":"2416.13","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7248.39000000","confirm":1},{"ts":1792187840000,"open":"2416.12","high":"2416.12","low":"2416.12","close":"2416.12","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24836000","confirm":1},{"ts":1792187841000,"open":"2416.12","high":"2416.12","low":"2415.81","close":"2415.81","volume":"141.64","vol_ccy":"14.164","vol_ccy_quote":"34219.89399000","confirm":1},{"ts":1792187842000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187843000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"50.01","vol_ccy":"5.001","vol_ccy_quote":"12081.46581000","confirm":1},{"ts":1792187844000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32648000","confirm":1},{"ts":1792187845000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187846000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32648000","confirm":1},{"ts":1792187847000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.15810000","confirm":1},{"ts":1792187848000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24743000","confirm":1},{"ts":1792187849000,"open":"2415.81","high":"2415.82","low":"2415.81","close":"2415.82","volume":"9.21","vol_ccy":"0.921","vol_ccy_quote":"2224.96514000","confirm":1},{"ts":1792187850000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32648000","confirm":1},{"ts":1792187851000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49486000","confirm":1},{"ts":1792187852000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"4.93","vol_ccy":"0.493","vol_ccy_quote":"1190.99433000","confirm":1},{"ts":1792187853000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187854000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41581000","confirm":1},{"ts":1792187855000,"open":"2415.81","high":"2415.82","low":"2415.81","close":"2415.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32654000","confirm":1},{"ts":1792187856000,"open":"2415.81","high":"2415.82","low":"2415.81","close":"2415.82","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.12767000","confirm":1},{"ts":1792187857000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.32648000","confirm":1},{"ts":1792187858000,"open":"2415.81","high":"2415.81","low":"2415.81","close":"2415.81","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49486000","confirm":1},{"ts":1792187859000,"open":"2415.82","high":"2416.06","low":"2415.82","close":"2416.05","volume":"676.17","vol_ccy":"67.617","vol_ccy_quote":"163351.23477000","confirm":1},{"ts":1792187860000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83210000","confirm":1},{"ts":1792187861000,"open":"2416.06","high":"2416.11","low":"2416.06","close":"2416.11","volume":"13.55","vol_ccy":"1.355","vol_ccy_quote":"3273.79470000","confirm":1},{"ts":1792187862000,"open":"2416.12","high":"2416.17","low":"2416.12","close":"2416.17","volume":"43.67","vol_ccy":"4.367","vol_ccy_quote":"10551.31121000","confirm":1},{"ts":1792187863000,"open":"2416.17","high":"2416.21","low":"2416.17","close":"2416.21","volume":"13.96","vol_ccy":"1.396","vol_ccy_quote":"3372.97624000","confirm":1},{"ts":1792187864000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16200000","confirm":1},{"ts":1792187865000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187866000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187867000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187868000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24860000","confirm":1},{"ts":1792187869000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187870000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16200000","confirm":1},{"ts":1792187871000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41620000","confirm":1},{"ts":1792187872000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24860000","confirm":1},{"ts":1792187873000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24860000","confirm":1},{"ts":1792187874000,"open":"2416.20","high":"2416.20","low":"2416.20","close":"2416.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24860000","confirm":1},{"ts":1792187875000,"open":"2416.20","high":"2416.38","low":"2416.20","close":"2416.38","volume":"34.42","vol_ccy":"3.442","vol_ccy_quote":"8316.78245000","confirm":1},{"ts":1792187876000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187877000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4832.78000000","confirm":1},{"ts":1792187878000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187879000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187880000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.56298000","confirm":1},{"ts":1792187881000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"10.42","vol_ccy":"1.042","vol_ccy_quote":"2517.87836000","confirm":1},{"ts":1792187882000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.39","volume":"15.63","vol_ccy":"1.563","vol_ccy_quote":"3776.81755000","confirm":1},{"ts":1792187883000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.39","volume":"62.30","vol_ccy":"6.230","vol_ccy_quote":"15054.10959000","confirm":1},{"ts":1792187884000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187885000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"10.07","vol_ccy":"1.007","vol_ccy_quote":"2433.30466000","confirm":1},{"ts":1792187886000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"2.89","vol_ccy":"0.289","vol_ccy_quote":"698.33382000","confirm":1},{"ts":1792187887000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187888000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187889000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33104000","confirm":1},{"ts":1792187890000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.49828000","confirm":1},{"ts":1792187891000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187892000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"17.82","vol_ccy":"1.782","vol_ccy_quote":"4306.00698000","confirm":1},{"ts":1792187893000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"20.82","vol_ccy":"2.082","vol_ccy_quote":"5030.92385000","confirm":1},{"ts":1792187894000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74748000","confirm":1},{"ts":1792187895000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24914000","confirm":1},{"ts":1792187896000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187897000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187898000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66552000","confirm":1},{"ts":1792187899000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41638000","confirm":1},{"ts":1792187900000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187901000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58018000","confirm":1},{"ts":1792187902000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"1.07","vol_ccy":"0.107","vol_ccy_quote":"258.55366000","confirm":1},{"ts":1792187903000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187904000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187905000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41294000","confirm":1},{"ts":1792187906000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187907000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33104000","confirm":1},{"ts":1792187908000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41638000","confirm":1},{"ts":1792187909000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"30.08","vol_ccy":"3.008","vol_ccy_quote":"7268.47104000","confirm":1},{"ts":1792187910000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41294000","confirm":1},{"ts":1792187911000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.74743000","confirm":1},{"ts":1792187912000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16389000","confirm":1},{"ts":1792187913000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66552000","confirm":1},{"ts":1792187914000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187915000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187916000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"15.45","vol_ccy":"1.545","vol_ccy_quote":"3733.31710000","confirm":1},{"ts":1792187917000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.49484000","confirm":1},{"ts":1792187918000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187919000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"4.19","vol_ccy":"0.419","vol_ccy_quote":"1012.46741000","confirm":1},{"ts":1792187920000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187921000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.39","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.24252000","confirm":1},{"ts":1792187922000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.99320000","confirm":1},{"ts":1792187923000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.99656000","confirm":1},{"ts":1792187924000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187925000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187926000,"open":"2416.39","high":"2416.39","low":"2416.39","close":"2416.39","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.06535000","confirm":1},{"ts":1792187927000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"46.55","vol_ccy":"4.655","vol_ccy_quote":"11248.24890000","confirm":1},{"ts":1792187928000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187929000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"117.96","vol_ccy":"11.796","vol_ccy_quote":"28503.61848000","confirm":1},{"ts":1792187930000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"86.98974000","confirm":1},{"ts":1792187931000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187932000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91466000","confirm":1},{"ts":1792187933000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83276000","confirm":1},{"ts":1792187934000,"open":"2416.38","high":"2416.39","low":"2416.38","close":"2416.38","volume":"3.60","vol_ccy":"0.360","vol_ccy_quote":"869.90036000","confirm":1},{"ts":1792187935000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.82588000","confirm":1},{"ts":1792187936000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41638000","confirm":1},{"ts":1792187937000,"open":"2416.39","high":"2416.39","low":"2416.38","close":"2416.38","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24916000","confirm":1},{"ts":1792187938000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24914000","confirm":1},{"ts":1792187939000,"open":"2416.38","high":"2416.38","low":"2416.38","close":"2416.38","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.58018000","confirm":1},{"ts":1792187940000,"open":"2416.38","high":"2416.38","low":"2416.08","close":"2416.08","volume":"86.75","vol_ccy":"8.675","vol_ccy_quote":"20961.65455000","confirm":1},{"ts":1792187941000,"open":"2416.07","high":"2416.07","low":"2416.07","close":"2416.07","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08035000","confirm":1},{"ts":1792187942000,"open":"2416.07","high":"2416.07","low":"2416.07","close":"2416.07","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66428000","confirm":1},{"ts":1792187943000,"open":"2416.07","high":"2416.07","low":"2416.01","close":"2416.01","volume":"3.27","vol_ccy":"0.327","vol_ccy_quote":"790.05256000","confirm":1},{"ts":1792187944000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.36000000","confirm":1},{"ts":1792187945000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187946000,"open":"2416.00","high":"2416.01","low":"2416.00","close":"2416.00","volume":"50.37","vol_ccy":"5.037","vol_ccy_quote":"12169.44218000","confirm":1},{"ts":1792187947000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187948000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83200000","confirm":1},{"ts":1792187949000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66400000","confirm":1},{"ts":1792187950000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41600000","confirm":1},{"ts":1792187951000,"open":"2416.01","high":"2416.01","low":"2416.00","close":"2416.00","volume":"5.07","vol_ccy":"0.507","vol_ccy_quote":"1224.91696000","confirm":1},{"ts":1792187952000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83200000","confirm":1},{"ts":1792187953000,"open":"2416.01","high":"2416.01","low":"2416.01","close":"2416.01","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2416.01000000","confirm":1},{"ts":1792187954000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66400000","confirm":1},{"ts":1792187955000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83200000","confirm":1},{"ts":1792187956000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"483.20000000","confirm":1},{"ts":1792187957000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16000000","confirm":1},{"ts":1792187958000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24800000","confirm":1},{"ts":1792187959000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"115.86","vol_ccy":"11.586","vol_ccy_quote":"27991.77600000","confirm":1},{"ts":1792187960000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.40800000","confirm":1},{"ts":1792187961000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187962000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187963000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66400000","confirm":1},{"ts":1792187964000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.84800000","confirm":1},{"ts":1792187965000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.16000000","confirm":1},{"ts":1792187966000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.57","vol_ccy":"0.057","vol_ccy_quote":"137.71200000","confirm":1},{"ts":1792187967000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24800000","confirm":1},{"ts":1792187968000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187969000,"open":"2416.01","high":"2416.01","low":"2416.01","close":"2416.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91207000","confirm":1},{"ts":1792187970000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24800000","confirm":1},{"ts":1792187971000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.24000000","confirm":1},{"ts":1792187972000,"open":"2416.01","high":"2416.01","low":"2416.00","close":"2416.00","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"374.48150000","confirm":1},{"ts":1792187973000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.19200000","confirm":1},{"ts":1792187974000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83200000","confirm":1},{"ts":1792187975000,"open":"2416.00","high":"2416.00","low":"2416.00","close":"2416.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83200000","confirm":1},{"ts":1792187976000,"open":"2416.00","high":"2416.00","low":"2415.50","close":"2415.50","volume":"381.47","vol_ccy":"38.147","vol_ccy_quote":"92150.51205000","confirm":1},{"ts":1792187977000,"open":"2415.51","high":"2415.51","low":"2415.50","close":"2415.50","volume":"2.23","vol_ccy":"0.223","vol_ccy_quote":"538.65658000","confirm":1},{"ts":1792187978000,"open":"2415.51","high":"2415.51","low":"2415.42","close":"2415.42","volume":"12.10","vol_ccy":"1.210","vol_ccy_quote":"2922.74939000","confirm":1},{"ts":1792187979000,"open":"2415.42","high":"2415.43","low":"2415.42","close":"2415.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07713000","confirm":1},{"ts":1792187980000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41542000","confirm":1},{"ts":1792187981000,"open":"2415.42","high":"2415.42","low":"2415.42","close":"2415.42","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66168000","confirm":1},{"ts":1792187982000,"open":"2415.43","high":"2415.43","low":"2415.08","close":"2415.08","volume":"186.67","vol_ccy":"18.667","vol_ccy_quote":"45086.58237000","confirm":1},{"ts":1792187983000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.08","volume":"5.46","vol_ccy":"0.546","vol_ccy_quote":"1318.63868000","confirm":1},{"ts":1792187984000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.08","volume":"1.48","vol_ccy":"0.148","vol_ccy_quote":"357.43225000","confirm":1},{"ts":1792187985000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"248.75324000","confirm":1},{"ts":1792187986000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66032000","confirm":1},{"ts":1792187987000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66032000","confirm":1},{"ts":1792187988000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90556000","confirm":1},{"ts":1792187989000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.07540000","confirm":1},{"ts":1792187990000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187991000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.09","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24526000","confirm":1},{"ts":1792187992000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.08","volume":"279.84","vol_ccy":"27.984","vol_ccy_quote":"67583.70225000","confirm":1},{"ts":1792187993000,"open":"2415.09","high":"2415.09","low":"2415.09","close":"2415.09","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.01869000","confirm":1},{"ts":1792187994000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.90556000","confirm":1},{"ts":1792187995000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792187996000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.43336000","confirm":1},{"ts":1792187997000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.39604000","confirm":1},{"ts":1792187998000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"28.98096000","confirm":1},{"ts":1792187999000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2415.09","low":"2415.08","close":"2415.09","volume":"20.64","vol_ccy":"2.064","vol_ccy_quote":"4984.74467000","confirm":1},{"ts":1792188001000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.08","volume":"21.74","vol_ccy":"2.174","vol_ccy_quote":"5250.38446000","confirm":1},{"ts":1792188002000,"open":"2415.09","high":"2415.09","low":"2415.08","close":"2415.08","volume":"61.81","vol_ccy":"6.181","vol_ccy_quote":"14927.61902000","confirm":1},{"ts":1792188003000,"open":"2415.08","high":"2415.09","low":"2415.08","close":"2415.09","volume":"122.63","vol_ccy":"12.263","vol_ccy_quote":"29616.12830000","confirm":1},{"ts":1792188004000,"open":"2415.09","high":"2415.09","low":"2415.08","close":"2415.08","volume":"3.74","vol_ccy":"0.374","vol_ccy_quote":"903.24342000","confirm":1},{"ts":1792188005000,"open":"2415.08","high":"2415.08","low":"2415.08","close":"2415.08","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.39604000","confirm":1},{"ts":1792188006000,"open":"2415.09","high":"2415.09","low":"2415.08","close":"2415.08","volume":"64.45","vol_ccy":"6.445","vol_ccy_quote":"15565.21360000","confirm":1},{"ts":1792188007000,"open":"2415.09","high":"2415.09","low":"2415.08","close":"2415.08","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.26393000","confirm":1},{"ts":1792188008000,"open":"2415.08","high":"2415.57","low":"2415.08","close":"2415.57","volume":"1076.41","vol_ccy":"107.641","vol_ccy_quote":"259964.76476000","confirm":1},{"ts":1792188009000,"open":"2415.58","high":"2415.71","low":"2415.58","close":"2415.70","volume":"32.25","vol_ccy":"3.225","vol_ccy_quote":"7790.34310000","confirm":1},{"ts":1792188010000,"open":"2415.71","high":"2415.71","low":"2415.70","close":"2415.71","volume":"6.65","vol_ccy":"0.665","vol_ccy_quote":"1606.44386000","confirm":1},{"ts":1792188011000,"open":"2415.71","high":"2415.71","low":"2415.71","close":"2415.71","volume":"0.67","vol_ccy":"0.067","vol_ccy_quote":"161.85257000","confirm":1},{"ts":1792188012000,"open":"2415.71","high":"2415.71","low":"2415.71","close":"2415.71","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188013000,"open":"2415.70","high":"2415.71","low":"2415.70","close":"2415.70","volume":"9.35","vol_ccy":"0.935","vol_ccy_quote":"2258.68638000","confirm":1},{"ts":1792188014000,"open":"2415.70","high":"2415.71","low":"2415.70","close":"2415.71","volume":"5.60","vol_ccy":"0.560","vol_ccy_quote":"1352.79750000","confirm":1},{"ts":1792188015000,"open":"2415.70","high":"2415.72","low":"2415.70","close":"2415.72","volume":"16.93","vol_ccy":"1.693","vol_ccy_quote":"4089.79710000","confirm":1},{"ts":1792188016000,"open":"2415.74","high":"2415.74","low":"2415.73","close":"2415.73","volume":"1.13","vol_ccy":"0.113","vol_ccy_quote":"272.97757000","confirm":1},{"ts":1792188017000,"open":"2415.74","high":"2415.74","low":"2415.73","close":"2415.73","volume":"1.43","vol_ccy":"0.143","vol_ccy_quote":"345.44977000","confirm":1},{"ts":1792188018000,"open":"2415.74","high":"2416.06","low":"2415.74","close":"2416.05","volume":"86.71","vol_ccy":"8.671","vol_ccy_quote":"20948.39718000","confirm":1},{"ts":1792188019000,"open":"2416.05","high":"2416.06","low":"2416.05","close":"2416.05","volume":"107.96","vol_ccy":"10.796","vol_ccy_quote":"26083.67636000","confirm":1},{"ts":1792188020000,"open":"2416.05","high":"2416.06","low":"2416.05","close":"2416.06","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2428.14025000","confirm":1},{"ts":1792188021000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"495.29025000","confirm":1},{"ts":1792188022000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"6.05","vol_ccy":"0.605","vol_ccy_quote":"1461.71025000","confirm":1},{"ts":1792188023000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188024000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"1.52","vol_ccy":"0.152","vol_ccy_quote":"367.23960000","confirm":1},{"ts":1792188025000,"open":"2416.05","high":"2416.05","low":"2416.05","close":"2416.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188026000,"open":"2416.06","high":"2416.24","low":"2416.05","close":"2416.24","volume":"58.29","vol_ccy":"5.829","vol_ccy_quote":"14083.43046000","confirm":1},{"ts":1792188027000,"open":"2416.24","high":"2416.31","low":"2416.24","close":"2416.31","volume":"121.09","vol_ccy":"12.109","vol_ccy_quote":"29259.03296000","confirm":1},{"ts":1792188028000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"45.00","vol_ccy":"4.500","vol_ccy_quote":"10873.35000000","confirm":1},{"ts":1792188029000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.31","volume":"18.84","vol_ccy":"1.884","vol_ccy_quote":"4552.32680000","confirm":1},{"ts":1792188030000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"14.00","vol_ccy":"1.400","vol_ccy_quote":"3382.83400000","confirm":1},{"ts":1792188031000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91417000","confirm":1},{"ts":1792188032000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41630000","confirm":1},{"ts":1792188033000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83260000","confirm":1},{"ts":1792188034000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"400.02","vol_ccy":"40.002","vol_ccy_quote":"96656.83260000","confirm":1},{"ts":1792188035000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41630000","confirm":1},{"ts":1792188036000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33040000","confirm":1},{"ts":1792188037000,"open":"2416.30","high":"2416.31","low":"2416.30","close":"2416.31","volume":"6.57","vol_ccy":"0.657","vol_ccy_quote":"1587.51562000","confirm":1},{"ts":1792188038000,"open":"2416.30","high":"2416.30","low":"2416.30","close":"2416.30","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.41190000","confirm":1},{"ts":1792188039000,"open":"2416.31","high":"2416.31","low":"2416.31","close":"2416.31","volume":"2.01","vol_ccy":"0.201","vol_ccy_quote":"485.67831000","confirm":1},{"ts":1792188040000,"open":"2416.30","high":"2416.54","low":"2416.30","close":"2416.54","volume":"86.91","vol_ccy":"8.691","vol_ccy_quote":"21000.76974000","confirm":1},{"ts":1792188041000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"57.99696000","confirm":1},{"ts":1792188042000,"open":"2416.54","high":"2416.55","low":"2416.54","close":"2416.55","volume":"3.02","vol_ccy":"0.302","vol_ccy_quote":"729.79708000","confirm":1},{"ts":1792188043000,"open":"2416.54","high":"2416.54","low":"2416.54","close":"2416.54","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.24962000","confirm":1},{"ts":1792188044000,"open":"2416.55","high":"2416.55","low":"2416.55","close":"2416.55","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.07155000","confirm":1},{"ts":1792188045000,"open":"2416.55","high":"2416.67","low":"2416.55","close":"2416.67","volume":"112.25","vol_ccy":"11.225","vol_ccy_quote":"27126.79641000","confirm":1},{"ts":1792188046000,"open":"2416.67","high":"2416.67","low":"2416.67","close":"2416.67","volume":"151.54","vol_ccy":"15.154","vol_ccy_quote":"36622.21718000","confirm":1},{"ts":1792188047000,"open":"2416.66","high":"2416.67","low":"2416.66","close":"2416.67","volume":"8.81","vol_ccy":"0.881","vol_ccy_quote":"2129.08573000","confirm":1},{"ts":1792188048000,"open":"2416.67","high":"2416.77","low":"2416.67","close":"2416.77","volume":"19.08","vol_ccy":"1.908","vol_ccy_quote":"4611.06961000","confirm":1},{"ts":1792188049000,"open":"2416.77","high":"2416.96","low":"2416.77","close":"2416.96","volume":"53.78","vol_ccy":"5.378","vol_ccy_quote":"12997.77043000","confirm":1},{"ts":1792188050000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188051000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188052000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"22.85","vol_ccy":"2.285","vol_ccy_quote":"5522.77645000","confirm":1},{"ts":1792188053000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"441.95","vol_ccy":"44.195","vol_ccy_quote":"106817.98915000","confirm":1},{"ts":1792188054000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"144.80","vol_ccy":"14.480","vol_ccy_quote":"34997.72560000","confirm":1},{"ts":1792188055000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"1.11","vol_ccy":"0.111","vol_ccy_quote":"268.28367000","confirm":1},{"ts":1792188056000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"4.97","vol_ccy":"0.497","vol_ccy_quote":"1201.23406000","confirm":1},{"ts":1792188057000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66785000","confirm":1},{"ts":1792188058000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"1.79","vol_ccy":"0.179","vol_ccy_quote":"432.63762000","confirm":1},{"ts":1792188059000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.91872000","confirm":1},{"ts":1792188060000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188061000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.96","volume":"6.42","vol_ccy":"0.642","vol_ccy_quote":"1551.69472000","confirm":1},{"ts":1792188062000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"99.58","vol_ccy":"9.958","vol_ccy_quote":"24068.18714000","confirm":1},{"ts":1792188063000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.33568000","confirm":1},{"ts":1792188064000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08485000","confirm":1},{"ts":1792188065000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"0.51","vol_ccy":"0.051","vol_ccy_quote":"123.26543000","confirm":1},{"ts":1792188066000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50180000","confirm":1},{"ts":1792188067000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"9.01","vol_ccy":"0.901","vol_ccy_quote":"2177.68996000","confirm":1},{"ts":1792188068000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.96","volume":"62.86","vol_ccy":"6.286","vol_ccy_quote":"15193.01172000","confirm":1},{"ts":1792188069000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"11.78","vol_ccy":"1.178","vol_ccy_quote":"2847.19063000","confirm":1},{"ts":1792188070000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"10.72","vol_ccy":"1.072","vol_ccy_quote":"2590.98112000","confirm":1},{"ts":1792188071000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"61.81","vol_ccy":"6.181","vol_ccy_quote":"14939.29120000","confirm":1},{"ts":1792188072000,"open":"2416.96","high":"2416.96","low":"2416.96","close":"2416.96","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83392000","confirm":1},{"ts":1792188073000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.96","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"120.84844000","confirm":1},{"ts":1792188074000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.97","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.18782000","confirm":1},{"ts":1792188075000,"open":"2416.97","high":"2416.97","low":"2416.96","close":"2416.96","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"488.22792000","confirm":1},{"ts":1792188076000,"open":"2416.96","high":"2416.97","low":"2416.96","close":"2416.96","volume":"1.83","vol_ccy":"0.183","vol_ccy_quote":"442.30548000","confirm":1},{"ts":1792188077000,"open":"2416.97","high":"2416.97","low":"2416.97","close":"2416.97","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66788000","confirm":1},{"ts":1792188078000,"open":"2416.96","high":"2416.96","low":"2416.70","close":"2416.70","volume":"261.97","vol_ccy":"26.197","vol_ccy_quote":"63315.65663000","confirm":1},{"ts":1792188079000,"open":"2416.69","high":"2416.69","low":"2416.68","close":"2416.68","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.08479000","confirm":1},{"ts":1792188080000,"open":"2416.68","high":"2416.69","low":"2416.68","close":"2416.69","volume":"1.41","vol_ccy":"0.141","vol_ccy_quote":"340.75326000","confirm":1},{"ts":1792188081000,"open":"2416.68","high":"2416.69","low":"2416.68","close":"2416.69","volume":"1.25","vol_ccy":"0.125","vol_ccy_quote":"302.08615000","confirm":1},{"ts":1792188082000,"open":"2416.69","high":"2416.69","low":"2416.69","close":"2416.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.41669000","confirm":1},{"ts":1792188083000,"open":"2416.69","high":"2416.69","low":"2416.69","close":"2416.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188084000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.66720000","confirm":1},{"ts":1792188085000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.50008000","confirm":1},{"ts":1792188086000,"open":"2416.68","high":"2416.69","low":"2416.68","close":"2416.68","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.41710000","confirm":1},{"ts":1792188087000,"open":"2416.69","high":"2416.69","low":"2416.68","close":"2416.68","volume":"8.95","vol_ccy":"0.895","vol_ccy_quote":"2162.92865000","confirm":1},{"ts":1792188088000,"open":"2416.69","high":"2416.69","low":"2416.68","close":"2416.68","volume":"47.18","vol_ccy":"4.718","vol_ccy_quote":"11401.89747000","confirm":1},{"ts":1792188089000,"open":"2416.69","high":"2416.69","low":"2416.68","close":"2416.68","volume":"2.03","vol_ccy":"0.203","vol_ccy_quote":"490.58804000","confirm":1},{"ts":1792188090000,"open":"2416.68","high":"2416.69","low":"2416.68","close":"2416.69","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2419.10668000","confirm":1},{"ts":1792188091000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08340000","confirm":1},{"ts":1792188092000,"open":"2416.69","high":"2416.69","low":"2416.69","close":"2416.69","volume":"8.27","vol_ccy":"0.827","vol_ccy_quote":"1998.60263000","confirm":1},{"ts":1792188093000,"open":"2416.68","high":"2416.69","low":"2416.68","close":"2416.68","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"253.75149000","confirm":1},{"ts":1792188094000,"open":"2416.68","high":"2416.68","low":"2416.68","close":"2416.68","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.41716000","confirm":1},{"ts":1792188095000,"open":"2416.69","high":"2416.94","low":"2416.69","close":"2416.93","volume":"79.54","vol_ccy":"7.954","vol_ccy_quote":"19222.75373000","confirm":1},{"ts":1792188096000,"open":"2416.94","high":"2416.97","low":"2416.93","close":"2416.96","volume":"80.07","vol_ccy":"8.007","vol_ccy_quote":"19352.59162000","confirm":1},{"ts":1792188097000,"open":"2416.97","high":"2417.06","low":"2416.97","close":"2417.06","volume":"13.48","vol_ccy":"1.348","vol_ccy_quote":"3258.09517000","confirm":1},{"ts":1792188098000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"19.56","vol_ccy":"1.956","vol_ccy_quote":"4727.76936000","confirm":1},{"ts":1792188099000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"10.24","vol_ccy":"1.024","vol_ccy_quote":"2475.06944000","confirm":1},{"ts":1792188100000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"15.00","vol_ccy":"1.500","vol_ccy_quote":"3625.59000000","confirm":1},{"ts":1792188101000,"open":"2417.06","high":"2417.06","low":"2417.06","close":"2417.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188102000,"open":"2417.06","high":"2417.06","low":"2417.05","close":"2417.05","volume":"2.69","vol_ccy":"0.269","vol_ccy_quote":"650.18833000","confirm":1},{"ts":1792188103000,"open":"2417.06","high":"2417.33","low":"2417.06","close":"2417.33","volume":"542.94","vol_ccy":"54.294","vol_ccy_quote":"131233.55143000","confirm":1},{"ts":1792188104000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.66936000","confirm":1},{"ts":1792188105000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.63043000","confirm":1},{"ts":1792188106000,"open":"2417.33","high":"2417.33","low":"2417.33","close":"2417.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188107000,"open":"2417.34","high":"2417.34","low":"2417.34","close":"2417.34","volume":"12.00","vol_ccy":"1.200","vol_ccy_quote":"2900.80800000","confirm":1},{"ts":1792188108000,"open":"2417.34","high":"2417.34","low":"2417.33","close":"2417.33","volume":"21.32","vol_ccy":"2.132","vol_ccy_quote":"5153.76583000","confirm":1},{"ts":1792188109000,"open":"2417.34","high":"2417.41","low":"2417.34","close":"2417.40","volume":"22.05","vol_ccy":"2.205","vol_ccy_quote":"5330.31053000","confirm":1},{"ts":1792188110000,"open":"2417.40","high":"2417.47","low":"2417.40","close":"2417.47","volume":"10.19","vol_ccy":"1.019","vol_ccy_quote":"2463.36185000","confirm":1},{"ts":1792188111000,"open":"2417.48","high":"2417.48","low":"2417.48","close":"2417.48","volume":"134.10","vol_ccy":"13.410","vol_ccy_quote":"32418.40680000","confirm":1},{"ts":1792188112000,"open":"2417.48","high":"2417.86","low":"2417.48","close":"2417.86","volume":"50.18","vol_ccy":"5.018","vol_ccy_quote":"12131.69167000","confirm":1},{"ts":1792188113000,"open":"2417.85","high":"2417.91","low":"2417.85","close":"2417.91","volume":"29.33","vol_ccy":"2.933","vol_ccy_quote":"7091.68405000","confirm":1},{"ts":1792188114000,"open":"2417.91","high":"2418.00","low":"2417.91","close":"2417.99","volume":"5.47","vol_ccy":"0.547","vol_ccy_quote":"1322.62626000","confirm":1},{"ts":1792188115000,"open":"2418.00","high":"2418.00","low":"2418.00","close":"2418.00","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.53000000","confirm":1},{"ts":1792188116000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"1.02","vol_ccy":"0.102","vol_ccy_quote":"246.63509000","confirm":1},{"ts":1792188117000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"212.78314000","confirm":1},{"ts":1792188118000,"open":"2417.99","high":"2417.99","low":"2417.99","close":"2417.99","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67196000","confirm":1},{"ts":1792188119000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25399000","confirm":1},{"ts":1792188120000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2418.00","volume":"250.09","vol_ccy":"25.009","vol_ccy_quote":"60471.51196000","confirm":1},{"ts":1792188121000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2418.00","volume":"51.88","vol_ccy":"5.188","vol_ccy_quote":"12544.58398000","confirm":1},{"ts":1792188122000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"305.03","vol_ccy":"30.503","vol_ccy_quote":"73755.95397000","confirm":1},{"ts":1792188123000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2418.00","volume":"46.90","vol_ccy":"4.690","vol_ccy_quote":"11340.41997000","confirm":1},{"ts":1792188124000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"1.21","vol_ccy":"0.121","vol_ccy_quote":"292.57779000","confirm":1},{"ts":1792188125000,"open":"2418.00","high":"2418.00","low":"2417.99","close":"2417.99","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.25398000","confirm":1},{"ts":1792188126000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2417.99","volume":"16.16","vol_ccy":"1.616","vol_ccy_quote":"3907.48789000","confirm":1},{"ts":1792188127000,"open":"2417.99","high":"2418.00","low":"2417.99","close":"2418.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.34398000","confirm":1},{"ts":1792188128000,"open":"2417.99","high":"2417.99","low":"2417.99","close":"2417.99","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.08995000","confirm":1},{"ts":1792188129000,"open":"2417.99","high":"2417.99","low":"2417.64","close":"2417.64","volume":"262.77","vol_ccy":"26.277","vol_ccy_quote":"63535.90791000","confirm":1},{"ts":1792188130000,"open":"2417.65","high":"2417.65","low":"2417.45","close":"2417.45","volume":"39.93","vol_ccy":"3.993","vol_ccy_quote":"9653.49487000","confirm":1},{"ts":1792188131000,"open":"2417.45","high":"2417.45","low":"2417.44","close":"2417.44","volume":"1.94","vol_ccy":"0.194","vol_ccy_quote":"468.98379000","confirm":1},{"ts":1792188132000,"open":"2417.45","high":"2417.45","low":"2417.44","close":"2417.44","volume":"549.76","vol_ccy":"54.976","vol_ccy_quote":"132901.19298000","confirm":1},{"ts":1792188133000,"open":"2417.44","high":"2417.44","low":"2417.44","close":"2417.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188134000,"open":"2417.44","high":"2417.44","low":"2417.21","close":"2417.21","volume":"69.60","vol_ccy":"6.960","vol_ccy_quote":"16824.60214000","confirm":1},{"ts":1792188135000,"open":"2417.21","high":"2417.22","low":"2417.21","close":"2417.22","volume":"214.91","vol_ccy":"21.491","vol_ccy_quote":"51948.28501000","confirm":1},{"ts":1792188136000,"open":"2417.22","high":"2417.61","low":"2417.22","close":"2417.61","volume":"92.94","vol_ccy":"9.294","vol_ccy_quote":"22466.36025000","confirm":1},{"ts":1792188137000,"open":"2417.60","high":"2417.61","low":"2417.60","close":"2417.61","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67043000","confirm":1},{"ts":1792188138000,"open":"2417.61","high":"2417.99","low":"2417.61","close":"2417.99","volume":"107.56","vol_ccy":"10.756","vol_ccy_quote":"26004.48414000","confirm":1},{"ts":1792188139000,"open":"2417.99","high":"2417.99","low":"2417.99","close":"2417.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188140000,"open":"2418.00","high":"2418.13","low":"2418.00","close":"2418.12","volume":"35.03","vol_ccy":"3.503","vol_ccy_quote":"8470.34587000","confirm":1},{"ts":1792188141000,"open":"2418.13","high":"2418.32","low":"2418.13","close":"2418.32","volume":"45.66","vol_ccy":"4.566","vol_ccy_quote":"11041.56043000","confirm":1},{"ts":1792188142000,"open":"2418.32","high":"2418.38","low":"2418.32","close":"2418.38","volume":"55.50","vol_ccy":"5.550","vol_ccy_quote":"13421.94886000","confirm":1},{"ts":1792188143000,"open":"2418.38","high":"2418.39","low":"2418.38","close":"2418.39","volume":"4.49","vol_ccy":"0.449","vol_ccy_quote":"1085.85462000","confirm":1},{"ts":1792188144000,"open":"2418.39","high":"2418.39","low":"2418.39","close":"2418.39","volume":"1.78","vol_ccy":"0.178","vol_ccy_quote":"430.47342000","confirm":1},{"ts":1792188145000,"open":"2418.39","high":"2418.48","low":"2418.39","close":"2418.48","volume":"40.49","vol_ccy":"4.049","vol_ccy_quote":"9792.18872000","confirm":1},{"ts":1792188146000,"open":"2418.49","high":"2418.49","low":"2418.49","close":"2418.49","volume":"0.56","vol_ccy":"0.056","vol_ccy_quote":"135.43544000","confirm":1},{"ts":1792188147000,"open":"2418.48","high":"2418.48","low":"2418.48","close":"2418.48","volume":"2.90","vol_ccy":"0.290","vol_ccy_quote":"701.35920000","confirm":1},{"ts":1792188148000,"open":"2418.48","high":"2418.49","low":"2418.48","close":"2418.49","volume":"6.17","vol_ccy":"0.617","vol_ccy_quote":"1492.20564000","confirm":1},{"ts":1792188149000,"open":"2418.49","high":"2418.67","low":"2418.49","close":"2418.66","volume":"18.58","vol_ccy":"1.858","vol_ccy_quote":"4493.69268000","confirm":1},{"ts":1792188150000,"open":"2418.66","high":"2418.66","low":"2418.66","close":"2418.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188151000,"open":"2418.66","high":"2418.66","low":"2418.66","close":"2418.66","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188152000,"open":"2418.67","high":"2418.67","low":"2418.67","close":"2418.67","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.67468000","confirm":1},{"ts":1792188153000,"open":"2418.66","high":"2418.73","low":"2418.66","close":"2418.73","volume":"50.77","vol_ccy":"5.077","vol_ccy_quote":"12279.66278000","confirm":1},{"ts":1792188154000,"open":"2418.73","high":"2418.89","low":"2418.73","close":"2418.89","volume":"109.81","vol_ccy":"10.981","vol_ccy_quote":"26560.81910000","confirm":1},{"ts":1792188155000,"open":"2418.89","high":"2418.89","low":"2418.89","close":"2418.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188156000,"open":"2418.90","high":"2418.90","low":"2418.89","close":"2418.90","volume":"3.40","vol_ccy":"0.340","vol_ccy_quote":"822.42591000","confirm":1},{"ts":1792188157000,"open":"2418.90","high":"2419.34","low":"2418.90","close":"2419.34","volume":"126.22","vol_ccy":"12.622","vol_ccy_quote":"30533.18719000","confirm":1},{"ts":1792188158000,"open":"2419.33","high":"2419.33","low":"2419.33","close":"2419.33","volume":"135.17","vol_ccy":"13.517","vol_ccy_quote":"32702.08361000","confirm":1},{"ts":1792188159000,"open":"2419.33","high":"2419.33","low":"2418.94","close":"2418.95","volume":"260.03","vol_ccy":"26.003","vol_ccy_quote":"62904.74615000","confirm":1},{"ts":1792188160000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188161000,"open":"2418.95","high":"2418.95","low":"2418.95","close":"2418.95","volume":"3.77","vol_ccy":"0.377","vol_ccy_quote":"911.94415000","confirm":1},{"ts":1792188162000,"open":"2418.94","high":"2418.94","low":"2418.94","close":"2418.94","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83788000","confirm":1},{"ts":1792188163000,"open":"2418.94","high":"2418.95","low":"2418.94","close":"2418.95","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1211.89394000","confirm":1},{"ts":1792188164000,"open":"2418.95","high":"2418.95","low":"2418.94","close":"2418.95","volume":"11.27","vol_ccy":"1.127","vol_ccy_quote":"2726.14571000","confirm":1},{"ts":1792188165000,"open":"2418.94","high":"2418.94","low":"2418.94","close":"2418.94","volume":"5.66","vol_ccy":"0.566","vol_ccy_quote":"1369.12004000","confirm":1},{"ts":1792188166000,"open":"2418.95","high":"2418.95","low":"2418.94","close":"2418.94","volume":"48.82","vol_ccy":"4.882","vol_ccy_quote":"11809.31388000","confirm":1},{"ts":1792188167000,"open":"2418.95","high":"2418.95","low":"2418.94","close":"2418.94","volume":"33.64","vol_ccy":"3.364","vol_ccy_quote":"8137.34777000","confirm":1},{"ts":1792188168000,"open":"2418.94","high":"2418.95","low":"2418.94","close":"2418.94","volume":"20.12","vol_ccy":"2.012","vol_ccy_quote":"4866.92736000","confirm":1},{"ts":1792188169000,"open":"2418.94","high":"2419.29","low":"2418.94","close":"2419.28","volume":"5543.69","vol_ccy":"554.369","vol_ccy_quote":"1340991.55085000","confirm":1},{"ts":1792188170000,"open":"2419.28","high":"2419.38","low":"2419.28","close":"2419.38","volume":"150.52","vol_ccy":"15.052","vol_ccy_quote":"36415.25960000","confirm":1},{"ts":1792188171000,"open":"2419.39","high":"2419.99","low":"2419.39","close":"2419.99","volume":"1123.82","vol_ccy":"112.382","vol_ccy_quote":"271948.12176000","confirm":1},{"ts":1792188172000,"open":"2419.99","high":"2420.50","low":"2419.99","close":"2420.20","volume":"7455.12","vol_ccy":"745.512","vol_ccy_quote":"1804256.70110000","confirm":1},{"ts":1792188173000,"open":"2420.20","high":"2420.20","low":"2420.20","close":"2420.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188174000,"open":"2420.19","high":"2420.19","low":"2420.19","close":"2420.19","volume":"46.38","vol_ccy":"4.638","vol_ccy_quote":"11224.84122000","confirm":1},{"ts":1792188175000,"open":"2420.18","high":"2420.19","low":"2420.01","close":"2420.01","volume":"237.17","vol_ccy":"23.717","vol_ccy_quote":"57399.24583000","confirm":1},{"ts":1792188176000,"open":"2420.01","high":"2420.01","low":"2420.00","close":"2420.00","volume":"15.76","vol_ccy":"1.576","vol_ccy_quote":"3813.92208000","confirm":1},{"ts":1792188177000,"open":"2420.00","high":"2420.00","low":"2420.00","close":"2420.00","volume":"11.52","vol_ccy":"1.152","vol_ccy_quote":"2787.84000000","confirm":1},{"ts":1792188178000,"open":"2420.01","high":"2420.01","low":"2420.01","close":"2420.01","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.00200000","confirm":1},{"ts":1792188179000,"open":"2420.01","high":"2420.01","low":"2420.01","close":"2420.01","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1239.04512000","confirm":1},{"ts":1792188180000,"open":"2420.00","high":"2420.01","low":"2419.66","close":"2419.76","volume":"1403.20","vol_ccy":"140.320","vol_ccy_quote":"339538.65631000","confirm":1},{"ts":1792188181000,"open":"2419.76","high":"2420.14","low":"2419.76","close":"2420.14","volume":"73.92","vol_ccy":"7.392","vol_ccy_quote":"17888.26478000","confirm":1},{"ts":1792188182000,"open":"2420.13","high":"2420.13","low":"2420.13","close":"2420.13","volume":"4.81","vol_ccy":"0.481","vol_ccy_quote":"1164.08253000","confirm":1},{"ts":1792188183000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.66322000","confirm":1},{"ts":1792188184000,"open":"2420.14","high":"2420.14","low":"2420.13","close":"2420.13","volume":"33.81","vol_ccy":"3.381","vol_ccy_quote":"8182.47475000","confirm":1},{"ts":1792188185000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1210.07000000","confirm":1},{"ts":1792188186000,"open":"2420.14","high":"2420.14","low":"2420.13","close":"2420.13","volume":"23.30","vol_ccy":"2.330","vol_ccy_quote":"5638.92585000","confirm":1},{"ts":1792188187000,"open":"2420.13","high":"2420.14","low":"2420.13","close":"2420.13","volume":"11.07","vol_ccy":"1.107","vol_ccy_quote":"2679.08460000","confirm":1},{"ts":1792188188000,"open":"2420.13","high":"2420.13","low":"2419.81","close":"2419.81","volume":"27.92","vol_ccy":"2.792","vol_ccy_quote":"6756.95876000","confirm":1},{"ts":1792188189000,"open":"2419.81","high":"2419.81","low":"2419.60","close":"2419.60","volume":"79.27","vol_ccy":"7.927","vol_ccy_quote":"19181.01678000","confirm":1},{"ts":1792188190000,"open":"2419.60","high":"2419.60","low":"2419.60","close":"2419.60","volume":"97.38","vol_ccy":"9.738","vol_ccy_quote":"23562.06480000","confirm":1},{"ts":1792188191000,"open":"2419.60","high":"2419.61","low":"2419.25","close":"2419.25","volume":"149.24","vol_ccy":"14.924","vol_ccy_quote":"36108.11278000","confirm":1},{"ts":1792188192000,"open":"2419.25","high":"2419.25","low":"2419.25","close":"2419.25","volume":"2.06","vol_ccy":"0.206","vol_ccy_quote":"498.36550000","confirm":1},{"ts":1792188193000,"open":"2419.25","high":"2419.25","low":"2419.25","close":"2419.25","volume":"100.16","vol_ccy":"10.016","vol_ccy_quote":"24231.20800000","confirm":1},{"ts":1792188194000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.26","volume":"3.31","vol_ccy":"0.331","vol_ccy_quote":"800.77275000","confirm":1},{"ts":1792188195000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.26","volume":"30.44","vol_ccy":"3.044","vol_ccy_quote":"7364.21357000","confirm":1},{"ts":1792188196000,"open":"2419.26","high":"2419.26","low":"2419.25","close":"2419.25","volume":"2.85","vol_ccy":"0.285","vol_ccy_quote":"689.48909000","confirm":1},{"ts":1792188197000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.26","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"466.91634000","confirm":1},{"ts":1792188198000,"open":"2419.25","high":"2419.26","low":"2419.25","close":"2419.25","volume":"20.58","vol_ccy":"2.058","vol_ccy_quote":"4978.82684000","confirm":1},{"ts":1792188199000,"open":"2419.25","high":"2419.80","low":"2419.25","close":"2419.53","volume":"495.54","vol_ccy":"49.554","vol_ccy_quote":"119898.39507000","confirm":1},{"ts":1792188200000,"open":"2419.53","high":"2419.53","low":"2419.53","close":"2419.53","volume":"28.49","vol_ccy":"2.849","vol_ccy_quote":"6893.24097000","confirm":1},{"ts":1792188201000,"open":"2419.53","high":"2419.53","low":"2419.00","close":"2419.00","volume":"110.38","vol_ccy":"11.038","vol_ccy_quote":"26703.61833000","confirm":1},{"ts":1792188202000,"open":"2419.01","high":"2419.01","low":"2418.92","close":"2418.92","volume":"17.64","vol_ccy":"1.764","vol_ccy_quote":"4267.11193000","confirm":1},{"ts":1792188203000,"open":"2418.91","high":"2418.91","low":"2418.79","close":"2418.79","volume":"9.81","vol_ccy":"0.981","vol_ccy_quote":"2372.85142000","confirm":1},{"ts":1792188204000,"open":"2418.80","high":"2418.80","low":"2418.79","close":"2418.79","volume":"51.53","vol_ccy":"5.153","vol_ccy_quote":"12464.02640000","confirm":1},{"ts":1792188205000,"open":"2418.79","high":"2418.80","low":"2418.79","close":"2418.79","volume":"1.28","vol_ccy":"0.128","vol_ccy_quote":"309.60598000","confirm":1},{"ts":1792188206000,"open":"2418.79","high":"2419.15","low":"2418.79","close":"2419.13","volume":"109.52","vol_ccy":"10.952","vol_ccy_quote":"26491.11586000","confirm":1},{"ts":1792188207000,"open":"2419.13","high":"2419.13","low":"2419.13","close":"2419.13","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83826000","confirm":1},{"ts":1792188208000,"open":"2419.12","high":"2419.12","low":"2419.12","close":"2419.12","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"166.91928000","confirm":1},{"ts":1792188209000,"open":"2419.12","high":"2419.12","low":"2418.93","close":"2418.93","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"316.89248000","confirm":1},{"ts":1792188210000,"open":"2418.93","high":"2419.49","low":"2418.93","close":"2419.49","volume":"64.77","vol_ccy":"6.477","vol_ccy_quote":"15668.94134000","confirm":1},{"ts":1792188211000,"open":"2419.50","high":"2419.50","low":"2419.50","close":"2419.50","volume":"15.36","vol_ccy":"1.536","vol_ccy_quote":"3716.35200000","confirm":1},{"ts":1792188212000,"open":"2419.50","high":"2419.50","low":"2419.50","close":"2419.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188213000,"open":"2419.50","high":"2419.50","low":"2419.49","close":"2419.49","volume":"5.54","vol_ccy":"0.554","vol_ccy_quote":"1340.39896000","confirm":1},{"ts":1792188214000,"open":"2419.50","high":"2419.50","low":"2419.50","close":"2419.50","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.61450000","confirm":1},{"ts":1792188215000,"open":"2419.49","high":"2419.50","low":"2419.49","close":"2419.50","volume":"3.86","vol_ccy":"0.386","vol_ccy_quote":"933.92325000","confirm":1},{"ts":1792188216000,"open":"2419.49","high":"2419.49","low":"2419.49","close":"2419.49","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.83898000","confirm":1},{"ts":1792188217000,"open":"2419.50","high":"2419.50","low":"2419.49","close":"2419.49","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.71197000","confirm":1},{"ts":1792188218000,"open":"2419.49","high":"2419.49","low":"2419.46","close":"2419.46","volume":"826.88","vol_ccy":"82.688","vol_ccy_quote":"200062.77498000","confirm":1},{"ts":1792188219000,"open":"2419.46","high":"2419.46","low":"2419.34","close":"2419.34","volume":"438.80","vol_ccy":"43.880","vol_ccy_quote":"106165.89952000","confirm":1},{"ts":1792188220000,"open":"2419.34","high":"2419.34","low":"2419.01","close":"2419.01","volume":"15.33","vol_ccy":"1.533","vol_ccy_quote":"3708.61099000","confirm":1},{"ts":1792188221000,"open":"2419.01","high":"2419.44","low":"2418.93","close":"2419.41","volume":"1217.87","vol_ccy":"121.787","vol_ccy_quote":"294644.73759000","confirm":1},{"ts":1792188222000,"open":"2419.41","high":"2419.41","low":"2419.41","close":"2419.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188223000,"open":"2419.41","high":"2419.41","low":"2419.40","close":"2419.41","volume":"536.42","vol_ccy":"53.642","vol_ccy_quote":"129781.45756000","confirm":1},{"ts":1792188224000,"open":"2419.41","high":"2419.41","low":"2419.41","close":"2419.41","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"725.82300000","confirm":1},{"ts":1792188225000,"open":"2419.41","high":"2419.53","low":"2419.41","close":"2419.53","volume":"223.01","vol_ccy":"22.301","vol_ccy_quote":"53957.17643000","confirm":1},{"ts":1792188226000,"open":"2419.53","high":"2419.80","low":"2419.53","close":"2419.80","volume":"299.21","vol_ccy":"29.921","vol_ccy_quote":"72395.20152000","confirm":1},{"ts":1792188227000,"open":"2419.81","high":"2419.81","low":"2419.81","close":"2419.81","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.35848000","confirm":1},{"ts":1792188228000,"open":"2419.81","high":"2420.00","low":"2419.81","close":"2419.99","volume":"492.00","vol_ccy":"49.200","vol_ccy_quote":"119063.09906000","confirm":1},{"ts":1792188229000,"open":"2419.99","high":"2419.99","low":"2419.99","close":"2419.99","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"171.81929000","confirm":1},{"ts":1792188230000,"open":"2420.00","high":"2420.00","low":"2420.00","close":"2420.00","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"445.28000000","confirm":1},{"ts":1792188231000,"open":"2419.99","high":"2419.99","low":"2419.99","close":"2419.99","volume":"12.45","vol_ccy":"1.245","vol_ccy_quote":"3012.88755000","confirm":1},{"ts":1792188232000,"open":"2420.00","high":"2420.13","low":"2420.00","close":"2420.13","volume":"30.69","vol_ccy":"3.069","vol_ccy_quote":"7427.23429000","confirm":1},{"ts":1792188233000,"open":"2420.14","high":"2420.37","low":"2420.14","close":"2420.36","volume":"204.44","vol_ccy":"20.444","vol_ccy_quote":"49480.45322000","confirm":1},{"ts":1792188234000,"open":"2420.37","high":"2420.50","low":"2420.37","close":"2420.42","volume":"109.23","vol_ccy":"10.923","vol_ccy_quote":"26438.18469000","confirm":1},{"ts":1792188235000,"open":"2420.41","high":"2420.53","low":"2420.30","close":"2420.52","volume":"2713.22","vol_ccy":"271.322","vol_ccy_quote":"656688.13847000","confirm":1},{"ts":1792188236000,"open":"2420.52","high":"2420.53","low":"2420.39","close":"2420.39","volume":"538.45","vol_ccy":"53.845","vol_ccy_quote":"130330.21094000","confirm":1},{"ts":1792188237000,"open":"2420.39","high":"2420.39","low":"2420.38","close":"2420.38","volume":"18.85","vol_ccy":"1.885","vol_ccy_quote":"4562.43143000","confirm":1},{"ts":1792188238000,"open":"2420.39","high":"2420.39","low":"2420.25","close":"2420.25","volume":"11.43","vol_ccy":"1.143","vol_ccy_quote":"2766.48739000","confirm":1},{"ts":1792188239000,"open":"2420.26","high":"2420.26","low":"2420.25","close":"2420.26","volume":"33.89","vol_ccy":"3.389","vol_ccy_quote":"8202.26113000","confirm":1},{"ts":1792188240000,"open":"2420.26","high":"2420.26","low":"2420.26","close":"2420.26","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.44626000","confirm":1},{"ts":1792188241000,"open":"2420.25","high":"2420.25","low":"2420.16","close":"2420.16","volume":"51.35","vol_ccy":"5.135","vol_ccy_quote":"12427.60699000","confirm":1},{"ts":1792188242000,"open":"2420.17","high":"2420.17","low":"2420.17","close":"2420.17","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.68918000","confirm":1},{"ts":1792188243000,"open":"2420.17","high":"2420.17","low":"2420.16","close":"2420.16","volume":"37.80","vol_ccy":"3.780","vol_ccy_quote":"9148.24258000","confirm":1},{"ts":1792188244000,"open":"2420.17","high":"2420.17","low":"2420.16","close":"2420.16","volume":"25.01","vol_ccy":"2.501","vol_ccy_quote":"6052.84508000","confirm":1},{"ts":1792188245000,"open":"2420.16","high":"2420.17","low":"2420.16","close":"2420.17","volume":"18.41","vol_ccy":"1.841","vol_ccy_quote":"4455.52501000","confirm":1},{"ts":1792188246000,"open":"2420.17","high":"2420.38","low":"2420.17","close":"2420.37","volume":"425.96","vol_ccy":"42.596","vol_ccy_quote":"103092.44406000","confirm":1},{"ts":1792188247000,"open":"2420.38","high":"2420.38","low":"2420.27","close":"2420.27","volume":"114.42","vol_ccy":"11.442","vol_ccy_quote":"27692.93040000","confirm":1},{"ts":1792188248000,"open":"2420.28","high":"2420.38","low":"2420.28","close":"2420.38","volume":"849.41","vol_ccy":"84.941","vol_ccy_quote":"205588.79800000","confirm":1},{"ts":1792188249000,"open":"2420.38","high":"2420.38","low":"2420.38","close":"2420.38","volume":"410.49","vol_ccy":"41.049","vol_ccy_quote":"99354.17862000","confirm":1},{"ts":1792188250000,"open":"2420.38","high":"2420.38","low":"2420.38","close":"2420.38","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4840.76000000","confirm":1},{"ts":1792188251000,"open":"2420.38","high":"2420.38","low":"2420.38","close":"2420.38","volume":"121.44","vol_ccy":"12.144","vol_ccy_quote":"29393.09472000","confirm":1},{"ts":1792188252000,"open":"2420.37","high":"2420.38","low":"2420.37","close":"2420.37","volume":"39.07","vol_ccy":"3.907","vol_ccy_quote":"9456.42349000","confirm":1},{"ts":1792188253000,"open":"2420.37","high":"2420.38","low":"2420.37","close":"2420.38","volume":"1.76","vol_ccy":"0.176","vol_ccy_quote":"425.98562000","confirm":1},{"ts":1792188254000,"open":"2420.37","high":"2420.38","low":"2420.37","close":"2420.38","volume":"6.06","vol_ccy":"0.606","vol_ccy_quote":"1466.75022000","confirm":1},{"ts":1792188255000,"open":"2420.37","high":"2420.38","low":"2420.37","close":"2420.37","volume":"272.89","vol_ccy":"27.289","vol_ccy_quote":"66049.64207000","confirm":1},{"ts":1792188256000,"open":"2420.38","high":"2420.38","low":"2420.37","close":"2420.37","volume":"162.93","vol_ccy":"16.293","vol_ccy_quote":"39435.25060000","confirm":1},{"ts":1792188257000,"open":"2420.38","high":"2420.72","low":"2420.37","close":"2420.72","volume":"1209.16","vol_ccy":"120.916","vol_ccy_quote":"292665.78804000","confirm":1},{"ts":1792188258000,"open":"2420.71","high":"2420.71","low":"2420.71","close":"2420.71","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26213000","confirm":1},{"ts":1792188259000,"open":"2420.72","high":"2420.93","low":"2420.72","close":"2420.92","volume":"2837.83","vol_ccy":"283.783","vol_ccy_quote":"686975.20216000","confirm":1},{"ts":1792188260000,"open":"2420.93","high":"2420.99","low":"2420.93","close":"2420.99","volume":"3069.54","vol_ccy":"306.954","vol_ccy_quote":"743115.89476000","confirm":1},{"ts":1792188261000,"open":"2420.98","high":"2420.99","low":"2420.98","close":"2420.99","volume":"25.07","vol_ccy":"2.507","vol_ccy_quote":"6069.42178000","confirm":1},{"ts":1792188262000,"open":"2420.98","high":"2420.99","low":"2420.98","close":"2420.99","volume":"112.88","vol_ccy":"11.288","vol_ccy_quote":"27328.13454000","confirm":1},{"ts":1792188263000,"open":"2420.99","high":"2420.99","low":"2420.99","close":"2420.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188264000,"open":"2420.99","high":"2420.99","low":"2420.99","close":"2420.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188265000,"open":"2420.99","high":"2420.99","low":"2420.99","close":"2420.99","volume":"16.42","vol_ccy":"1.642","vol_ccy_quote":"3975.26558000","confirm":1},{"ts":1792188266000,"open":"2420.99","high":"2420.99","low":"2420.99","close":"2420.99","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2420.99000000","confirm":1},{"ts":1792188267000,"open":"2420.98","high":"2420.99","low":"2420.73","close":"2420.74","volume":"179.82","vol_ccy":"17.982","vol_ccy_quote":"43533.69284000","confirm":1},{"ts":1792188268000,"open":"2420.74","high":"2420.74","low":"2420.73","close":"2420.74","volume":"5.23","vol_ccy":"0.523","vol_ccy_quote":"1266.04692000","confirm":1},{"ts":1792188269000,"open":"2420.73","high":"2420.97","low":"2420.73","close":"2420.97","volume":"297.39","vol_ccy":"29.739","vol_ccy_quote":"71993.07241000","confirm":1},{"ts":1792188270000,"open":"2420.97","high":"2420.97","low":"2420.97","close":"2420.97","volume":"162.30","vol_ccy":"16.230","vol_ccy_quote":"39292.34310000","confirm":1},{"ts":1792188271000,"open":"2420.97","high":"2420.97","low":"2420.97","close":"2420.97","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42097000","confirm":1},{"ts":1792188272000,"open":"2420.98","high":"2420.98","low":"2420.98","close":"2420.98","volume":"4.22","vol_ccy":"0.422","vol_ccy_quote":"1021.65356000","confirm":1},{"ts":1792188273000,"open":"2420.98","high":"2420.98","low":"2420.97","close":"2420.97","volume":"118.80","vol_ccy":"11.880","vol_ccy_quote":"28761.23356000","confirm":1},{"ts":1792188274000,"open":"2420.98","high":"2420.98","low":"2420.98","close":"2420.98","volume":"16.36","vol_ccy":"1.636","vol_ccy_quote":"3960.72328000","confirm":1},{"ts":1792188275000,"open":"2420.97","high":"2420.98","low":"2420.97","close":"2420.97","volume":"58.92","vol_ccy":"5.892","vol_ccy_quote":"14264.41406000","confirm":1},{"ts":1792188276000,"open":"2420.98","high":"2420.98","low":"2420.97","close":"2420.97","volume":"139.77","vol_ccy":"13.977","vol_ccy_quote":"33837.94246000","confirm":1},{"ts":1792188277000,"open":"2420.97","high":"2420.98","low":"2420.97","close":"2420.97","volume":"2.57","vol_ccy":"0.257","vol_ccy_quote":"622.18931000","confirm":1},{"ts":1792188278000,"open":"2420.97","high":"2420.97","low":"2420.73","close":"2420.74","volume":"165.97","vol_ccy":"16.597","vol_ccy_quote":"40180.72879000","confirm":1},{"ts":1792188279000,"open":"2420.74","high":"2420.74","low":"2420.74","close":"2420.74","volume":"10.09","vol_ccy":"1.009","vol_ccy_quote":"2442.52666000","confirm":1},{"ts":1792188280000,"open":"2420.74","high":"2420.81","low":"2420.74","close":"2420.81","volume":"212.33","vol_ccy":"21.233","vol_ccy_quote":"51399.92017000","confirm":1},{"ts":1792188281000,"open":"2420.81","high":"2420.97","low":"2420.81","close":"2420.97","volume":"277.05","vol_ccy":"27.705","vol_ccy_quote":"67072.01443000","confirm":1},{"ts":1792188282000,"open":"2420.98","high":"2421.00","low":"2420.98","close":"2421.00","volume":"252.68","vol_ccy":"25.268","vol_ccy_quote":"61173.38566000","confirm":1},{"ts":1792188283000,"open":"2421.00","high":"2421.61","low":"2420.99","close":"2421.25","volume":"8217.63","vol_ccy":"821.763","vol_ccy_quote":"1989840.58822000","confirm":1},{"ts":1792188284000,"open":"2421.25","high":"2421.26","low":"2421.25","close":"2421.26","volume":"172.50","vol_ccy":"17.250","vol_ccy_quote":"41766.66848000","confirm":1},{"ts":1792188285000,"open":"2421.26","high":"2421.26","low":"2421.26","close":"2421.26","volume":"9.32","vol_ccy":"0.932","vol_ccy_quote":"2256.61432000","confirm":1},{"ts":1792188286000,"open":"2421.25","high":"2421.25","low":"2421.12","close":"2421.13","volume":"75.25","vol_ccy":"7.525","vol_ccy_quote":"18219.50094000","confirm":1},{"ts":1792188287000,"open":"2421.12","high":"2421.13","low":"2421.12","close":"2421.13","volume":"3.95","vol_ccy":"0.395","vol_ccy_quote":"956.34604000","confirm":1},{"ts":1792188288000,"open":"2421.13","high":"2421.13","low":"2421.12","close":"2421.13","volume":"18.49","vol_ccy":"1.849","vol_ccy_quote":"4476.66902000","confirm":1},{"ts":1792188289000,"open":"2421.12","high":"2421.13","low":"2420.81","close":"2420.81","volume":"481.51","vol_ccy":"48.151","vol_ccy_quote":"116575.58246000","confirm":1},{"ts":1792188290000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"4.26","vol_ccy":"0.426","vol_ccy_quote":"1031.26138000","confirm":1},{"ts":1792188291000,"open":"2420.80","high":"2420.80","low":"2420.68","close":"2420.68","volume":"65.80","vol_ccy":"6.580","vol_ccy_quote":"15928.31433000","confirm":1},{"ts":1792188292000,"open":"2420.68","high":"2420.68","low":"2420.68","close":"2420.68","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36544000","confirm":1},{"ts":1792188293000,"open":"2420.69","high":"2420.69","low":"2420.68","close":"2420.68","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.23444000","confirm":1},{"ts":1792188294000,"open":"2420.69","high":"2420.69","low":"2420.61","close":"2420.61","volume":"11.82","vol_ccy":"1.182","vol_ccy_quote":"2861.24505000","confirm":1},{"ts":1792188295000,"open":"2420.61","high":"2420.62","low":"2420.61","close":"2420.62","volume":"23.17","vol_ccy":"2.317","vol_ccy_quote":"5608.57322000","confirm":1},{"ts":1792188296000,"open":"2420.62","high":"2420.62","low":"2420.60","close":"2420.60","volume":"23.11","vol_ccy":"2.311","vol_ccy_quote":"5594.01185000","confirm":1},{"ts":1792188297000,"open":"2420.60","high":"2420.60","low":"2420.59","close":"2420.59","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.04709000","confirm":1},{"ts":1792188298000,"open":"2420.59","high":"2420.60","low":"2420.59","close":"2420.59","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"217.85338000","confirm":1},{"ts":1792188299000,"open":"2420.59","high":"2420.60","low":"2420.59","close":"2420.59","volume":"4.45","vol_ccy":"0.445","vol_ccy_quote":"1077.16258000","confirm":1},{"ts":1792188300000,"open":"2420.59","high":"2420.59","low":"2420.59","close":"2420.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188301000,"open":"2420.59","high":"2420.59","low":"2420.47","close":"2420.48","volume":"138.47","vol_ccy":"13.847","vol_ccy_quote":"33516.43553000","confirm":1},{"ts":1792188302000,"open":"2420.48","high":"2420.48","low":"2420.47","close":"2420.48","volume":"11.37","vol_ccy":"1.137","vol_ccy_quote":"2752.08076000","confirm":1},{"ts":1792188303000,"open":"2420.48","high":"2420.86","low":"2420.48","close":"2420.85","volume":"188.58","vol_ccy":"18.858","vol_ccy_quote":"45646.13147000","confirm":1},{"ts":1792188304000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"13.93","vol_ccy":"1.393","vol_ccy_quote":"3372.24405000","confirm":1},{"ts":1792188305000,"open":"2420.86","high":"2420.86","low":"2420.86","close":"2420.86","volume":"1.19","vol_ccy":"0.119","vol_ccy_quote":"288.08234000","confirm":1},{"ts":1792188306000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.86","volume":"10.67","vol_ccy":"1.067","vol_ccy_quote":"2583.04762000","confirm":1},{"ts":1792188307000,"open":"2420.86","high":"2420.86","low":"2420.86","close":"2420.86","volume":"33.52","vol_ccy":"3.352","vol_ccy_quote":"8114.72272000","confirm":1},{"ts":1792188308000,"open":"2420.86","high":"2420.86","low":"2420.86","close":"2420.86","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.67246000","confirm":1},{"ts":1792188309000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42085000","confirm":1},{"ts":1792188310000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"10.93","vol_ccy":"1.093","vol_ccy_quote":"2645.98926000","confirm":1},{"ts":1792188311000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.86","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36686000","confirm":1},{"ts":1792188312000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"238.72","vol_ccy":"23.872","vol_ccy_quote":"57790.75990000","confirm":1},{"ts":1792188313000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.85","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.35221000","confirm":1},{"ts":1792188314000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.85","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"45.99621000","confirm":1},{"ts":1792188315000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.86","volume":"12.81","vol_ccy":"1.281","vol_ccy_quote":"3101.12129000","confirm":1},{"ts":1792188316000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.86","volume":"18.95","vol_ccy":"1.895","vol_ccy_quote":"4587.51970000","confirm":1},{"ts":1792188317000,"open":"2420.86","high":"2420.86","low":"2420.86","close":"2420.86","volume":"11.39","vol_ccy":"1.139","vol_ccy_quote":"2757.35954000","confirm":1},{"ts":1792188318000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"1.69","vol_ccy":"0.169","vol_ccy_quote":"409.12532000","confirm":1},{"ts":1792188319000,"open":"2420.86","high":"2420.86","low":"2420.86","close":"2420.86","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.89204000","confirm":1},{"ts":1792188320000,"open":"2420.86","high":"2421.39","low":"2420.86","close":"2421.38","volume":"324.02","vol_ccy":"32.402","vol_ccy_quote":"78444.41926000","confirm":1},{"ts":1792188321000,"open":"2421.38","high":"2421.38","low":"2421.38","close":"2421.38","volume":"505.87","vol_ccy":"50.587","vol_ccy_quote":"122490.35006000","confirm":1},{"ts":1792188322000,"open":"2421.37","high":"2421.37","low":"2421.08","close":"2421.09","volume":"568.29","vol_ccy":"56.829","vol_ccy_quote":"137589.55341000","confirm":1},{"ts":1792188323000,"open":"2421.09","high":"2421.27","low":"2421.09","close":"2421.26","volume":"282.57","vol_ccy":"28.257","vol_ccy_quote":"68417.48974000","confirm":1},{"ts":1792188324000,"open":"2421.27","high":"2421.27","low":"2421.27","close":"2421.27","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"985.45689000","confirm":1},{"ts":1792188325000,"open":"2421.26","high":"2421.27","low":"2421.26","close":"2421.27","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.10634000","confirm":1},{"ts":1792188326000,"open":"2421.26","high":"2421.27","low":"2421.26","close":"2421.27","volume":"511.40","vol_ccy":"51.140","vol_ccy_quote":"123823.74710000","confirm":1},{"ts":1792188327000,"open":"2421.27","high":"2421.36","low":"2421.27","close":"2421.35","volume":"518.57","vol_ccy":"51.857","vol_ccy_quote":"125564.40594000","confirm":1},{"ts":1792188328000,"open":"2421.36","high":"2421.36","low":"2421.36","close":"2421.36","volume":"7.80","vol_ccy":"0.780","vol_ccy_quote":"1888.66080000","confirm":1},{"ts":1792188329000,"open":"2421.35","high":"2421.36","low":"2421.35","close":"2421.36","volume":"54.17","vol_ccy":"5.417","vol_ccy_quote":"13116.50635000","confirm":1},{"ts":1792188330000,"open":"2421.35","high":"2421.35","low":"2421.35","close":"2421.35","volume":"52.44","vol_ccy":"5.244","vol_ccy_quote":"12697.55940000","confirm":1},{"ts":1792188331000,"open":"2421.36","high":"2421.36","low":"2421.35","close":"2421.35","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"46.00582000","confirm":1},{"ts":1792188332000,"open":"2421.36","high":"2421.36","low":"2421.35","close":"2421.35","volume":"50.06","vol_ccy":"5.006","vol_ccy_quote":"12121.32810000","confirm":1},{"ts":1792188333000,"open":"2421.36","high":"2421.36","low":"2421.35","close":"2421.35","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.79223000","confirm":1},{"ts":1792188334000,"open":"2421.35","high":"2421.35","low":"2420.88","close":"2420.88","volume":"1772.85","vol_ccy":"177.285","vol_ccy_quote":"429264.98824000","confirm":1},{"ts":1792188335000,"open":"2420.89","high":"2420.89","low":"2420.88","close":"2420.88","volume":"660.13","vol_ccy":"66.013","vol_ccy_quote":"159810.21146000","confirm":1},{"ts":1792188336000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.88","volume":"10.35","vol_ccy":"1.035","vol_ccy_quote":"2505.62102000","confirm":1},{"ts":1792188337000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.89","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"505.96399000","confirm":1},{"ts":1792188338000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.88","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"213.03823000","confirm":1},{"ts":1792188339000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.89","volume":"11.16","vol_ccy":"1.116","vol_ccy_quote":"2701.70320000","confirm":1},{"ts":1792188340000,"open":"2420.89","high":"2420.89","low":"2420.88","close":"2420.88","volume":"13.05","vol_ccy":"1.305","vol_ccy_quote":"3159.25140000","confirm":1},{"ts":1792188341000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"32.11","vol_ccy":"3.211","vol_ccy_quote":"7773.44568000","confirm":1},{"ts":1792188342000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"50.01","vol_ccy":"5.001","vol_ccy_quote":"12106.82088000","confirm":1},{"ts":1792188343000,"open":"2420.89","high":"2420.89","low":"2420.88","close":"2420.89","volume":"102.39","vol_ccy":"10.239","vol_ccy_quote":"24787.45271000","confirm":1},{"ts":1792188344000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.88","volume":"103.94","vol_ccy":"10.394","vol_ccy_quote":"25162.67966000","confirm":1},{"ts":1792188345000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188346000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2420.88000000","confirm":1},{"ts":1792188347000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.89","volume":"821.68","vol_ccy":"82.168","vol_ccy_quote":"198918.86785000","confirm":1},{"ts":1792188348000,"open":"2420.89","high":"2420.89","low":"2420.88","close":"2420.88","volume":"22.02","vol_ccy":"2.202","vol_ccy_quote":"5330.77976000","confirm":1},{"ts":1792188349000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.10440000","confirm":1},{"ts":1792188350000,"open":"2420.88","high":"2420.89","low":"2420.88","close":"2420.89","volume":"0.99","vol_ccy":"0.099","vol_ccy_quote":"239.66771000","confirm":1},{"ts":1792188351000,"open":"2420.89","high":"2420.89","low":"2420.89","close":"2420.89","volume":"9.80","vol_ccy":"0.980","vol_ccy_quote":"2372.47220000","confirm":1},{"ts":1792188352000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26264000","confirm":1},{"ts":1792188353000,"open":"2420.88","high":"2420.88","low":"2420.88","close":"2420.88","volume":"216.69","vol_ccy":"21.669","vol_ccy_quote":"52458.04872000","confirm":1},{"ts":1792188354000,"open":"2420.88","high":"2420.88","low":"2420.85","close":"2420.85","volume":"33.70","vol_ccy":"3.370","vol_ccy_quote":"8158.29123000","confirm":1},{"ts":1792188355000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"6.15","vol_ccy":"0.615","vol_ccy_quote":"1488.82690000","confirm":1},{"ts":1792188356000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"11.13","vol_ccy":"1.113","vol_ccy_quote":"2694.40605000","confirm":1},{"ts":1792188357000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.86","volume":"5.57","vol_ccy":"0.557","vol_ccy_quote":"1348.41900000","confirm":1},{"ts":1792188358000,"open":"2420.85","high":"2421.05","low":"2420.85","close":"2421.05","volume":"641.65","vol_ccy":"64.165","vol_ccy_quote":"155335.31289000","confirm":1},{"ts":1792188359000,"open":"2421.05","high":"2421.05","low":"2421.05","close":"2421.05","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188360000,"open":"2421.06","high":"2421.06","low":"2421.06","close":"2421.06","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42106000","confirm":1},{"ts":1792188361000,"open":"2421.05","high":"2421.06","low":"2421.05","close":"2421.05","volume":"58.82","vol_ccy":"5.882","vol_ccy_quote":"14240.62110000","confirm":1},{"ts":1792188362000,"open":"2421.06","high":"2421.06","low":"2420.91","close":"2420.93","volume":"19.15","vol_ccy":"1.915","vol_ccy_quote":"4636.25855000","confirm":1},{"ts":1792188363000,"open":"2420.93","high":"2420.93","low":"2420.93","close":"2420.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188364000,"open":"2420.94","high":"2420.94","low":"2420.93","close":"2420.93","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"985.32251000","confirm":1},{"ts":1792188365000,"open":"2420.93","high":"2420.93","low":"2420.93","close":"2420.93","volume":"4.20","vol_ccy":"0.420","vol_ccy_quote":"1016.79060000","confirm":1},{"ts":1792188366000,"open":"2420.93","high":"2420.93","low":"2420.93","close":"2420.93","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2428.19279000","confirm":1},{"ts":1792188367000,"open":"2420.93","high":"2420.93","low":"2420.93","close":"2420.93","volume":"405.96","vol_ccy":"40.596","vol_ccy_quote":"98280.07428000","confirm":1},{"ts":1792188368000,"open":"2420.93","high":"2420.93","low":"2420.93","close":"2420.93","volume":"213.36","vol_ccy":"21.336","vol_ccy_quote":"51652.96248000","confirm":1},{"ts":1792188369000,"open":"2420.94","high":"2420.94","low":"2420.93","close":"2420.94","volume":"25.76","vol_ccy":"2.576","vol_ccy_quote":"6236.33067000","confirm":1},{"ts":1792188370000,"open":"2420.93","high":"2420.94","low":"2420.86","close":"2420.86","volume":"27.99","vol_ccy":"2.799","vol_ccy_quote":"6776.16743000","confirm":1},{"ts":1792188371000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"94.64","vol_ccy":"9.464","vol_ccy_quote":"22911.00901000","confirm":1},{"ts":1792188372000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52510000","confirm":1},{"ts":1792188373000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68340000","confirm":1},{"ts":1792188374000,"open":"2420.85","high":"2420.86","low":"2420.85","close":"2420.86","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52514000","confirm":1},{"ts":1792188375000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.52125000","confirm":1},{"ts":1792188376000,"open":"2420.86","high":"2420.86","low":"2420.85","close":"2420.85","volume":"24.52","vol_ccy":"2.452","vol_ccy_quote":"5935.94156000","confirm":1},{"ts":1792188377000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.78765000","confirm":1},{"ts":1792188378000,"open":"2420.85","high":"2420.85","low":"2420.85","close":"2420.85","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52510000","confirm":1},{"ts":1792188379000,"open":"2420.85","high":"2420.85","low":"2420.80","close":"2420.80","volume":"22.57","vol_ccy":"2.257","vol_ccy_quote":"5463.85676000","confirm":1},{"ts":1792188380000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"6.14","vol_ccy":"0.614","vol_ccy_quote":"1486.37136000","confirm":1},{"ts":1792188381000,"open":"2420.81","high":"2420.81","low":"2420.81","close":"2420.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188382000,"open":"2420.81","high":"2421.19","low":"2420.81","close":"2421.19","volume":"287.50","vol_ccy":"28.750","vol_ccy_quote":"69600.15681000","confirm":1},{"ts":1792188383000,"open":"2421.19","high":"2421.36","low":"2421.19","close":"2421.36","volume":"96.26","vol_ccy":"9.626","vol_ccy_quote":"23307.72258000","confirm":1},{"ts":1792188384000,"open":"2421.35","high":"2421.35","low":"2421.16","close":"2421.16","volume":"55.35","vol_ccy":"5.535","vol_ccy_quote":"13402.08973000","confirm":1},{"ts":1792188385000,"open":"2421.16","high":"2421.17","low":"2421.16","close":"2421.17","volume":"4.45","vol_ccy":"0.445","vol_ccy_quote":"1077.41930000","confirm":1},{"ts":1792188386000,"open":"2421.16","high":"2421.16","low":"2421.16","close":"2421.16","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.23200000","confirm":1},{"ts":1792188387000,"open":"2421.17","high":"2421.26","low":"2421.17","close":"2421.26","volume":"54.72","vol_ccy":"5.472","vol_ccy_quote":"13248.65005000","confirm":1},{"ts":1792188388000,"open":"2421.26","high":"2421.26","low":"2421.25","close":"2421.25","volume":"4.90","vol_ccy":"0.490","vol_ccy_quote":"1186.41251000","confirm":1},{"ts":1792188389000,"open":"2421.25","high":"2421.25","low":"2421.25","close":"2421.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188390000,"open":"2421.26","high":"2421.26","low":"2421.25","close":"2421.25","volume":"320.79","vol_ccy":"32.079","vol_ccy_quote":"77671.32001000","confirm":1},{"ts":1792188391000,"open":"2421.26","high":"2421.26","low":"2421.25","close":"2421.25","volume":"4.84","vol_ccy":"0.484","vol_ccy_quote":"1171.88980000","confirm":1},{"ts":1792188392000,"open":"2421.26","high":"2421.26","low":"2421.26","close":"2421.26","volume":"0.98","vol_ccy":"0.098","vol_ccy_quote":"237.28348000","confirm":1},{"ts":1792188393000,"open":"2421.26","high":"2421.69","low":"2421.26","close":"2421.69","volume":"704.43","vol_ccy":"70.443","vol_ccy_quote":"170564.81521000","confirm":1},{"ts":1792188394000,"open":"2421.68","high":"2421.69","low":"2421.68","close":"2421.69","volume":"238.19","vol_ccy":"23.819","vol_ccy_quote":"57682.11500000","confirm":1},{"ts":1792188395000,"open":"2421.68","high":"2422.12","low":"2421.68","close":"2422.11","volume":"2404.22","vol_ccy":"240.422","vol_ccy_quote":"582303.16375000","confirm":1},{"ts":1792188396000,"open":"2422.12","high":"2422.39","low":"2422.12","close":"2422.22","volume":"975.55","vol_ccy":"97.555","vol_ccy_quote":"236311.61637000","confirm":1},{"ts":1792188397000,"open":"2422.21","high":"2422.48","low":"2421.98","close":"2422.47","volume":"1225.76","vol_ccy":"122.576","vol_ccy_quote":"296904.12963000","confirm":1},{"ts":1792188398000,"open":"2422.48","high":"2422.48","low":"2422.48","close":"2422.48","volume":"3.62","vol_ccy":"0.362","vol_ccy_quote":"876.93776000","confirm":1},{"ts":1792188399000,"open":"2422.47","high":"2422.47","low":"2422.13","close":"2422.13","volume":"1290.84","vol_ccy":"129.084","vol_ccy_quote":"312698.51422000","confirm":1},{"ts":1792188400000,"open":"2422.13","high":"2422.14","low":"2422.13","close":"2422.14","volume":"98.68","vol_ccy":"9.868","vol_ccy_quote":"23901.61858000","confirm":1},{"ts":1792188401000,"open":"2422.14","high":"2422.14","low":"2422.02","close":"2422.02","volume":"37.83","vol_ccy":"3.783","vol_ccy_quote":"9162.92460000","confirm":1},{"ts":1792188402000,"open":"2422.02","high":"2422.02","low":"2422.02","close":"2422.02","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.62402000","confirm":1},{"ts":1792188403000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"5.16","vol_ccy":"0.516","vol_ccy_quote":"1249.76446000","confirm":1},{"ts":1792188404000,"open":"2422.02","high":"2422.02","low":"2422.02","close":"2422.02","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68808000","confirm":1},{"ts":1792188405000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"49.62","vol_ccy":"4.962","vol_ccy_quote":"12018.11080000","confirm":1},{"ts":1792188406000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"50.15","vol_ccy":"5.015","vol_ccy_quote":"12146.43044000","confirm":1},{"ts":1792188407000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.03","volume":"94.97","vol_ccy":"9.497","vol_ccy_quote":"23002.01783000","confirm":1},{"ts":1792188408000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.03","volume":"64.48","vol_ccy":"6.448","vol_ccy_quote":"15617.24935000","confirm":1},{"ts":1792188409000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.02","volume":"43.02","vol_ccy":"4.302","vol_ccy_quote":"10419.57299000","confirm":1},{"ts":1792188410000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"15.81","vol_ccy":"1.581","vol_ccy_quote":"3829.22940000","confirm":1},{"ts":1792188411000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.03","volume":"201.30","vol_ccy":"20.130","vol_ccy_quote":"48755.46260000","confirm":1},{"ts":1792188412000,"open":"2422.03","high":"2422.03","low":"2422.03","close":"2422.03","volume":"18.20","vol_ccy":"1.820","vol_ccy_quote":"4408.09460000","confirm":1},{"ts":1792188413000,"open":"2422.02","high":"2422.02","low":"2422.02","close":"2422.02","volume":"10.57","vol_ccy":"1.057","vol_ccy_quote":"2560.07514000","confirm":1},{"ts":1792188414000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"75.08283000","confirm":1},{"ts":1792188415000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"4.81","vol_ccy":"0.481","vol_ccy_quote":"1164.99579000","confirm":1},{"ts":1792188416000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"14.90","vol_ccy":"1.490","vol_ccy_quote":"3608.82367000","confirm":1},{"ts":1792188417000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.02","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.65151000","confirm":1},{"ts":1792188418000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.02","volume":"157.33","vol_ccy":"15.733","vol_ccy_quote":"38105.64069000","confirm":1},{"ts":1792188419000,"open":"2422.02","high":"2422.02","low":"2422.02","close":"2422.02","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26606000","confirm":1},{"ts":1792188420000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.02","volume":"28.53","vol_ccy":"2.853","vol_ccy_quote":"6910.03910000","confirm":1},{"ts":1792188421000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.03","volume":"5.68","vol_ccy":"0.568","vol_ccy_quote":"1375.70752000","confirm":1},{"ts":1792188422000,"open":"2422.03","high":"2422.03","low":"2421.83","close":"2421.84","volume":"157.56","vol_ccy":"15.756","vol_ccy_quote":"38161.05759000","confirm":1},{"ts":1792188423000,"open":"2421.83","high":"2421.83","low":"2421.66","close":"2421.66","volume":"51.31","vol_ccy":"5.131","vol_ccy_quote":"12425.78212000","confirm":1},{"ts":1792188424000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"10.62","vol_ccy":"1.062","vol_ccy_quote":"2571.80292000","confirm":1},{"ts":1792188425000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2426.50332000","confirm":1},{"ts":1792188426000,"open":"2421.67","high":"2421.67","low":"2421.66","close":"2421.66","volume":"9.79","vol_ccy":"0.979","vol_ccy_quote":"2370.81491000","confirm":1},{"ts":1792188427000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84332000","confirm":1},{"ts":1792188428000,"open":"2421.67","high":"2421.67","low":"2421.66","close":"2421.66","volume":"0.95","vol_ccy":"0.095","vol_ccy_quote":"230.05781000","confirm":1},{"ts":1792188429000,"open":"2421.67","high":"2421.67","low":"2421.67","close":"2421.67","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84334000","confirm":1},{"ts":1792188430000,"open":"2421.66","high":"2421.67","low":"2421.66","close":"2421.66","volume":"13.93","vol_ccy":"1.393","vol_ccy_quote":"3373.37288000","confirm":1},{"ts":1792188431000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68664000","confirm":1},{"ts":1792188432000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.43320000","confirm":1},{"ts":1792188433000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"266.38260000","confirm":1},{"ts":1792188434000,"open":"2421.67","high":"2421.67","low":"2421.66","close":"2421.67","volume":"5.86","vol_ccy":"0.586","vol_ccy_quote":"1419.09857000","confirm":1},{"ts":1792188435000,"open":"2421.66","high":"2421.67","low":"2421.66","close":"2421.66","volume":"50.07","vol_ccy":"5.007","vol_ccy_quote":"12125.25163000","confirm":1},{"ts":1792188436000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"35.95","vol_ccy":"3.595","vol_ccy_quote":"8705.86770000","confirm":1},{"ts":1792188437000,"open":"2421.66","high":"2421.66","low":"2421.66","close":"2421.66","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2433.76830000","confirm":1},{"ts":1792188438000,"open":"2421.66","high":"2421.67","low":"2421.66","close":"2421.67","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.05993000","confirm":1},{"ts":1792188439000,"open":"2421.66","high":"2421.67","low":"2421.66","close":"2421.66","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.45640000","confirm":1},{"ts":1792188440000,"open":"2421.66","high":"2421.66","low":"2421.61","close":"2421.61","volume":"14.83","vol_ccy":"1.483","vol_ccy_quote":"3591.31856000","confirm":1},{"ts":1792188441000,"open":"2421.61","high":"2421.62","low":"2421.51","close":"2421.51","volume":"53.95","vol_ccy":"5.395","vol_ccy_quote":"13064.26515000","confirm":1},{"ts":1792188442000,"open":"2421.50","high":"2421.50","low":"2421.30","close":"2421.30","volume":"338.14","vol_ccy":"33.814","vol_ccy_quote":"81877.67089000","confirm":1},{"ts":1792188443000,"open":"2421.30","high":"2421.30","low":"2421.30","close":"2421.30","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.54660000","confirm":1},{"ts":1792188444000,"open":"2421.30","high":"2421.30","low":"2421.30","close":"2421.30","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.21300000","confirm":1},{"ts":1792188445000,"open":"2421.30","high":"2421.30","low":"2421.30","close":"2421.30","volume":"1.33","vol_ccy":"0.133","vol_ccy_quote":"322.03290000","confirm":1},{"ts":1792188446000,"open":"2421.30","high":"2421.30","low":"2421.30","close":"2421.30","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26390000","confirm":1},{"ts":1792188447000,"open":"2421.30","high":"2421.30","low":"2421.30","close":"2421.30","volume":"40.12","vol_ccy":"4.012","vol_ccy_quote":"9714.25560000","confirm":1},{"ts":1792188448000,"open":"2421.30","high":"2421.31","low":"2421.30","close":"2421.30","volume":"22.80","vol_ccy":"2.280","vol_ccy_quote":"5520.56600000","confirm":1},{"ts":1792188449000,"open":"2421.31","high":"2421.31","low":"2421.20","close":"2421.20","volume":"280.23","vol_ccy":"28.023","vol_ccy_quote":"67851.15068000","confirm":1},{"ts":1792188450000,"open":"2421.20","high":"2421.21","low":"2421.20","close":"2421.21","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36962000","confirm":1},{"ts":1792188451000,"open":"2421.20","high":"2421.20","low":"2420.89","close":"2420.89","volume":"44.26","vol_ccy":"4.426","vol_ccy_quote":"10715.57999000","confirm":1},{"ts":1792188452000,"open":"2420.88","high":"2420.88","low":"2420.82","close":"2420.82","volume":"31.42","vol_ccy":"3.142","vol_ccy_quote":"7606.40245000","confirm":1},{"ts":1792188453000,"open":"2420.83","high":"2420.83","low":"2420.82","close":"2420.82","volume":"25.14","vol_ccy":"2.514","vol_ccy_quote":"6085.96654000","confirm":1},{"ts":1792188454000,"open":"2420.82","high":"2420.82","low":"2420.71","close":"2420.71","volume":"291.99","vol_ccy":"29.199","vol_ccy_quote":"70683.05194000","confirm":1},{"ts":1792188455000,"open":"2420.71","high":"2420.71","low":"2420.71","close":"2420.71","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.94497000","confirm":1},{"ts":1792188456000,"open":"2420.71","high":"2420.71","low":"2420.33","close":"2420.33","volume":"433.02","vol_ccy":"43.302","vol_ccy_quote":"104816.47403000","confirm":1},{"ts":1792188457000,"open":"2420.33","high":"2420.33","low":"2420.29","close":"2420.29","volume":"357.44","vol_ccy":"35.744","vol_ccy_quote":"86510.87980000","confirm":1},{"ts":1792188458000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26087000","confirm":1},{"ts":1792188459000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"250.67","vol_ccy":"25.067","vol_ccy_quote":"60669.41201000","confirm":1},{"ts":1792188460000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"680.88","vol_ccy":"68.088","vol_ccy_quote":"164792.70552000","confirm":1},{"ts":1792188461000,"open":"2420.30","high":"2420.30","low":"2420.30","close":"2420.30","volume":"156.81","vol_ccy":"15.681","vol_ccy_quote":"37952.72430000","confirm":1},{"ts":1792188462000,"open":"2420.30","high":"2420.30","low":"2420.29","close":"2420.29","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.72476000","confirm":1},{"ts":1792188463000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68116000","confirm":1},{"ts":1792188464000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.56523000","confirm":1},{"ts":1792188465000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"100.02","vol_ccy":"10.002","vol_ccy_quote":"24207.74058000","confirm":1},{"ts":1792188466000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"541.33","vol_ccy":"54.133","vol_ccy_quote":"131017.59988000","confirm":1},{"ts":1792188467000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52177000","confirm":1},{"ts":1792188468000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"161.78","vol_ccy":"16.178","vol_ccy_quote":"39155.45162000","confirm":1},{"ts":1792188469000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"7.16","vol_ccy":"0.716","vol_ccy_quote":"1732.93306000","confirm":1},{"ts":1792188470000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"130.17","vol_ccy":"13.017","vol_ccy_quote":"31505.04431000","confirm":1},{"ts":1792188471000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.13044000","confirm":1},{"ts":1792188472000,"open":"2420.30","high":"2420.30","low":"2420.29","close":"2420.29","volume":"137.70","vol_ccy":"13.770","vol_ccy_quote":"33327.41278000","confirm":1},{"ts":1792188473000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"165.34","vol_ccy":"16.534","vol_ccy_quote":"40017.07486000","confirm":1},{"ts":1792188474000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"435.65220000","confirm":1},{"ts":1792188475000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"8.97","vol_ccy":"0.897","vol_ccy_quote":"2171.00013000","confirm":1},{"ts":1792188476000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.30","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"503.42231000","confirm":1},{"ts":1792188477000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.30","volume":"25.77","vol_ccy":"2.577","vol_ccy_quote":"6237.11238000","confirm":1},{"ts":1792188478000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.29","volume":"51.88","vol_ccy":"5.188","vol_ccy_quote":"12556.46637000","confirm":1},{"ts":1792188479000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"24.17","vol_ccy":"2.417","vol_ccy_quote":"5849.84093000","confirm":1},{"ts":1792188480000,"open":"2420.29","high":"2420.30","low":"2420.29","close":"2420.30","volume":"45.94","vol_ccy":"4.594","vol_ccy_quote":"11118.82272000","confirm":1},{"ts":1792188481000,"open":"2420.29","high":"2420.29","low":"2420.29","close":"2420.29","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68116000","confirm":1},{"ts":1792188482000,"open":"2420.29","high":"2420.51","low":"2420.29","close":"2420.50","volume":"999.43","vol_ccy":"99.943","vol_ccy_quote":"241892.35255000","confirm":1},{"ts":1792188483000,"open":"2420.50","high":"2420.75","low":"2420.50","close":"2420.74","volume":"564.04","vol_ccy":"56.404","vol_ccy_quote":"136538.82174000","confirm":1},{"ts":1792188484000,"open":"2420.74","high":"2420.74","low":"2420.74","close":"2420.74","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36592000","confirm":1},{"ts":1792188485000,"open":"2420.74","high":"2420.74","low":"2420.74","close":"2420.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188486000,"open":"2420.74","high":"2420.75","low":"2420.74","close":"2420.75","volume":"1.35","vol_ccy":"0.135","vol_ccy_quote":"326.79991000","confirm":1},{"ts":1792188487000,"open":"2420.74","high":"2420.75","low":"2420.74","close":"2420.74","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"200.92154000","confirm":1},{"ts":1792188488000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84150000","confirm":1},{"ts":1792188489000,"open":"2420.74","high":"2420.74","low":"2420.61","close":"2420.61","volume":"88.53","vol_ccy":"8.853","vol_ccy_quote":"21430.09033000","confirm":1},{"ts":1792188490000,"open":"2420.61","high":"2420.61","low":"2420.61","close":"2420.61","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.62671000","confirm":1},{"ts":1792188491000,"open":"2420.62","high":"2420.62","low":"2420.48","close":"2420.48","volume":"62.82","vol_ccy":"6.282","vol_ccy_quote":"15206.03298000","confirm":1},{"ts":1792188492000,"open":"2420.48","high":"2420.48","low":"2420.48","close":"2420.48","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68192000","confirm":1},{"ts":1792188493000,"open":"2420.48","high":"2420.48","low":"2420.48","close":"2420.48","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68192000","confirm":1},{"ts":1792188494000,"open":"2420.49","high":"2420.49","low":"2420.48","close":"2420.48","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"70.19408000","confirm":1},{"ts":1792188495000,"open":"2420.49","high":"2420.49","low":"2420.44","close":"2420.44","volume":"18.49","vol_ccy":"1.849","vol_ccy_quote":"4475.41220000","confirm":1},{"ts":1792188496000,"open":"2420.44","high":"2420.44","low":"2420.44","close":"2420.44","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42044000","confirm":1},{"ts":1792188497000,"open":"2420.44","high":"2420.44","low":"2420.44","close":"2420.44","volume":"5.34","vol_ccy":"0.534","vol_ccy_quote":"1292.51496000","confirm":1},{"ts":1792188498000,"open":"2420.44","high":"2420.44","low":"2420.44","close":"2420.44","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.34024000","confirm":1},{"ts":1792188499000,"open":"2420.44","high":"2420.45","low":"2420.36","close":"2420.36","volume":"8.22","vol_ccy":"0.822","vol_ccy_quote":"1989.59874000","confirm":1},{"ts":1792188500000,"open":"2420.37","high":"2420.37","low":"2420.37","close":"2420.37","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2439.73296000","confirm":1},{"ts":1792188501000,"open":"2420.36","high":"2420.37","low":"2420.36","close":"2420.37","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84073000","confirm":1},{"ts":1792188502000,"open":"2420.36","high":"2420.37","low":"2420.36","close":"2420.36","volume":"13.83","vol_ccy":"1.383","vol_ccy_quote":"3347.36614000","confirm":1},{"ts":1792188503000,"open":"2420.36","high":"2420.36","low":"2420.36","close":"2420.36","volume":"1.10","vol_ccy":"0.110","vol_ccy_quote":"266.23960000","confirm":1},{"ts":1792188504000,"open":"2420.36","high":"2420.36","low":"2420.30","close":"2420.30","volume":"214.57","vol_ccy":"21.457","vol_ccy_quote":"51933.56079000","confirm":1},{"ts":1792188505000,"open":"2420.30","high":"2420.30","low":"2420.14","close":"2420.14","volume":"2114.19","vol_ccy":"211.419","vol_ccy_quote":"511692.99333000","confirm":1},{"ts":1792188506000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188507000,"open":"2420.15","high":"2420.15","low":"2420.14","close":"2420.14","volume":"3.05","vol_ccy":"0.305","vol_ccy_quote":"738.14570000","confirm":1},{"ts":1792188508000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42014000","confirm":1},{"ts":1792188509000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"196.03134000","confirm":1},{"ts":1792188510000,"open":"2420.15","high":"2420.15","low":"2420.14","close":"2420.14","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.22583000","confirm":1},{"ts":1792188511000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"10.14","vol_ccy":"1.014","vol_ccy_quote":"2454.02196000","confirm":1},{"ts":1792188512000,"open":"2420.14","high":"2420.15","low":"2420.14","close":"2420.15","volume":"1.46","vol_ccy":"0.146","vol_ccy_quote":"353.34189000","confirm":1},{"ts":1792188513000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"3.01","vol_ccy":"0.301","vol_ccy_quote":"728.46214000","confirm":1},{"ts":1792188514000,"open":"2420.14","high":"2420.15","low":"2420.14","close":"2420.14","volume":"4.21","vol_ccy":"0.421","vol_ccy_quote":"1018.88100000","confirm":1},{"ts":1792188515000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.04168000","confirm":1},{"ts":1792188516000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"2.68","vol_ccy":"0.268","vol_ccy_quote":"648.59752000","confirm":1},{"ts":1792188517000,"open":"2420.14","high":"2420.15","low":"2420.14","close":"2420.14","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.56258000","confirm":1},{"ts":1792188518000,"open":"2420.14","high":"2420.15","low":"2420.14","close":"2420.15","volume":"2.56","vol_ccy":"0.256","vol_ccy_quote":"619.55839000","confirm":1},{"ts":1792188519000,"open":"2420.14","high":"2420.14","low":"2420.14","close":"2420.14","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84028000","confirm":1},{"ts":1792188520000,"open":"2420.14","high":"2420.69","low":"2420.14","close":"2420.69","volume":"1706.36","vol_ccy":"170.636","vol_ccy_quote":"412980.35994000","confirm":1},{"ts":1792188521000,"open":"2420.69","high":"2420.69","low":"2420.69","close":"2420.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188522000,"open":"2420.69","high":"2420.69","low":"2420.69","close":"2420.69","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.04828000","confirm":1},{"ts":1792188523000,"open":"2420.68","high":"2420.69","low":"2420.68","close":"2420.69","volume":"20.74","vol_ccy":"2.074","vol_ccy_quote":"5020.49106000","confirm":1},{"ts":1792188524000,"open":"2420.68","high":"2420.68","low":"2420.68","close":"2420.68","volume":"5.20","vol_ccy":"0.520","vol_ccy_quote":"1258.75360000","confirm":1},{"ts":1792188525000,"open":"2420.68","high":"2420.68","low":"2420.68","close":"2420.68","volume":"2.33","vol_ccy":"0.233","vol_ccy_quote":"564.01844000","confirm":1},{"ts":1792188526000,"open":"2420.69","high":"2420.69","low":"2420.68","close":"2420.68","volume":"1.14","vol_ccy":"0.114","vol_ccy_quote":"275.95862000","confirm":1},{"ts":1792188527000,"open":"2420.68","high":"2420.68","low":"2420.48","close":"2420.48","volume":"24.20","vol_ccy":"2.420","vol_ccy_quote":"5857.81691000","confirm":1},{"ts":1792188528000,"open":"2420.48","high":"2420.48","low":"2420.43","close":"2420.44","volume":"6.29","vol_ccy":"0.629","vol_ccy_quote":"1522.48111000","confirm":1},{"ts":1792188529000,"open":"2420.43","high":"2420.43","low":"2420.43","close":"2420.43","volume":"39.14","vol_ccy":"3.914","vol_ccy_quote":"9473.56302000","confirm":1},{"ts":1792188530000,"open":"2420.43","high":"2420.43","low":"2420.43","close":"2420.43","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.27096000","confirm":1},{"ts":1792188531000,"open":"2420.44","high":"2420.44","low":"2420.44","close":"2420.44","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68176000","confirm":1},{"ts":1792188532000,"open":"2420.44","high":"2420.76","low":"2420.44","close":"2420.75","volume":"636.04","vol_ccy":"63.604","vol_ccy_quote":"153953.68669000","confirm":1},{"ts":1792188533000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188534000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"40.28","vol_ccy":"4.028","vol_ccy_quote":"9750.78100000","confirm":1},{"ts":1792188535000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"5.33","vol_ccy":"0.533","vol_ccy_quote":"1290.25975000","confirm":1},{"ts":1792188536000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7262.25000000","confirm":1},{"ts":1792188537000,"open":"2420.75","high":"2420.75","low":"2420.75","close":"2420.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188538000,"open":"2420.75","high":"2420.75","low":"2420.65","close":"2420.65","volume":"27.47","vol_ccy":"2.747","vol_ccy_quote":"6649.64894000","confirm":1},{"ts":1792188539000,"open":"2420.65","high":"2420.65","low":"2420.65","close":"2420.65","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.10325000","confirm":1},{"ts":1792188540000,"open":"2420.66","high":"2420.66","low":"2420.65","close":"2420.65","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.62723000","confirm":1},{"ts":1792188541000,"open":"2420.65","high":"2420.65","low":"2420.65","close":"2420.65","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.66730000","confirm":1},{"ts":1792188542000,"open":"2420.66","high":"2420.66","low":"2420.66","close":"2420.66","volume":"1.76","vol_ccy":"0.176","vol_ccy_quote":"426.03616000","confirm":1},{"ts":1792188543000,"open":"2420.66","high":"2420.66","low":"2420.65","close":"2420.66","volume":"1.71","vol_ccy":"0.171","vol_ccy_quote":"413.93285000","confirm":1},{"ts":1792188544000,"open":"2420.65","high":"2420.65","low":"2420.65","close":"2420.65","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.20650000","confirm":1},{"ts":1792188545000,"open":"2420.65","high":"2420.66","low":"2420.65","close":"2420.65","volume":"11.90","vol_ccy":"1.190","vol_ccy_quote":"2880.58526000","confirm":1},{"ts":1792188546000,"open":"2420.65","high":"2420.99","low":"2420.65","close":"2420.99","volume":"220.01","vol_ccy":"22.001","vol_ccy_quote":"53258.13181000","confirm":1},{"ts":1792188547000,"open":"2420.99","high":"2421.57","low":"2420.99","close":"2421.57","volume":"6452.90","vol_ccy":"645.290","vol_ccy_quote":"1562249.02571000","confirm":1},{"ts":1792188548000,"open":"2421.59","high":"2421.60","low":"2421.59","close":"2421.60","volume":"220.12","vol_ccy":"22.012","vol_ccy_quote":"53304.03912000","confirm":1},{"ts":1792188549000,"open":"2421.60","high":"2421.77","low":"2421.60","close":"2421.77","volume":"9.24","vol_ccy":"0.924","vol_ccy_quote":"2237.58160000","confirm":1},{"ts":1792188550000,"open":"2421.77","high":"2421.77","low":"2421.77","close":"2421.77","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.43540000","confirm":1},{"ts":1792188551000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"1.25","vol_ccy":"0.125","vol_ccy_quote":"302.72013000","confirm":1},{"ts":1792188552000,"open":"2421.76","high":"2421.76","low":"2421.76","close":"2421.76","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.53664000","confirm":1},{"ts":1792188553000,"open":"2421.77","high":"2421.77","low":"2421.77","close":"2421.77","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.85717000","confirm":1},{"ts":1792188554000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.77","volume":"8.70","vol_ccy":"0.870","vol_ccy_quote":"2106.93989000","confirm":1},{"ts":1792188555000,"open":"2421.77","high":"2421.77","low":"2421.77","close":"2421.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188556000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.76","volume":"1195.82","vol_ccy":"119.582","vol_ccy_quote":"289600.10012000","confirm":1},{"ts":1792188557000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.76","volume":"300.69","vol_ccy":"30.069","vol_ccy_quote":"72820.20144000","confirm":1},{"ts":1792188558000,"open":"2421.77","high":"2421.77","low":"2421.77","close":"2421.77","volume":"5.14","vol_ccy":"0.514","vol_ccy_quote":"1244.78978000","confirm":1},{"ts":1792188559000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.76","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.21761000","confirm":1},{"ts":1792188560000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"91.53","vol_ccy":"9.153","vol_ccy_quote":"22166.37895000","confirm":1},{"ts":1792188561000,"open":"2421.76","high":"2421.76","low":"2421.76","close":"2421.76","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.42784000","confirm":1},{"ts":1792188562000,"open":"2421.77","high":"2421.77","low":"2421.77","close":"2421.77","volume":"2.89","vol_ccy":"0.289","vol_ccy_quote":"699.89153000","confirm":1},{"ts":1792188563000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.77","volume":"5.86","vol_ccy":"0.586","vol_ccy_quote":"1419.15714000","confirm":1},{"ts":1792188564000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.76","volume":"14.12","vol_ccy":"1.412","vol_ccy_quote":"3419.53512000","confirm":1},{"ts":1792188565000,"open":"2421.76","high":"2421.76","low":"2421.76","close":"2421.76","volume":"2.98","vol_ccy":"0.298","vol_ccy_quote":"721.68448000","confirm":1},{"ts":1792188566000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.76","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.74823000","confirm":1},{"ts":1792188567000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.76","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53057000","confirm":1},{"ts":1792188568000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.76","volume":"826.29","vol_ccy":"82.629","vol_ccy_quote":"200108.43288000","confirm":1},{"ts":1792188569000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"6.36","vol_ccy":"0.636","vol_ccy_quote":"1540.24570000","confirm":1},{"ts":1792188570000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"176.73","vol_ccy":"17.673","vol_ccy_quote":"42799.92982000","confirm":1},{"ts":1792188571000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.77","volume":"77.68","vol_ccy":"7.768","vol_ccy_quote":"18812.30932000","confirm":1},{"ts":1792188572000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"33.07","vol_ccy":"3.307","vol_ccy_quote":"8008.79336000","confirm":1},{"ts":1792188573000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.77","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"254.28581000","confirm":1},{"ts":1792188574000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"2.08","vol_ccy":"0.208","vol_ccy_quote":"503.72815000","confirm":1},{"ts":1792188575000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.76","volume":"142.64","vol_ccy":"14.264","vol_ccy_quote":"34544.12713000","confirm":1},{"ts":1792188576000,"open":"2421.76","high":"2421.76","low":"2421.76","close":"2421.76","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84352000","confirm":1},{"ts":1792188577000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"43.43","vol_ccy":"4.343","vol_ccy_quote":"10517.74708000","confirm":1},{"ts":1792188578000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"154.99327000","confirm":1},{"ts":1792188579000,"open":"2421.77","high":"2421.77","low":"2421.76","close":"2421.76","volume":"1.18","vol_ccy":"0.118","vol_ccy_quote":"285.76795000","confirm":1},{"ts":1792188580000,"open":"2421.76","high":"2421.77","low":"2421.76","close":"2421.77","volume":"4.50","vol_ccy":"0.450","vol_ccy_quote":"1089.79439000","confirm":1},{"ts":1792188581000,"open":"2421.76","high":"2421.76","low":"2421.56","close":"2421.57","volume":"348.18","vol_ccy":"34.818","vol_ccy_quote":"84320.12145000","confirm":1},{"ts":1792188582000,"open":"2421.56","high":"2421.56","low":"2421.56","close":"2421.56","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.48028000","confirm":1},{"ts":1792188583000,"open":"2421.56","high":"2421.56","low":"2421.56","close":"2421.56","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26468000","confirm":1},{"ts":1792188584000,"open":"2421.57","high":"2421.57","low":"2421.56","close":"2421.56","volume":"411.87","vol_ccy":"41.187","vol_ccy_quote":"99737.20358000","confirm":1},{"ts":1792188585000,"open":"2421.56","high":"2421.56","low":"2421.56","close":"2421.56","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42156000","confirm":1},{"ts":1792188586000,"open":"2421.57","high":"2421.57","low":"2421.56","close":"2421.56","volume":"3.86","vol_ccy":"0.386","vol_ccy_quote":"934.72596000","confirm":1},{"ts":1792188587000,"open":"2421.56","high":"2421.56","low":"2421.56","close":"2421.56","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84312000","confirm":1},{"ts":1792188588000,"open":"2421.56","high":"2421.56","low":"2421.49","close":"2421.49","volume":"185.05","vol_ccy":"18.505","vol_ccy_quote":"44810.86679000","confirm":1},{"ts":1792188589000,"open":"2421.49","high":"2421.50","low":"2421.49","close":"2421.50","volume":"11.51","vol_ccy":"1.151","vol_ccy_quote":"2787.14599000","confirm":1},{"ts":1792188590000,"open":"2421.49","high":"2421.49","low":"2421.49","close":"2421.49","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.50430000","confirm":1},{"ts":1792188591000,"open":"2421.50","high":"2421.50","low":"2421.49","close":"2421.49","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.11579000","confirm":1},{"ts":1792188592000,"open":"2421.49","high":"2421.50","low":"2421.49","close":"2421.50","volume":"50.21","vol_ccy":"5.021","vol_ccy_quote":"12158.35139000","confirm":1},{"ts":1792188593000,"open":"2421.49","high":"2421.49","low":"2421.49","close":"2421.49","volume":"17.06","vol_ccy":"1.706","vol_ccy_quote":"4131.06194000","confirm":1},{"ts":1792188594000,"open":"2421.49","high":"2421.49","low":"2421.49","close":"2421.49","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"324.47966000","confirm":1},{"ts":1792188595000,"open":"2421.50","high":"2421.50","low":"2421.49","close":"2421.49","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.38870000","confirm":1},{"ts":1792188596000,"open":"2421.50","high":"2421.50","low":"2421.50","close":"2421.50","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.15000000","confirm":1},{"ts":1792188597000,"open":"2421.50","high":"2421.50","low":"2421.49","close":"2421.49","volume":"10.15","vol_ccy":"1.015","vol_ccy_quote":"2457.82235000","confirm":1},{"ts":1792188598000,"open":"2421.49","high":"2421.49","low":"2421.26","close":"2421.26","volume":"134.85","vol_ccy":"13.485","vol_ccy_quote":"32653.35936000","confirm":1},{"ts":1792188599000,"open":"2421.27","high":"2421.27","low":"2421.27","close":"2421.27","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.79143000","confirm":1},{"ts":1792188600000,"open":"2421.26","high":"2421.27","low":"2421.26","close":"2421.26","volume":"71.03","vol_ccy":"7.103","vol_ccy_quote":"17198.25353000","confirm":1},{"ts":1792188601000,"open":"2421.26","high":"2421.27","low":"2421.26","close":"2421.27","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.48042000","confirm":1},{"ts":1792188602000,"open":"2421.26","high":"2421.26","low":"2421.13","close":"2421.13","volume":"17.09","vol_ccy":"1.709","vol_ccy_quote":"4137.81249000","confirm":1},{"ts":1792188603000,"open":"2421.13","high":"2421.13","low":"2421.00","close":"2421.00","volume":"288.85","vol_ccy":"28.885","vol_ccy_quote":"69933.36790000","confirm":1},{"ts":1792188604000,"open":"2421.01","high":"2421.01","low":"2421.00","close":"2421.00","volume":"18.69","vol_ccy":"1.869","vol_ccy_quote":"4524.86767000","confirm":1},{"ts":1792188605000,"open":"2421.00","high":"2421.00","low":"2421.00","close":"2421.00","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.21000000","confirm":1},{"ts":1792188606000,"open":"2421.00","high":"2421.00","low":"2421.00","close":"2421.00","volume":"50.41","vol_ccy":"5.041","vol_ccy_quote":"12204.26100000","confirm":1},{"ts":1792188607000,"open":"2421.00","high":"2421.01","low":"2421.00","close":"2421.01","volume":"17.65","vol_ccy":"1.765","vol_ccy_quote":"4273.08261000","confirm":1},{"ts":1792188608000,"open":"2421.01","high":"2421.01","low":"2421.00","close":"2421.00","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.63109000","confirm":1},{"ts":1792188609000,"open":"2421.00","high":"2421.01","low":"2421.00","close":"2421.01","volume":"32.80","vol_ccy":"3.280","vol_ccy_quote":"7940.90000000","confirm":1},{"ts":1792188610000,"open":"2421.00","high":"2421.00","low":"2421.00","close":"2421.00","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.78900000","confirm":1},{"ts":1792188611000,"open":"2421.01","high":"2421.01","low":"2421.00","close":"2421.00","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"208.20612000","confirm":1},{"ts":1792188612000,"open":"2421.01","high":"2421.01","low":"2421.01","close":"2421.01","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"271.15312000","confirm":1},{"ts":1792188613000,"open":"2421.01","high":"2421.01","low":"2421.01","close":"2421.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188614000,"open":"2421.00","high":"2421.00","low":"2421.00","close":"2421.00","volume":"15.60","vol_ccy":"1.560","vol_ccy_quote":"3776.76000000","confirm":1},{"ts":1792188615000,"open":"2421.00","high":"2421.00","low":"2420.81","close":"2420.81","volume":"77.67","vol_ccy":"7.767","vol_ccy_quote":"18803.41825000","confirm":1},{"ts":1792188616000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.82773000","confirm":1},{"ts":1792188617000,"open":"2420.81","high":"2420.81","low":"2420.81","close":"2420.81","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26243000","confirm":1},{"ts":1792188618000,"open":"2420.81","high":"2420.81","low":"2420.81","close":"2420.81","volume":"2.32","vol_ccy":"0.232","vol_ccy_quote":"561.62792000","confirm":1},{"ts":1792188619000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"214.02","vol_ccy":"21.402","vol_ccy_quote":"51810.17552000","confirm":1},{"ts":1792188620000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188621000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52480000","confirm":1},{"ts":1792188622000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"196.08491000","confirm":1},{"ts":1792188623000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"8.85","vol_ccy":"0.885","vol_ccy_quote":"2142.40803000","confirm":1},{"ts":1792188624000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26240000","confirm":1},{"ts":1792188625000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.34340000","confirm":1},{"ts":1792188626000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"1.09","vol_ccy":"0.109","vol_ccy_quote":"263.86820000","confirm":1},{"ts":1792188627000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52480000","confirm":1},{"ts":1792188628000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"3.97","vol_ccy":"0.397","vol_ccy_quote":"961.06156000","confirm":1},{"ts":1792188629000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.57456000","confirm":1},{"ts":1792188630000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188631000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188632000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.31200000","confirm":1},{"ts":1792188633000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.41121000","confirm":1},{"ts":1792188634000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84160000","confirm":1},{"ts":1792188635000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42080000","confirm":1},{"ts":1792188636000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"5.71","vol_ccy":"0.571","vol_ccy_quote":"1382.27770000","confirm":1},{"ts":1792188637000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"5.21","vol_ccy":"0.521","vol_ccy_quote":"1261.23680000","confirm":1},{"ts":1792188638000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"271.12960000","confirm":1},{"ts":1792188639000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.34731000","confirm":1},{"ts":1792188640000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"5.32","vol_ccy":"0.532","vol_ccy_quote":"1287.86572000","confirm":1},{"ts":1792188641000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"30.04","vol_ccy":"3.004","vol_ccy_quote":"7272.11320000","confirm":1},{"ts":1792188642000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84160000","confirm":1},{"ts":1792188643000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"15.03","vol_ccy":"1.503","vol_ccy_quote":"3638.47740000","confirm":1},{"ts":1792188644000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.20800000","confirm":1},{"ts":1792188645000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26240000","confirm":1},{"ts":1792188646000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188647000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"134.24","vol_ccy":"13.424","vol_ccy_quote":"32496.95324000","confirm":1},{"ts":1792188648000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26240000","confirm":1},{"ts":1792188649000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"2.50","vol_ccy":"0.250","vol_ccy_quote":"605.20001000","confirm":1},{"ts":1792188650000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.40692000","confirm":1},{"ts":1792188651000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"11.74","vol_ccy":"1.174","vol_ccy_quote":"2842.03085000","confirm":1},{"ts":1792188652000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.80","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.47051000","confirm":1},{"ts":1792188653000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188654000,"open":"2420.81","high":"2420.81","low":"2420.80","close":"2420.80","volume":"49.75","vol_ccy":"4.975","vol_ccy_quote":"12043.52971000","confirm":1},{"ts":1792188655000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"29.49","vol_ccy":"2.949","vol_ccy_quote":"7138.96749000","confirm":1},{"ts":1792188656000,"open":"2420.80","high":"2420.80","low":"2420.80","close":"2420.80","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36640000","confirm":1},{"ts":1792188657000,"open":"2420.80","high":"2420.81","low":"2420.80","close":"2420.81","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.72370000","confirm":1},{"ts":1792188658000,"open":"2420.81","high":"2420.81","low":"2420.81","close":"2420.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188659000,"open":"2420.80","high":"2420.80","low":"2420.67","close":"2420.68","volume":"223.83","vol_ccy":"22.383","vol_ccy_quote":"54184.63366000","confirm":1},{"ts":1792188660000,"open":"2420.67","high":"2420.67","low":"2420.57","close":"2420.58","volume":"807.87","vol_ccy":"80.787","vol_ccy_quote":"195558.48706000","confirm":1},{"ts":1792188661000,"open":"2420.57","high":"2420.57","low":"2420.44","close":"2420.44","volume":"5.33","vol_ccy":"0.533","vol_ccy_quote":"1290.12380000","confirm":1},{"ts":1792188662000,"open":"2420.44","high":"2420.44","low":"2420.40","close":"2420.40","volume":"59.27","vol_ccy":"5.927","vol_ccy_quote":"14345.94744000","confirm":1},{"ts":1792188663000,"open":"2420.40","high":"2420.40","low":"2420.28","close":"2420.28","volume":"156.42","vol_ccy":"15.642","vol_ccy_quote":"37858.25660000","confirm":1},{"ts":1792188664000,"open":"2420.28","high":"2420.28","low":"2420.28","close":"2420.28","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68112000","confirm":1},{"ts":1792188665000,"open":"2420.28","high":"2420.28","low":"2420.24","close":"2420.24","volume":"40.05","vol_ccy":"4.005","vol_ccy_quote":"9693.21543000","confirm":1},{"ts":1792188666000,"open":"2420.25","high":"2420.25","low":"2420.24","close":"2420.24","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.79472000","confirm":1},{"ts":1792188667000,"open":"2420.24","high":"2420.24","low":"2420.24","close":"2420.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188668000,"open":"2420.24","high":"2420.24","low":"2420.24","close":"2420.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188669000,"open":"2420.25","high":"2420.25","low":"2420.24","close":"2420.24","volume":"21.28","vol_ccy":"2.128","vol_ccy_quote":"5150.29191000","confirm":1},{"ts":1792188670000,"open":"2420.25","high":"2420.25","low":"2420.24","close":"2420.24","volume":"10.48","vol_ccy":"1.048","vol_ccy_quote":"2536.41987000","confirm":1},{"ts":1792188671000,"open":"2420.25","high":"2420.25","low":"2420.24","close":"2420.24","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52147000","confirm":1},{"ts":1792188672000,"open":"2420.24","high":"2420.24","low":"2420.15","close":"2420.15","volume":"20.58","vol_ccy":"2.058","vol_ccy_quote":"4980.83573000","confirm":1},{"ts":1792188673000,"open":"2420.14","high":"2421.42","low":"2420.14","close":"2421.28","volume":"9623.08","vol_ccy":"962.308","vol_ccy_quote":"2329169.27931000","confirm":1},{"ts":1792188674000,"open":"2421.28","high":"2421.29","low":"2421.13","close":"2421.13","volume":"118.49","vol_ccy":"11.849","vol_ccy_quote":"28689.71999000","confirm":1},{"ts":1792188675000,"open":"2421.14","high":"2421.14","low":"2421.14","close":"2421.14","volume":"1.74","vol_ccy":"0.174","vol_ccy_quote":"421.27836000","confirm":1},{"ts":1792188676000,"open":"2421.14","high":"2422.00","low":"2421.14","close":"2421.99","volume":"2562.12","vol_ccy":"256.212","vol_ccy_quote":"620391.07403000","confirm":1},{"ts":1792188677000,"open":"2421.99","high":"2422.00","low":"2421.99","close":"2422.00","volume":"28.14","vol_ccy":"2.814","vol_ccy_quote":"6815.49816000","confirm":1},{"ts":1792188678000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188679000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"21.18","vol_ccy":"2.118","vol_ccy_quote":"5129.79600000","confirm":1},{"ts":1792188680000,"open":"2421.99","high":"2421.99","low":"2421.99","close":"2421.99","volume":"2.29","vol_ccy":"0.229","vol_ccy_quote":"554.63571000","confirm":1},{"ts":1792188681000,"open":"2421.99","high":"2421.99","low":"2421.99","close":"2421.99","volume":"3.86","vol_ccy":"0.386","vol_ccy_quote":"934.88814000","confirm":1},{"ts":1792188682000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.06400000","confirm":1},{"ts":1792188683000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"3.92","vol_ccy":"0.392","vol_ccy_quote":"949.42400000","confirm":1},{"ts":1792188684000,"open":"2422.00","high":"2422.00","low":"2421.99","close":"2421.99","volume":"352.75","vol_ccy":"35.275","vol_ccy_quote":"85436.03806000","confirm":1},{"ts":1792188685000,"open":"2421.99","high":"2421.99","low":"2421.99","close":"2421.99","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188686000,"open":"2421.99","high":"2422.00","low":"2421.99","close":"2422.00","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"985.75398000","confirm":1},{"ts":1792188687000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188688000,"open":"2422.00","high":"2422.45","low":"2422.00","close":"2422.40","volume":"1800.34","vol_ccy":"180.034","vol_ccy_quote":"436092.95822000","confirm":1},{"ts":1792188689000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"145.31","vol_ccy":"14.531","vol_ccy_quote":"35200.03971000","confirm":1},{"ts":1792188690000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"11.09","vol_ccy":"1.109","vol_ccy_quote":"2686.45269000","confirm":1},{"ts":1792188691000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188692000,"open":"2422.41","high":"2422.41","low":"2422.40","close":"2422.41","volume":"370.69","vol_ccy":"37.069","vol_ccy_quote":"89796.31594000","confirm":1},{"ts":1792188693000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"127.13","vol_ccy":"12.713","vol_ccy_quote":"30796.09833000","confirm":1},{"ts":1792188694000,"open":"2422.41","high":"2422.41","low":"2422.40","close":"2422.40","volume":"21.40","vol_ccy":"2.140","vol_ccy_quote":"5183.95737000","confirm":1},{"ts":1792188695000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188696000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.40","volume":"29.66","vol_ccy":"2.966","vol_ccy_quote":"7184.86800000","confirm":1},{"ts":1792188697000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.41","volume":"18.10","vol_ccy":"1.810","vol_ccy_quote":"4384.56200000","confirm":1},{"ts":1792188698000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.40","volume":"26.06","vol_ccy":"2.606","vol_ccy_quote":"6312.78440000","confirm":1},{"ts":1792188699000,"open":"2422.41","high":"2422.41","low":"2422.17","close":"2422.38","volume":"250.28","vol_ccy":"25.028","vol_ccy_quote":"60624.68318000","confirm":1},{"ts":1792188700000,"open":"2422.38","high":"2422.38","low":"2422.37","close":"2422.37","volume":"14.35","vol_ccy":"1.435","vol_ccy_quote":"3476.11524000","confirm":1},{"ts":1792188701000,"open":"2422.38","high":"2422.77","low":"2422.38","close":"2422.77","volume":"1445.40","vol_ccy":"144.540","vol_ccy_quote":"350158.49871000","confirm":1},{"ts":1792188702000,"open":"2422.77","high":"2422.78","low":"2422.77","close":"2422.78","volume":"201.42","vol_ccy":"20.142","vol_ccy_quote":"48799.48359000","confirm":1},{"ts":1792188703000,"open":"2422.77","high":"2423.48","low":"2422.77","close":"2423.30","volume":"2046.45","vol_ccy":"204.645","vol_ccy_quote":"495890.92831000","confirm":1},{"ts":1792188704000,"open":"2423.31","high":"2423.43","low":"2423.30","close":"2423.31","volume":"152.26","vol_ccy":"15.226","vol_ccy_quote":"36897.62117000","confirm":1},{"ts":1792188705000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.44","vol_ccy":"0.144","vol_ccy_quote":"348.95664000","confirm":1},{"ts":1792188706000,"open":"2423.30","high":"2423.58","low":"2423.30","close":"2423.37","volume":"2107.65","vol_ccy":"210.765","vol_ccy_quote":"510764.82782000","confirm":1},{"ts":1792188707000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.36","volume":"528.37","vol_ccy":"52.837","vol_ccy_quote":"128043.58889000","confirm":1},{"ts":1792188708000,"open":"2423.36","high":"2423.36","low":"2423.24","close":"2423.24","volume":"347.08","vol_ccy":"34.708","vol_ccy_quote":"84109.68580000","confirm":1},{"ts":1792188709000,"open":"2423.24","high":"2423.24","low":"2422.93","close":"2422.94","volume":"563.19","vol_ccy":"56.319","vol_ccy_quote":"136471.15519000","confirm":1},{"ts":1792188710000,"open":"2422.94","high":"2422.94","low":"2422.94","close":"2422.94","volume":"21.00","vol_ccy":"2.100","vol_ccy_quote":"5088.17400000","confirm":1},{"ts":1792188711000,"open":"2422.94","high":"2422.94","low":"2422.93","close":"2422.94","volume":"505.62","vol_ccy":"50.562","vol_ccy_quote":"122508.69182000","confirm":1},{"ts":1792188712000,"open":"2422.94","high":"2422.94","low":"2422.93","close":"2422.94","volume":"11.69","vol_ccy":"1.169","vol_ccy_quote":"2832.41675000","confirm":1},{"ts":1792188713000,"open":"2422.93","high":"2422.93","low":"2422.93","close":"2422.93","volume":"4.70","vol_ccy":"0.470","vol_ccy_quote":"1138.77710000","confirm":1},{"ts":1792188714000,"open":"2422.94","high":"2422.94","low":"2422.93","close":"2422.94","volume":"591.32","vol_ccy":"59.132","vol_ccy_quote":"143273.28804000","confirm":1},{"ts":1792188715000,"open":"2422.93","high":"2422.93","low":"2422.41","close":"2422.42","volume":"130.98","vol_ccy":"13.098","vol_ccy_quote":"31731.00252000","confirm":1},{"ts":1792188716000,"open":"2422.41","high":"2422.42","low":"2422.41","close":"2422.42","volume":"34.58","vol_ccy":"3.458","vol_ccy_quote":"8376.72828000","confirm":1},{"ts":1792188717000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"12.50","vol_ccy":"1.250","vol_ccy_quote":"3028.02500000","confirm":1},{"ts":1792188718000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"7.02","vol_ccy":"0.702","vol_ccy_quote":"1700.53884000","confirm":1},{"ts":1792188719000,"open":"2422.42","high":"2422.42","low":"2422.41","close":"2422.41","volume":"21.58","vol_ccy":"2.158","vol_ccy_quote":"5227.58196000","confirm":1},{"ts":1792188720000,"open":"2422.41","high":"2422.42","low":"2422.41","close":"2422.41","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68965000","confirm":1},{"ts":1792188721000,"open":"2422.41","high":"2422.42","low":"2422.41","close":"2422.42","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.75864000","confirm":1},{"ts":1792188722000,"open":"2422.41","high":"2422.42","low":"2422.41","close":"2422.41","volume":"526.46","vol_ccy":"52.646","vol_ccy_quote":"127530.22315000","confirm":1},{"ts":1792188723000,"open":"2422.41","high":"2422.42","low":"2422.41","close":"2422.42","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.91387000","confirm":1},{"ts":1792188724000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"23.63","vol_ccy":"2.363","vol_ccy_quote":"5724.17846000","confirm":1},{"ts":1792188725000,"open":"2422.41","high":"2422.41","low":"2422.23","close":"2422.24","volume":"392.00","vol_ccy":"39.200","vol_ccy_quote":"94958.45504000","confirm":1},{"ts":1792188726000,"open":"2422.23","high":"2422.24","low":"2422.23","close":"2422.24","volume":"50.02","vol_ccy":"5.002","vol_ccy_quote":"12116.04446000","confirm":1},{"ts":1792188727000,"open":"2422.23","high":"2422.23","low":"2422.14","close":"2422.15","volume":"40.92","vol_ccy":"4.092","vol_ccy_quote":"9911.44076000","confirm":1},{"ts":1792188728000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.14","volume":"33.96","vol_ccy":"3.396","vol_ccy_quote":"8225.62133000","confirm":1},{"ts":1792188729000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26642000","confirm":1},{"ts":1792188730000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.15","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.77130000","confirm":1},{"ts":1792188731000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.15","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"155.01758000","confirm":1},{"ts":1792188732000,"open":"2422.15","high":"2422.15","low":"2422.15","close":"2422.15","volume":"16.42","vol_ccy":"1.642","vol_ccy_quote":"3977.17030000","confirm":1},{"ts":1792188733000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.14","volume":"13.62","vol_ccy":"1.362","vol_ccy_quote":"3298.96817000","confirm":1},{"ts":1792188734000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188735000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68856000","confirm":1},{"ts":1792188736000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"3.08","vol_ccy":"0.308","vol_ccy_quote":"746.01912000","confirm":1},{"ts":1792188737000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188738000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84428000","confirm":1},{"ts":1792188739000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188740000,"open":"2422.14","high":"2422.14","low":"2422.14","close":"2422.14","volume":"1.17","vol_ccy":"0.117","vol_ccy_quote":"283.39038000","confirm":1},{"ts":1792188741000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.15","volume":"29.59","vol_ccy":"2.959","vol_ccy_quote":"7167.13796000","confirm":1},{"ts":1792188742000,"open":"2422.14","high":"2422.15","low":"2422.14","close":"2422.14","volume":"0.67","vol_ccy":"0.067","vol_ccy_quote":"162.28397000","confirm":1},{"ts":1792188743000,"open":"2422.15","high":"2422.62","low":"2422.15","close":"2422.62","volume":"376.23","vol_ccy":"37.623","vol_ccy_quote":"91129.34654000","confirm":1},{"ts":1792188744000,"open":"2422.62","high":"2422.62","low":"2422.61","close":"2422.61","volume":"10.20","vol_ccy":"1.020","vol_ccy_quote":"2471.07210000","confirm":1},{"ts":1792188745000,"open":"2422.62","high":"2422.62","low":"2422.62","close":"2422.62","volume":"100.61","vol_ccy":"10.061","vol_ccy_quote":"24373.97982000","confirm":1},{"ts":1792188746000,"open":"2422.62","high":"2422.62","low":"2422.62","close":"2422.62","volume":"23.48","vol_ccy":"2.348","vol_ccy_quote":"5688.31176000","confirm":1},{"ts":1792188747000,"open":"2422.62","high":"2422.62","low":"2422.62","close":"2422.62","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188748000,"open":"2422.62","high":"2422.79","low":"2422.62","close":"2422.79","volume":"14.11","vol_ccy":"1.411","vol_ccy_quote":"3418.38693000","confirm":1},{"ts":1792188749000,"open":"2422.80","high":"2422.80","low":"2422.80","close":"2422.80","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42280000","confirm":1},{"ts":1792188750000,"open":"2422.80","high":"2422.80","low":"2422.80","close":"2422.80","volume":"4.12","vol_ccy":"0.412","vol_ccy_quote":"998.19360000","confirm":1},{"ts":1792188751000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.79765000","confirm":1},{"ts":1792188752000,"open":"2422.80","high":"2423.27","low":"2422.80","close":"2423.27","volume":"433.22","vol_ccy":"43.322","vol_ccy_quote":"104974.79729000","confirm":1},{"ts":1792188753000,"open":"2423.26","high":"2423.27","low":"2423.26","close":"2423.27","volume":"0.48","vol_ccy":"0.048","vol_ccy_quote":"116.31661000","confirm":1},{"ts":1792188754000,"open":"2423.26","high":"2423.26","low":"2423.26","close":"2423.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42326000","confirm":1},{"ts":1792188755000,"open":"2423.26","high":"2423.26","low":"2423.26","close":"2423.26","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42326000","confirm":1},{"ts":1792188756000,"open":"2423.26","high":"2423.26","low":"2423.26","close":"2423.26","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188757000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"13.41","vol_ccy":"1.341","vol_ccy_quote":"3249.59743000","confirm":1},{"ts":1792188758000,"open":"2423.26","high":"2423.27","low":"2423.26","close":"2423.26","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.81944000","confirm":1},{"ts":1792188759000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"71.26","vol_ccy":"7.126","vol_ccy_quote":"17268.22194000","confirm":1},{"ts":1792188760000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.27","volume":"50.59","vol_ccy":"5.059","vol_ccy_quote":"12259.32160000","confirm":1},{"ts":1792188761000,"open":"2423.26","high":"2423.26","low":"2423.10","close":"2423.10","volume":"173.33","vol_ccy":"17.333","vol_ccy_quote":"42002.33328000","confirm":1},{"ts":1792188762000,"open":"2423.10","high":"2423.10","low":"2422.63","close":"2422.63","volume":"487.05","vol_ccy":"48.705","vol_ccy_quote":"118014.06214000","confirm":1},{"ts":1792188763000,"open":"2422.62","high":"2422.62","low":"2422.62","close":"2422.62","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22620000","confirm":1},{"ts":1792188764000,"open":"2422.62","high":"2423.16","low":"2422.62","close":"2423.16","volume":"220.39","vol_ccy":"22.039","vol_ccy_quote":"53392.59259000","confirm":1},{"ts":1792188765000,"open":"2423.16","high":"2423.16","low":"2423.16","close":"2423.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188766000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"5.38","vol_ccy":"0.538","vol_ccy_quote":"1303.66546000","confirm":1},{"ts":1792188767000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188768000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188769000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"43.82","vol_ccy":"4.382","vol_ccy_quote":"10618.33094000","confirm":1},{"ts":1792188770000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"59.95","vol_ccy":"5.995","vol_ccy_quote":"14526.90415000","confirm":1},{"ts":1792188771000,"open":"2423.16","high":"2423.17","low":"2423.16","close":"2423.17","volume":"9.70","vol_ccy":"0.970","vol_ccy_quote":"2350.47465000","confirm":1},{"ts":1792188772000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188773000,"open":"2423.16","high":"2423.17","low":"2423.16","close":"2423.17","volume":"65.87","vol_ccy":"6.587","vol_ccy_quote":"15961.36438000","confirm":1},{"ts":1792188774000,"open":"2423.16","high":"2423.17","low":"2423.16","close":"2423.16","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.54329000","confirm":1},{"ts":1792188775000,"open":"2423.16","high":"2423.16","low":"2423.06","close":"2423.06","volume":"131.80","vol_ccy":"13.180","vol_ccy_quote":"31935.94090000","confirm":1},{"ts":1792188776000,"open":"2423.06","high":"2423.06","low":"2423.06","close":"2423.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188777000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"5.44","vol_ccy":"0.544","vol_ccy_quote":"1318.15008000","confirm":1},{"ts":1792188778000,"open":"2423.06","high":"2423.06","low":"2423.06","close":"2423.06","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42306000","confirm":1},{"ts":1792188779000,"open":"2423.07","high":"2423.07","low":"2423.06","close":"2423.06","volume":"2.74","vol_ccy":"0.274","vol_ccy_quote":"663.92115000","confirm":1},{"ts":1792188780000,"open":"2423.07","high":"2423.07","low":"2423.06","close":"2423.06","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80755000","confirm":1},{"ts":1792188781000,"open":"2423.06","high":"2423.07","low":"2423.06","close":"2423.07","volume":"26.01","vol_ccy":"2.601","vol_ccy_quote":"6302.39454000","confirm":1},{"ts":1792188782000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"4.23","vol_ccy":"0.423","vol_ccy_quote":"1024.95861000","confirm":1},{"ts":1792188783000,"open":"2423.07","high":"2423.19","low":"2423.07","close":"2423.19","volume":"252.25","vol_ccy":"25.225","vol_ccy_quote":"61122.07901000","confirm":1},{"ts":1792188784000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26960000","confirm":1},{"ts":1792188785000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"61.61","vol_ccy":"6.161","vol_ccy_quote":"14929.33520000","confirm":1},{"ts":1792188786000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188787000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4846.40000000","confirm":1},{"ts":1792188788000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"200.00","vol_ccy":"20.000","vol_ccy_quote":"48464.00000000","confirm":1},{"ts":1792188789000,"open":"2423.20","high":"2423.60","low":"2423.20","close":"2423.60","volume":"264.00","vol_ccy":"26.400","vol_ccy_quote":"63973.56367000","confirm":1},{"ts":1792188790000,"open":"2423.59","high":"2423.62","low":"2423.59","close":"2423.61","volume":"71.86","vol_ccy":"7.186","vol_ccy_quote":"17416.09046000","confirm":1},{"ts":1792188791000,"open":"2423.62","high":"2423.74","low":"2423.61","close":"2423.74","volume":"489.18","vol_ccy":"48.918","vol_ccy_quote":"118563.85545000","confirm":1},{"ts":1792188792000,"open":"2423.73","high":"2423.73","low":"2423.73","close":"2423.73","volume":"4.84","vol_ccy":"0.484","vol_ccy_quote":"1173.08532000","confirm":1},{"ts":1792188793000,"open":"2423.73","high":"2423.74","low":"2423.73","close":"2423.74","volume":"108.39","vol_ccy":"10.839","vol_ccy_quote":"26270.91536000","confirm":1},{"ts":1792188794000,"open":"2423.74","high":"2423.84","low":"2423.74","close":"2423.84","volume":"95.12","vol_ccy":"9.512","vol_ccy_quote":"23055.07166000","confirm":1},{"ts":1792188795000,"open":"2423.84","high":"2423.84","low":"2423.84","close":"2423.84","volume":"8.25","vol_ccy":"0.825","vol_ccy_quote":"1999.66800000","confirm":1},{"ts":1792188796000,"open":"2423.83","high":"2423.84","low":"2423.83","close":"2423.84","volume":"30.05","vol_ccy":"3.005","vol_ccy_quote":"7283.63915000","confirm":1},{"ts":1792188797000,"open":"2423.84","high":"2423.84","low":"2423.83","close":"2423.84","volume":"112.55","vol_ccy":"11.255","vol_ccy_quote":"27280.31895000","confirm":1},{"ts":1792188798000,"open":"2423.83","high":"2423.83","low":"2423.83","close":"2423.83","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11915000","confirm":1},{"ts":1792188799000,"open":"2423.83","high":"2423.83","low":"2423.83","close":"2423.83","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11915000","confirm":1},{"ts":1792188800000,"open":"2423.83","high":"2423.84","low":"2423.83","close":"2423.84","volume":"1.48","vol_ccy":"0.148","vol_ccy_quote":"358.72825000","confirm":1},{"ts":1792188801000,"open":"2423.84","high":"2423.84","low":"2423.83","close":"2423.84","volume":"3.48","vol_ccy":"0.348","vol_ccy_quote":"843.49627000","confirm":1},{"ts":1792188802000,"open":"2423.83","high":"2423.84","low":"2423.83","close":"2423.84","volume":"48.37","vol_ccy":"4.837","vol_ccy_quote":"11724.07297000","confirm":1},{"ts":1792188803000,"open":"2423.83","high":"2423.83","low":"2423.51","close":"2423.51","volume":"347.68","vol_ccy":"34.768","vol_ccy_quote":"84269.20697000","confirm":1},{"ts":1792188804000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.51","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"252.04586000","confirm":1},{"ts":1792188805000,"open":"2423.51","high":"2423.51","low":"2423.41","close":"2423.42","volume":"409.28","vol_ccy":"40.928","vol_ccy_quote":"99185.74970000","confirm":1},{"ts":1792188806000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"16.99","vol_ccy":"1.699","vol_ccy_quote":"4117.39058000","confirm":1},{"ts":1792188807000,"open":"2423.41","high":"2423.41","low":"2423.41","close":"2423.41","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11705000","confirm":1},{"ts":1792188808000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.42","volume":"13.64","vol_ccy":"1.364","vol_ccy_quote":"3305.54476000","confirm":1},{"ts":1792188809000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.42","volume":"92.41","vol_ccy":"9.241","vol_ccy_quote":"22394.73195000","confirm":1},{"ts":1792188810000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.41","volume":"20.53","vol_ccy":"2.053","vol_ccy_quote":"4975.27983000","confirm":1},{"ts":1792188811000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792188812000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.41","volume":"9.60","vol_ccy":"0.960","vol_ccy_quote":"2326.48317000","confirm":1},{"ts":1792188813000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.41","volume":"1229.40","vol_ccy":"122.940","vol_ccy_quote":"297934.02542000","confirm":1},{"ts":1792188814000,"open":"2423.41","high":"2423.41","low":"2423.41","close":"2423.41","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69364000","confirm":1},{"ts":1792188815000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.41","volume":"3.38","vol_ccy":"0.338","vol_ccy_quote":"819.11587000","confirm":1},{"ts":1792188816000,"open":"2423.42","high":"2423.42","low":"2423.41","close":"2423.41","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27024000","confirm":1},{"ts":1792188817000,"open":"2423.41","high":"2423.41","low":"2423.41","close":"2423.41","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27023000","confirm":1},{"ts":1792188818000,"open":"2423.41","high":"2423.41","low":"2423.41","close":"2423.41","volume":"10.33","vol_ccy":"1.033","vol_ccy_quote":"2503.38253000","confirm":1},{"ts":1792188819000,"open":"2423.42","high":"2423.74","low":"2423.42","close":"2423.73","volume":"318.58","vol_ccy":"31.858","vol_ccy_quote":"77205.89094000","confirm":1},{"ts":1792188820000,"open":"2423.73","high":"2423.73","low":"2423.61","close":"2423.61","volume":"801.71","vol_ccy":"80.171","vol_ccy_quote":"194312.85706000","confirm":1},{"ts":1792188821000,"open":"2423.62","high":"2423.62","low":"2423.62","close":"2423.62","volume":"429.98","vol_ccy":"42.998","vol_ccy_quote":"104210.81276000","confirm":1},{"ts":1792188822000,"open":"2423.62","high":"2423.70","low":"2423.62","close":"2423.70","volume":"39.24","vol_ccy":"3.924","vol_ccy_quote":"9510.28528000","confirm":1},{"ts":1792188823000,"open":"2423.70","high":"2423.89","low":"2423.70","close":"2423.89","volume":"563.81","vol_ccy":"56.381","vol_ccy_quote":"136657.38186000","confirm":1},{"ts":1792188824000,"open":"2423.90","high":"2424.73","low":"2423.83","close":"2423.84","volume":"11613.61","vol_ccy":"1161.361","vol_ccy_quote":"2815626.61774000","confirm":1},{"ts":1792188825000,"open":"2423.84","high":"2423.84","low":"2423.50","close":"2423.51","volume":"44.54","vol_ccy":"4.454","vol_ccy_quote":"10795.56890000","confirm":1},{"ts":1792188826000,"open":"2423.50","high":"2423.51","low":"2423.50","close":"2423.50","volume":"22.05","vol_ccy":"2.205","vol_ccy_quote":"5343.83911000","confirm":1},{"ts":1792188827000,"open":"2423.51","high":"2423.99","low":"2423.51","close":"2423.91","volume":"817.27","vol_ccy":"81.727","vol_ccy_quote":"198100.31796000","confirm":1},{"ts":1792188828000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84782000","confirm":1},{"ts":1792188829000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"30.50","vol_ccy":"3.050","vol_ccy_quote":"7392.92550000","confirm":1},{"ts":1792188830000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"40.00","vol_ccy":"4.000","vol_ccy_quote":"9695.64000000","confirm":1},{"ts":1792188831000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.60844000","confirm":1},{"ts":1792188832000,"open":"2423.90","high":"2423.91","low":"2423.90","close":"2423.91","volume":"21.34","vol_ccy":"2.134","vol_ccy_quote":"5172.62359000","confirm":1},{"ts":1792188833000,"open":"2423.91","high":"2423.91","low":"2423.59","close":"2423.60","volume":"1870.81","vol_ccy":"187.081","vol_ccy_quote":"453463.25998000","confirm":1},{"ts":1792188834000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42359000","confirm":1},{"ts":1792188835000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188836000,"open":"2423.60","high":"2423.60","low":"2423.59","close":"2423.59","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"501.68517000","confirm":1},{"ts":1792188837000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96513000","confirm":1},{"ts":1792188838000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.43693000","confirm":1},{"ts":1792188839000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42359000","confirm":1},{"ts":1792188840000,"open":"2423.59","high":"2423.60","low":"2423.51","close":"2423.51","volume":"36.91","vol_ccy":"3.691","vol_ccy_quote":"8945.31015000","confirm":1},{"ts":1792188841000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.43477000","confirm":1},{"ts":1792188842000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"172.06921000","confirm":1},{"ts":1792188843000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27053000","confirm":1},{"ts":1792188844000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.51","volume":"325.86","vol_ccy":"32.586","vol_ccy_quote":"78972.50041000","confirm":1},{"ts":1792188845000,"open":"2423.51","high":"2423.51","low":"2423.26","close":"2423.26","volume":"303.03","vol_ccy":"30.303","vol_ccy_quote":"73432.43745000","confirm":1},{"ts":1792188846000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.27","volume":"371.45","vol_ccy":"37.145","vol_ccy_quote":"90012.36414000","confirm":1},{"ts":1792188847000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"123.13","vol_ccy":"12.313","vol_ccy_quote":"29837.72185000","confirm":1},{"ts":1792188848000,"open":"2423.26","high":"2423.26","low":"2423.00","close":"2423.00","volume":"34.31","vol_ccy":"3.431","vol_ccy_quote":"8313.60544000","confirm":1},{"ts":1792188849000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"396.67","vol_ccy":"39.667","vol_ccy_quote":"96113.53692000","confirm":1},{"ts":1792188850000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"529.72","vol_ccy":"52.972","vol_ccy_quote":"128351.15658000","confirm":1},{"ts":1792188851000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.00","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.49561000","confirm":1},{"ts":1792188852000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"43.26","vol_ccy":"4.326","vol_ccy_quote":"10481.93693000","confirm":1},{"ts":1792188853000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.61200000","confirm":1},{"ts":1792188854000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"67.54","vol_ccy":"6.754","vol_ccy_quote":"16364.94514000","confirm":1},{"ts":1792188855000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26901000","confirm":1},{"ts":1792188856000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"8.62","vol_ccy":"0.862","vol_ccy_quote":"2088.62600000","confirm":1},{"ts":1792188857000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"7.24","vol_ccy":"0.724","vol_ccy_quote":"1754.25200000","confirm":1},{"ts":1792188858000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26900000","confirm":1},{"ts":1792188859000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69200000","confirm":1},{"ts":1792188860000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69200000","confirm":1},{"ts":1792188861000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"24.10","vol_ccy":"2.410","vol_ccy_quote":"5839.43005000","confirm":1},{"ts":1792188862000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.68","vol_ccy":"0.068","vol_ccy_quote":"164.76400000","confirm":1},{"ts":1792188863000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.46016000","confirm":1},{"ts":1792188864000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.00","volume":"1.97","vol_ccy":"0.197","vol_ccy_quote":"477.33125000","confirm":1},{"ts":1792188865000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.72900000","confirm":1},{"ts":1792188866000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38400000","confirm":1},{"ts":1792188867000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"1.98","vol_ccy":"0.198","vol_ccy_quote":"479.75400000","confirm":1},{"ts":1792188868000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80700000","confirm":1},{"ts":1792188869000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"44.96","vol_ccy":"4.496","vol_ccy_quote":"10893.85274000","confirm":1},{"ts":1792188870000,"open":"2423.00","high":"2423.00","low":"2422.83","close":"2422.83","volume":"249.59","vol_ccy":"24.959","vol_ccy_quote":"60475.51872000","confirm":1},{"ts":1792188871000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"1.74","vol_ccy":"0.174","vol_ccy_quote":"421.57413000","confirm":1},{"ts":1792188872000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"14.69","vol_ccy":"1.469","vol_ccy_quote":"3559.13739000","confirm":1},{"ts":1792188873000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65113000","confirm":1},{"ts":1792188874000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"532.32","vol_ccy":"53.232","vol_ccy_quote":"128972.08656000","confirm":1},{"ts":1792188875000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"320.67","vol_ccy":"32.067","vol_ccy_quote":"77692.88961000","confirm":1},{"ts":1792188876000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42283000","confirm":1},{"ts":1792188877000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84566000","confirm":1},{"ts":1792188878000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26849000","confirm":1},{"ts":1792188879000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65115000","confirm":1},{"ts":1792188880000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"22.40","vol_ccy":"2.240","vol_ccy_quote":"5427.13920000","confirm":1},{"ts":1792188881000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"1.54","vol_ccy":"0.154","vol_ccy_quote":"373.11582000","confirm":1},{"ts":1792188882000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.57075000","confirm":1},{"ts":1792188883000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.30226000","confirm":1},{"ts":1792188884000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"2.37","vol_ccy":"0.237","vol_ccy_quote":"574.21073000","confirm":1},{"ts":1792188885000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"3.87","vol_ccy":"0.387","vol_ccy_quote":"937.63907000","confirm":1},{"ts":1792188886000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42283000","confirm":1},{"ts":1792188887000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"12.46","vol_ccy":"1.246","vol_ccy_quote":"3018.84618000","confirm":1},{"ts":1792188888000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84566000","confirm":1},{"ts":1792188889000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"2.29","vol_ccy":"0.229","vol_ccy_quote":"554.82807000","confirm":1},{"ts":1792188890000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.82640000","confirm":1},{"ts":1792188891000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"10.39","vol_ccy":"1.039","vol_ccy_quote":"2517.32402000","confirm":1},{"ts":1792188892000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.76528000","confirm":1},{"ts":1792188893000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"17.38","vol_ccy":"1.738","vol_ccy_quote":"4210.89592000","confirm":1},{"ts":1792188894000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"13.51","vol_ccy":"1.351","vol_ccy_quote":"3273.25682000","confirm":1},{"ts":1792188895000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"2.70","vol_ccy":"0.270","vol_ccy_quote":"654.16414000","confirm":1},{"ts":1792188896000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188897000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.30226000","confirm":1},{"ts":1792188898000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26849000","confirm":1},{"ts":1792188899000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188900000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"271.35696000","confirm":1},{"ts":1792188901000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.83","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.91967000","confirm":1},{"ts":1792188902000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.83","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"213.20917000","confirm":1},{"ts":1792188903000,"open":"2422.83","high":"2422.83","low":"2422.51","close":"2422.51","volume":"711.33","vol_ccy":"71.133","vol_ccy_quote":"172342.34899000","confirm":1},{"ts":1792188904000,"open":"2422.51","high":"2422.51","low":"2422.51","close":"2422.51","volume":"31.22","vol_ccy":"3.122","vol_ccy_quote":"7563.07622000","confirm":1},{"ts":1792188905000,"open":"2422.51","high":"2422.52","low":"2422.51","close":"2422.51","volume":"2.51","vol_ccy":"0.251","vol_ccy_quote":"608.05040000","confirm":1},{"ts":1792188906000,"open":"2422.51","high":"2422.52","low":"2422.51","close":"2422.51","volume":"5.49","vol_ccy":"0.549","vol_ccy_quote":"1329.96254000","confirm":1},{"ts":1792188907000,"open":"2422.51","high":"2422.51","low":"2422.42","close":"2422.42","volume":"194.17","vol_ccy":"19.417","vol_ccy_quote":"47037.69750000","confirm":1},{"ts":1792188908000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11210000","confirm":1},{"ts":1792188909000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"22.41","vol_ccy":"2.241","vol_ccy_quote":"5428.64322000","confirm":1},{"ts":1792188910000,"open":"2422.42","high":"2422.43","low":"2422.42","close":"2422.43","volume":"339.77","vol_ccy":"33.977","vol_ccy_quote":"82306.57833000","confirm":1},{"ts":1792188911000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.67260000","confirm":1},{"ts":1792188912000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.93168000","confirm":1},{"ts":1792188913000,"open":"2422.42","high":"2422.42","low":"2422.04","close":"2422.04","volume":"704.39","vol_ccy":"70.439","vol_ccy_quote":"170613.57332000","confirm":1},{"ts":1792188914000,"open":"2422.04","high":"2422.04","low":"2422.04","close":"2422.04","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.59672000","confirm":1},{"ts":1792188915000,"open":"2422.04","high":"2422.04","low":"2422.01","close":"2422.01","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"501.35927000","confirm":1},{"ts":1792188916000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"10.60","vol_ccy":"1.060","vol_ccy_quote":"2567.32000000","confirm":1},{"ts":1792188917000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.00","volume":"74.46","vol_ccy":"7.446","vol_ccy_quote":"18034.21217000","confirm":1},{"ts":1792188918000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"5.87","vol_ccy":"0.587","vol_ccy_quote":"1421.71400000","confirm":1},{"ts":1792188919000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"155.00800000","confirm":1},{"ts":1792188920000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.01","volume":"64.18","vol_ccy":"6.418","vol_ccy_quote":"15544.46010000","confirm":1},{"ts":1792188921000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"3.25","vol_ccy":"0.325","vol_ccy_quote":"787.15000000","confirm":1},{"ts":1792188922000,"open":"2422.01","high":"2422.01","low":"2422.01","close":"2422.01","volume":"13.68","vol_ccy":"1.368","vol_ccy_quote":"3313.30968000","confirm":1},{"ts":1792188923000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.00","volume":"2.72","vol_ccy":"0.272","vol_ccy_quote":"658.78500000","confirm":1},{"ts":1792188924000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.00","volume":"27.74","vol_ccy":"2.774","vol_ccy_quote":"6718.65473000","confirm":1},{"ts":1792188925000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.01","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2434.12000000","confirm":1},{"ts":1792188926000,"open":"2422.00","high":"2422.01","low":"2422.00","close":"2422.00","volume":"286.02","vol_ccy":"28.602","vol_ccy_quote":"69274.12487000","confirm":1},{"ts":1792188927000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.81600000","confirm":1},{"ts":1792188928000,"open":"2422.00","high":"2422.32","low":"2422.00","close":"2422.32","volume":"935.61","vol_ccy":"93.561","vol_ccy_quote":"226605.88510000","confirm":1},{"ts":1792188929000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.32","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1240.22779000","confirm":1},{"ts":1792188930000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"43.27","vol_ccy":"4.327","vol_ccy_quote":"10481.37859000","confirm":1},{"ts":1792188931000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"5.32","vol_ccy":"0.532","vol_ccy_quote":"1288.67419000","confirm":1},{"ts":1792188932000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.29082000","confirm":1},{"ts":1792188933000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"10.22","vol_ccy":"1.022","vol_ccy_quote":"2475.61003000","confirm":1},{"ts":1792188934000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"5.95","vol_ccy":"0.595","vol_ccy_quote":"1441.27970000","confirm":1},{"ts":1792188935000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.31","volume":"50.74","vol_ccy":"5.074","vol_ccy_quote":"12290.85113000","confirm":1},{"ts":1792188936000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"1.26","vol_ccy":"0.126","vol_ccy_quote":"305.21193000","confirm":1},{"ts":1792188937000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"12.21","vol_ccy":"1.221","vol_ccy_quote":"2957.65232000","confirm":1},{"ts":1792188938000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"10.85","vol_ccy":"1.085","vol_ccy_quote":"2628.20635000","confirm":1},{"ts":1792188939000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"307.63353000","confirm":1},{"ts":1792188940000,"open":"2422.32","high":"2422.32","low":"2422.32","close":"2422.32","volume":"16.63","vol_ccy":"1.663","vol_ccy_quote":"4028.31816000","confirm":1},{"ts":1792188941000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.87290000","confirm":1},{"ts":1792188942000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.82476000","confirm":1},{"ts":1792188943000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.87246000","confirm":1},{"ts":1792188944000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"0.98","vol_ccy":"0.098","vol_ccy_quote":"237.38638000","confirm":1},{"ts":1792188945000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.31","volume":"29.12","vol_ccy":"2.912","vol_ccy_quote":"7053.79528000","confirm":1},{"ts":1792188946000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.32","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"336.70232000","confirm":1},{"ts":1792188947000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11155000","confirm":1},{"ts":1792188948000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"116.55","vol_ccy":"11.655","vol_ccy_quote":"28232.13909000","confirm":1},{"ts":1792188949000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.31","volume":"9.56","vol_ccy":"0.956","vol_ccy_quote":"2315.73740000","confirm":1},{"ts":1792188950000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"46.32","vol_ccy":"4.632","vol_ccy_quote":"11220.18619000","confirm":1},{"ts":1792188951000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.11550000","confirm":1},{"ts":1792188952000,"open":"2422.32","high":"2422.32","low":"2422.31","close":"2422.31","volume":"430.88","vol_ccy":"43.088","vol_ccy_quote":"104372.92305000","confirm":1},{"ts":1792188953000,"open":"2422.32","high":"2422.32","low":"2422.32","close":"2422.32","volume":"300.00","vol_ccy":"30.000","vol_ccy_quote":"72669.60000000","confirm":1},{"ts":1792188954000,"open":"2422.32","high":"2422.39","low":"2422.32","close":"2422.39","volume":"36.02","vol_ccy":"3.602","vol_ccy_quote":"8725.40033000","confirm":1},{"ts":1792188955000,"open":"2422.39","high":"2422.39","low":"2422.38","close":"2422.38","volume":"36.04","vol_ccy":"3.604","vol_ccy_quote":"8730.27286000","confirm":1},{"ts":1792188956000,"open":"2422.39","high":"2422.39","low":"2422.39","close":"2422.39","volume":"3.71","vol_ccy":"0.371","vol_ccy_quote":"898.70669000","confirm":1},{"ts":1792188957000,"open":"2422.39","high":"2422.47","low":"2422.39","close":"2422.47","volume":"219.15","vol_ccy":"21.915","vol_ccy_quote":"53086.77167000","confirm":1},{"ts":1792188958000,"open":"2422.46","high":"2422.61","low":"2422.46","close":"2422.61","volume":"20.28","vol_ccy":"2.028","vol_ccy_quote":"4912.95492000","confirm":1},{"ts":1792188959000,"open":"2422.61","high":"2422.61","low":"2422.61","close":"2422.61","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188960000,"open":"2422.61","high":"2422.80","low":"2422.48","close":"2422.48","volume":"629.71","vol_ccy":"62.971","vol_ccy_quote":"152564.14206000","confirm":1},{"ts":1792188961000,"open":"2422.48","high":"2422.50","low":"2422.48","close":"2422.50","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"375.48601000","confirm":1},{"ts":1792188962000,"open":"2422.54","high":"2422.62","low":"2422.54","close":"2422.62","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.64850000","confirm":1},{"ts":1792188963000,"open":"2422.61","high":"2422.62","low":"2422.61","close":"2422.62","volume":"63.36","vol_ccy":"6.336","vol_ccy_quote":"15349.66401000","confirm":1},{"ts":1792188964000,"open":"2422.61","high":"2422.61","low":"2422.61","close":"2422.61","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26783000","confirm":1},{"ts":1792188965000,"open":"2422.61","high":"2422.61","low":"2422.61","close":"2422.61","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84522000","confirm":1},{"ts":1792188966000,"open":"2422.61","high":"2422.61","low":"2422.61","close":"2422.61","volume":"12.13","vol_ccy":"1.213","vol_ccy_quote":"2938.62593000","confirm":1},{"ts":1792188967000,"open":"2422.62","high":"2422.62","low":"2422.52","close":"2422.52","volume":"150.01","vol_ccy":"15.001","vol_ccy_quote":"36341.72161000","confirm":1},{"ts":1792188968000,"open":"2422.49","high":"2422.49","low":"2422.49","close":"2422.49","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.18233000","confirm":1},{"ts":1792188969000,"open":"2422.49","high":"2422.50","low":"2422.49","close":"2422.49","volume":"24.09","vol_ccy":"2.409","vol_ccy_quote":"5835.78177000","confirm":1},{"ts":1792188970000,"open":"2422.49","high":"2422.49","low":"2422.49","close":"2422.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188971000,"open":"2422.50","high":"2422.50","low":"2422.49","close":"2422.49","volume":"11.46","vol_ccy":"1.146","vol_ccy_quote":"2776.18354000","confirm":1},{"ts":1792188972000,"open":"2422.50","high":"2422.93","low":"2422.50","close":"2422.93","volume":"420.94","vol_ccy":"42.094","vol_ccy_quote":"101978.53671000","confirm":1},{"ts":1792188973000,"open":"2422.93","high":"2422.93","low":"2422.93","close":"2422.93","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"467.62549000","confirm":1},{"ts":1792188974000,"open":"2422.93","high":"2422.93","low":"2422.93","close":"2422.93","volume":"5.18","vol_ccy":"0.518","vol_ccy_quote":"1255.07774000","confirm":1},{"ts":1792188975000,"open":"2422.93","high":"2422.93","low":"2422.93","close":"2422.93","volume":"1326.96","vol_ccy":"132.696","vol_ccy_quote":"321513.11928000","confirm":1},{"ts":1792188976000,"open":"2422.93","high":"2422.93","low":"2422.93","close":"2422.93","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69172000","confirm":1},{"ts":1792188977000,"open":"2422.93","high":"2423.17","low":"2422.93","close":"2423.16","volume":"1258.16","vol_ccy":"125.816","vol_ccy_quote":"304857.29006000","confirm":1},{"ts":1792188978000,"open":"2423.17","high":"2423.20","low":"2423.17","close":"2423.19","volume":"9.84","vol_ccy":"0.984","vol_ccy_quote":"2384.42668000","confirm":1},{"ts":1792188979000,"open":"2423.19","high":"2423.54","low":"2423.19","close":"2423.41","volume":"3871.40","vol_ccy":"387.140","vol_ccy_quote":"938221.17304000","confirm":1},{"ts":1792188980000,"open":"2423.42","high":"2423.42","low":"2423.41","close":"2423.41","volume":"3.84","vol_ccy":"0.384","vol_ccy_quote":"930.59306000","confirm":1},{"ts":1792188981000,"open":"2423.41","high":"2423.42","low":"2423.41","close":"2423.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81073000","confirm":1},{"ts":1792188982000,"open":"2423.42","high":"2423.42","low":"2423.22","close":"2423.22","volume":"18.70","vol_ccy":"1.870","vol_ccy_quote":"4531.74923000","confirm":1},{"ts":1792188983000,"open":"2423.22","high":"2423.22","low":"2423.22","close":"2423.22","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.77152000","confirm":1},{"ts":1792188984000,"open":"2423.23","high":"2423.30","low":"2423.23","close":"2423.30","volume":"5.65","vol_ccy":"0.565","vol_ccy_quote":"1369.13129000","confirm":1},{"ts":1792188985000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188986000,"open":"2423.30","high":"2423.59","low":"2423.30","close":"2423.58","volume":"1243.46","vol_ccy":"124.346","vol_ccy_quote":"301355.21538000","confirm":1},{"ts":1792188987000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84718000","confirm":1},{"ts":1792188988000,"open":"2423.58","high":"2423.59","low":"2423.16","close":"2423.16","volume":"114.75","vol_ccy":"11.475","vol_ccy_quote":"27809.83296000","confirm":1},{"ts":1792188989000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.63000000","confirm":1},{"ts":1792188990000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792188991000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2435.26575000","confirm":1},{"ts":1792188992000,"open":"2423.16","high":"2423.16","low":"2423.16","close":"2423.16","volume":"0.96","vol_ccy":"0.096","vol_ccy_quote":"232.62336000","confirm":1},{"ts":1792188993000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.50475000","confirm":1},{"ts":1792188994000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"92.07970000","confirm":1},{"ts":1792188995000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0.91","vol_ccy":"0.091","vol_ccy_quote":"220.50665000","confirm":1},{"ts":1792188996000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"290.77800000","confirm":1},{"ts":1792188997000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0.57","vol_ccy":"0.057","vol_ccy_quote":"138.11955000","confirm":1},{"ts":1792188998000,"open":"2423.16","high":"2423.16","low":"2423.15","close":"2423.15","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.61886000","confirm":1},{"ts":1792188999000,"open":"2423.15","high":"2423.16","low":"2423.15","close":"2423.16","volume":"35.30","vol_ccy":"3.530","vol_ccy_quote":"8553.71956000","confirm":1},{"ts":1792189000000,"open":"2423.15","high":"2423.15","low":"2423.01","close":"2423.02","volume":"91.34","vol_ccy":"9.134","vol_ccy_quote":"22132.79452000","confirm":1},{"ts":1792189001000,"open":"2423.02","high":"2423.02","low":"2423.01","close":"2423.01","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.80553000","confirm":1},{"ts":1792189002000,"open":"2423.02","high":"2423.02","low":"2423.01","close":"2423.01","volume":"17.63","vol_ccy":"1.763","vol_ccy_quote":"4271.78314000","confirm":1},{"ts":1792189003000,"open":"2423.01","high":"2423.01","low":"2422.88","close":"2422.88","volume":"105.43","vol_ccy":"10.543","vol_ccy_quote":"25545.58555000","confirm":1},{"ts":1792189004000,"open":"2422.88","high":"2422.88","low":"2422.88","close":"2422.88","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.41264000","confirm":1},{"ts":1792189005000,"open":"2422.89","high":"2422.89","low":"2422.88","close":"2422.89","volume":"4.17","vol_ccy":"0.417","vol_ccy_quote":"1010.34508000","confirm":1},{"ts":1792189006000,"open":"2422.88","high":"2422.88","low":"2422.88","close":"2422.88","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.14912000","confirm":1},{"ts":1792189007000,"open":"2422.88","high":"2422.88","low":"2422.88","close":"2422.88","volume":"1.13","vol_ccy":"0.113","vol_ccy_quote":"273.78544000","confirm":1},{"ts":1792189008000,"open":"2422.88","high":"2422.88","low":"2422.88","close":"2422.88","volume":"0.63","vol_ccy":"0.063","vol_ccy_quote":"152.64144000","confirm":1},{"ts":1792189009000,"open":"2422.89","high":"2423.27","low":"2422.89","close":"2423.27","volume":"1238.97","vol_ccy":"123.897","vol_ccy_quote":"300220.12547000","confirm":1},{"ts":1792189010000,"open":"2423.26","high":"2423.27","low":"2423.26","close":"2423.27","volume":"3.73","vol_ccy":"0.373","vol_ccy_quote":"903.87644000","confirm":1},{"ts":1792189011000,"open":"2423.26","high":"2423.26","low":"2423.11","close":"2423.12","volume":"208.52","vol_ccy":"20.852","vol_ccy_quote":"50527.93049000","confirm":1},{"ts":1792189012000,"open":"2423.12","high":"2423.12","low":"2423.11","close":"2423.12","volume":"101.07","vol_ccy":"10.107","vol_ccy_quote":"24490.37384000","confirm":1},{"ts":1792189013000,"open":"2423.12","high":"2423.12","low":"2423.12","close":"2423.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189014000,"open":"2423.11","high":"2423.12","low":"2423.11","close":"2423.11","volume":"24.26","vol_ccy":"2.426","vol_ccy_quote":"5878.48869000","confirm":1},{"ts":1792189015000,"open":"2423.11","high":"2423.11","low":"2423.11","close":"2423.11","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189016000,"open":"2423.12","high":"2423.12","low":"2423.11","close":"2423.11","volume":"7.43","vol_ccy":"0.743","vol_ccy_quote":"1800.37789000","confirm":1},{"ts":1792189017000,"open":"2423.11","high":"2423.11","low":"2422.80","close":"2422.81","volume":"339.58","vol_ccy":"33.958","vol_ccy_quote":"82282.38169000","confirm":1},{"ts":1792189018000,"open":"2422.81","high":"2422.81","low":"2422.62","close":"2422.62","volume":"510.44","vol_ccy":"51.044","vol_ccy_quote":"123669.80462000","confirm":1},{"ts":1792189019000,"open":"2422.63","high":"2422.63","low":"2422.63","close":"2422.63","volume":"502.00","vol_ccy":"50.200","vol_ccy_quote":"121616.02600000","confirm":1},{"ts":1792189020000,"open":"2422.62","high":"2422.63","low":"2422.62","close":"2422.62","volume":"500.30","vol_ccy":"50.030","vol_ccy_quote":"121204.17860000","confirm":1},{"ts":1792189021000,"open":"2422.62","high":"2422.63","low":"2422.62","close":"2422.63","volume":"500.72","vol_ccy":"50.072","vol_ccy_quote":"121305.92873000","confirm":1},{"ts":1792189022000,"open":"2422.62","high":"2422.63","low":"2422.62","close":"2422.62","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2013.19735000","confirm":1},{"ts":1792189023000,"open":"2422.62","high":"2422.63","low":"2422.62","close":"2422.62","volume":"572.24","vol_ccy":"57.224","vol_ccy_quote":"138632.51215000","confirm":1},{"ts":1792189024000,"open":"2422.62","high":"2422.62","low":"2422.32","close":"2422.33","volume":"1413.89","vol_ccy":"141.389","vol_ccy_quote":"342516.39666000","confirm":1},{"ts":1792189025000,"open":"2422.32","high":"2422.32","low":"2422.32","close":"2422.32","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"360.92568000","confirm":1},{"ts":1792189026000,"open":"2422.32","high":"2422.32","low":"2422.32","close":"2422.32","volume":"1.14","vol_ccy":"0.114","vol_ccy_quote":"276.14448000","confirm":1},{"ts":1792189027000,"open":"2422.33","high":"2422.33","low":"2422.32","close":"2422.32","volume":"503.79","vol_ccy":"50.379","vol_ccy_quote":"122034.56241000","confirm":1},{"ts":1792189028000,"open":"2422.33","high":"2422.50","low":"2422.33","close":"2422.49","volume":"722.71","vol_ccy":"72.271","vol_ccy_quote":"175064.27766000","confirm":1},{"ts":1792189029000,"open":"2422.50","high":"2422.60","low":"2422.50","close":"2422.59","volume":"13.69","vol_ccy":"1.369","vol_ccy_quote":"3316.43182000","confirm":1},{"ts":1792189030000,"open":"2422.59","high":"2422.59","low":"2422.59","close":"2422.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189031000,"open":"2422.60","high":"2422.60","low":"2422.60","close":"2422.60","volume":"40.37","vol_ccy":"4.037","vol_ccy_quote":"9780.03620000","confirm":1},{"ts":1792189032000,"open":"2422.60","high":"2422.60","low":"2422.60","close":"2422.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189033000,"open":"2422.59","high":"2422.59","low":"2422.59","close":"2422.59","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"133.24245000","confirm":1},{"ts":1792189034000,"open":"2422.59","high":"2422.59","low":"2422.59","close":"2422.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189035000,"open":"2422.59","high":"2422.60","low":"2422.59","close":"2422.60","volume":"8.76","vol_ccy":"0.876","vol_ccy_quote":"2122.18984000","confirm":1},{"ts":1792189036000,"open":"2422.59","high":"2422.59","low":"2422.59","close":"2422.59","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.35540000","confirm":1},{"ts":1792189037000,"open":"2422.59","high":"2422.60","low":"2422.38","close":"2422.38","volume":"213.44","vol_ccy":"21.344","vol_ccy_quote":"51707.55922000","confirm":1},{"ts":1792189038000,"open":"2422.37","high":"2422.38","low":"2422.37","close":"2422.38","volume":"4.16","vol_ccy":"0.416","vol_ccy_quote":"1007.70950000","confirm":1},{"ts":1792189039000,"open":"2422.37","high":"2422.38","low":"2422.37","close":"2422.37","volume":"0.46","vol_ccy":"0.046","vol_ccy_quote":"111.42906000","confirm":1},{"ts":1792189040000,"open":"2422.37","high":"2422.37","low":"2422.37","close":"2422.37","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22370000","confirm":1},{"ts":1792189041000,"open":"2422.37","high":"2422.38","low":"2422.37","close":"2422.37","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"261.61600000","confirm":1},{"ts":1792189042000,"open":"2422.37","high":"2422.37","low":"2422.37","close":"2422.37","volume":"1.32","vol_ccy":"0.132","vol_ccy_quote":"319.75284000","confirm":1},{"ts":1792189043000,"open":"2422.38","high":"2422.38","low":"2422.33","close":"2422.33","volume":"5.75","vol_ccy":"0.575","vol_ccy_quote":"1392.85708000","confirm":1},{"ts":1792189044000,"open":"2422.33","high":"2422.33","low":"2422.32","close":"2422.32","volume":"25.77","vol_ccy":"2.577","vol_ccy_quote":"6242.32266000","confirm":1},{"ts":1792189045000,"open":"2422.32","high":"2422.32","low":"2422.15","close":"2422.17","volume":"30.69","vol_ccy":"3.069","vol_ccy_quote":"7433.86286000","confirm":1},{"ts":1792189046000,"open":"2422.16","high":"2422.17","low":"2422.16","close":"2422.16","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.37460000","confirm":1},{"ts":1792189047000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.16","volume":"22.39","vol_ccy":"2.239","vol_ccy_quote":"5423.21639000","confirm":1},{"ts":1792189048000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.17","volume":"19.02","vol_ccy":"1.902","vol_ccy_quote":"4606.96519000","confirm":1},{"ts":1792189049000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.16","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.59892000","confirm":1},{"ts":1792189050000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.17","volume":"10.21","vol_ccy":"1.021","vol_ccy_quote":"2473.02556000","confirm":1},{"ts":1792189051000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.17","volume":"8.78","vol_ccy":"0.878","vol_ccy_quote":"2126.65668000","confirm":1},{"ts":1792189052000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.16","volume":"15.51","vol_ccy":"1.551","vol_ccy_quote":"3756.77024000","confirm":1},{"ts":1792189053000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.17","volume":"41.55","vol_ccy":"4.155","vol_ccy_quote":"10064.11560000","confirm":1},{"ts":1792189054000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.16","volume":"4.99","vol_ccy":"0.499","vol_ccy_quote":"1208.65789000","confirm":1},{"ts":1792189055000,"open":"2422.16","high":"2422.17","low":"2422.16","close":"2422.16","volume":"40.34","vol_ccy":"4.034","vol_ccy_quote":"9771.02283000","confirm":1},{"ts":1792189056000,"open":"2422.17","high":"2422.17","low":"2422.16","close":"2422.16","volume":"6.06","vol_ccy":"0.606","vol_ccy_quote":"1467.82912000","confirm":1},{"ts":1792189057000,"open":"2422.16","high":"2422.16","low":"2422.02","close":"2422.03","volume":"560.46","vol_ccy":"56.046","vol_ccy_quote":"135745.79267000","confirm":1},{"ts":1792189058000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"100.57","vol_ccy":"10.057","vol_ccy_quote":"24358.25530000","confirm":1},{"ts":1792189059000,"open":"2422.02","high":"2422.03","low":"2422.02","close":"2422.02","volume":"300.48","vol_ccy":"30.048","vol_ccy_quote":"72777.15712000","confirm":1},{"ts":1792189060000,"open":"2422.02","high":"2422.02","low":"2422.02","close":"2422.02","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.12848000","confirm":1},{"ts":1792189061000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"51.14","vol_ccy":"5.114","vol_ccy_quote":"12386.21052000","confirm":1},{"ts":1792189062000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"0.56","vol_ccy":"0.056","vol_ccy_quote":"135.63348000","confirm":1},{"ts":1792189063000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"1.26","vol_ccy":"0.126","vol_ccy_quote":"305.17468000","confirm":1},{"ts":1792189064000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.03","volume":"18.34","vol_ccy":"1.834","vol_ccy_quote":"4442.00295000","confirm":1},{"ts":1792189065000,"open":"2422.03","high":"2422.03","low":"2422.02","close":"2422.02","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"254.31238000","confirm":1},{"ts":1792189066000,"open":"2422.03","high":"2422.34","low":"2422.03","close":"2422.33","volume":"673.56","vol_ccy":"67.356","vol_ccy_quote":"163140.57528000","confirm":1},{"ts":1792189067000,"open":"2422.34","high":"2422.34","low":"2422.34","close":"2422.34","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68936000","confirm":1},{"ts":1792189068000,"open":"2422.34","high":"2422.34","low":"2422.34","close":"2422.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189069000,"open":"2422.33","high":"2422.42","low":"2422.33","close":"2422.42","volume":"104.46","vol_ccy":"10.446","vol_ccy_quote":"25303.76287000","confirm":1},{"ts":1792189070000,"open":"2422.43","high":"2422.43","low":"2422.43","close":"2422.43","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68972000","confirm":1},{"ts":1792189071000,"open":"2422.43","high":"2422.43","low":"2422.43","close":"2422.43","volume":"70.25","vol_ccy":"7.025","vol_ccy_quote":"17017.57075000","confirm":1},{"ts":1792189072000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.60356000","confirm":1},{"ts":1792189073000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.56940000","confirm":1},{"ts":1792189074000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189075000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189076000,"open":"2422.42","high":"2422.43","low":"2422.42","close":"2422.43","volume":"13.28","vol_ccy":"1.328","vol_ccy_quote":"3216.98276000","confirm":1},{"ts":1792189077000,"open":"2422.43","high":"2422.43","low":"2422.42","close":"2422.42","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.76772000","confirm":1},{"ts":1792189078000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.20712000","confirm":1},{"ts":1792189079000,"open":"2422.42","high":"2422.43","low":"2422.42","close":"2422.42","volume":"1.37","vol_ccy":"0.137","vol_ccy_quote":"331.87160000","confirm":1},{"ts":1792189080000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189081000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.20712000","confirm":1},{"ts":1792189082000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.98292000","confirm":1},{"ts":1792189083000,"open":"2422.42","high":"2422.42","low":"2422.42","close":"2422.42","volume":"1.64","vol_ccy":"0.164","vol_ccy_quote":"397.27688000","confirm":1},{"ts":1792189084000,"open":"2422.42","high":"2422.42","low":"2422.31","close":"2422.31","volume":"46.06","vol_ccy":"4.606","vol_ccy_quote":"11157.64597000","confirm":1},{"ts":1792189085000,"open":"2422.31","high":"2422.32","low":"2422.31","close":"2422.31","volume":"2.52","vol_ccy":"0.252","vol_ccy_quote":"610.42368000","confirm":1},{"ts":1792189086000,"open":"2422.31","high":"2422.31","low":"2422.31","close":"2422.31","volume":"3.29","vol_ccy":"0.329","vol_ccy_quote":"796.93999000","confirm":1},{"ts":1792189087000,"open":"2422.31","high":"2422.32","low":"2422.21","close":"2422.21","volume":"1508.42","vol_ccy":"150.842","vol_ccy_quote":"365386.08224000","confirm":1},{"ts":1792189088000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"3.33","vol_ccy":"0.333","vol_ccy_quote":"806.59918000","confirm":1},{"ts":1792189089000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189090000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"317.30951000","confirm":1},{"ts":1792189091000,"open":"2422.22","high":"2422.22","low":"2422.21","close":"2422.21","volume":"32.82","vol_ccy":"3.282","vol_ccy_quote":"7949.69323000","confirm":1},{"ts":1792189092000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.64431000","confirm":1},{"ts":1792189093000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189094000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189095000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"2.20","vol_ccy":"0.220","vol_ccy_quote":"532.88620000","confirm":1},{"ts":1792189096000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.45","vol_ccy":"0.045","vol_ccy_quote":"108.99945000","confirm":1},{"ts":1792189097000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.35514000","confirm":1},{"ts":1792189098000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"1.43","vol_ccy":"0.143","vol_ccy_quote":"346.37603000","confirm":1},{"ts":1792189099000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.21","volume":"17.06","vol_ccy":"1.706","vol_ccy_quote":"4132.30677000","confirm":1},{"ts":1792189100000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"249.31","vol_ccy":"24.931","vol_ccy_quote":"60388.11751000","confirm":1},{"ts":1792189101000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.31061000","confirm":1},{"ts":1792189102000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.77735000","confirm":1},{"ts":1792189103000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"70.24409000","confirm":1},{"ts":1792189104000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.11050000","confirm":1},{"ts":1792189105000,"open":"2422.22","high":"2422.22","low":"2422.21","close":"2422.21","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.77736000","confirm":1},{"ts":1792189106000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"1.15","vol_ccy":"0.115","vol_ccy_quote":"278.55415000","confirm":1},{"ts":1792189107000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"4.13","vol_ccy":"0.413","vol_ccy_quote":"1000.37321000","confirm":1},{"ts":1792189108000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"60.16","vol_ccy":"6.016","vol_ccy_quote":"14572.01536000","confirm":1},{"ts":1792189109000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2427.06443000","confirm":1},{"ts":1792189110000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22210000","confirm":1},{"ts":1792189111000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189112000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"9.17","vol_ccy":"0.917","vol_ccy_quote":"2221.17574000","confirm":1},{"ts":1792189113000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"14.89","vol_ccy":"1.489","vol_ccy_quote":"3606.68549000","confirm":1},{"ts":1792189114000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.35514000","confirm":1},{"ts":1792189115000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68884000","confirm":1},{"ts":1792189116000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.64321000","confirm":1},{"ts":1792189117000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.21","volume":"2.12","vol_ccy":"0.212","vol_ccy_quote":"513.50989000","confirm":1},{"ts":1792189118000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"104.15503000","confirm":1},{"ts":1792189119000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.86641000","confirm":1},{"ts":1792189120000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"1856.11","vol_ccy":"185.611","vol_ccy_quote":"449590.67117000","confirm":1},{"ts":1792189121000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.21","volume":"1.44","vol_ccy":"0.144","vol_ccy_quote":"348.79831000","confirm":1},{"ts":1792189122000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.99","vol_ccy":"0.099","vol_ccy_quote":"239.79879000","confirm":1},{"ts":1792189123000,"open":"2422.22","high":"2422.22","low":"2422.21","close":"2422.22","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.48845000","confirm":1},{"ts":1792189124000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"33.24","vol_ccy":"3.324","vol_ccy_quote":"8051.45928000","confirm":1},{"ts":1792189125000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"16.00","vol_ccy":"1.600","vol_ccy_quote":"3875.55200000","confirm":1},{"ts":1792189126000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189127000,"open":"2422.21","high":"2422.21","low":"2422.21","close":"2422.21","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.35514000","confirm":1},{"ts":1792189128000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"2.94","vol_ccy":"0.294","vol_ccy_quote":"712.13268000","confirm":1},{"ts":1792189129000,"open":"2422.21","high":"2422.22","low":"2422.21","close":"2422.22","volume":"2.14","vol_ccy":"0.214","vol_ccy_quote":"518.35302000","confirm":1},{"ts":1792189130000,"open":"2422.22","high":"2422.55","low":"2422.22","close":"2422.55","volume":"409.48","vol_ccy":"40.948","vol_ccy_quote":"99187.74101000","confirm":1},{"ts":1792189131000,"open":"2422.55","high":"2422.55","low":"2422.55","close":"2422.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189132000,"open":"2422.56","high":"2422.56","low":"2422.56","close":"2422.56","volume":"28.23","vol_ccy":"2.823","vol_ccy_quote":"6838.88688000","confirm":1},{"ts":1792189133000,"open":"2422.55","high":"2422.71","low":"2422.55","close":"2422.71","volume":"22.77","vol_ccy":"2.277","vol_ccy_quote":"5516.20346000","confirm":1},{"ts":1792189134000,"open":"2422.72","high":"2422.75","low":"2422.72","close":"2422.75","volume":"82.33","vol_ccy":"8.233","vol_ccy_quote":"19946.34007000","confirm":1},{"ts":1792189135000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.74","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"375.52474000","confirm":1},{"ts":1792189136000,"open":"2422.74","high":"2422.74","low":"2422.74","close":"2422.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189137000,"open":"2422.74","high":"2422.74","low":"2422.74","close":"2422.74","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189138000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"15.05","vol_ccy":"1.505","vol_ccy_quote":"3646.23875000","confirm":1},{"ts":1792189139000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189140000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.74","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22741000","confirm":1},{"ts":1792189141000,"open":"2422.74","high":"2422.74","low":"2422.74","close":"2422.74","volume":"1.02","vol_ccy":"0.102","vol_ccy_quote":"247.11948000","confirm":1},{"ts":1792189142000,"open":"2422.74","high":"2422.74","low":"2422.74","close":"2422.74","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.34110000","confirm":1},{"ts":1792189143000,"open":"2422.75","high":"2422.96","low":"2422.75","close":"2422.95","volume":"455.50","vol_ccy":"45.550","vol_ccy_quote":"110356.48392000","confirm":1},{"ts":1792189144000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38360000","confirm":1},{"ts":1792189145000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189146000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"1000.09","vol_ccy":"100.009","vol_ccy_quote":"242317.80664000","confirm":1},{"ts":1792189147000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"8.25","vol_ccy":"0.825","vol_ccy_quote":"1998.94200000","confirm":1},{"ts":1792189148000,"open":"2422.95","high":"2422.95","low":"2422.77","close":"2422.78","volume":"304.80","vol_ccy":"30.480","vol_ccy_quote":"73850.61616000","confirm":1},{"ts":1792189149000,"open":"2422.77","high":"2422.79","low":"2422.77","close":"2422.79","volume":"2234.09","vol_ccy":"223.409","vol_ccy_quote":"541270.88486000","confirm":1},{"ts":1792189150000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"160.51","vol_ccy":"16.051","vol_ccy_quote":"38888.20229000","confirm":1},{"ts":1792189151000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"10.90","vol_ccy":"1.090","vol_ccy_quote":"2640.83020000","confirm":1},{"ts":1792189152000,"open":"2422.78","high":"2422.79","low":"2422.78","close":"2422.78","volume":"12.47","vol_ccy":"1.247","vol_ccy_quote":"3021.21782000","confirm":1},{"ts":1792189153000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189154000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"201.09074000","confirm":1},{"ts":1792189155000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4845.58000000","confirm":1},{"ts":1792189156000,"open":"2422.78","high":"2422.79","low":"2422.78","close":"2422.79","volume":"4.54","vol_ccy":"0.454","vol_ccy_quote":"1099.94636000","confirm":1},{"ts":1792189157000,"open":"2422.78","high":"2422.89","low":"2422.78","close":"2422.89","volume":"52.97","vol_ccy":"5.297","vol_ccy_quote":"12833.56868000","confirm":1},{"ts":1792189158000,"open":"2422.89","high":"2422.89","low":"2422.89","close":"2422.89","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189159000,"open":"2422.88","high":"2422.88","low":"2422.88","close":"2422.88","volume":"92.23","vol_ccy":"9.223","vol_ccy_quote":"22346.22224000","confirm":1},{"ts":1792189160000,"open":"2422.89","high":"2423.15","low":"2422.89","close":"2423.15","volume":"258.36","vol_ccy":"25.836","vol_ccy_quote":"62602.64073000","confirm":1},{"ts":1792189161000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189162000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"154.92","vol_ccy":"15.492","vol_ccy_quote":"37539.43980000","confirm":1},{"ts":1792189163000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189164000,"open":"2423.15","high":"2423.19","low":"2423.15","close":"2423.19","volume":"5.37","vol_ccy":"0.537","vol_ccy_quote":"1301.24704000","confirm":1},{"ts":1792189165000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.19","volume":"57.17","vol_ccy":"5.717","vol_ccy_quote":"13853.37688000","confirm":1},{"ts":1792189166000,"open":"2423.19","high":"2423.20","low":"2423.19","close":"2423.20","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23199000","confirm":1},{"ts":1792189167000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189168000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.32000000","confirm":1},{"ts":1792189169000,"open":"2423.20","high":"2423.27","low":"2423.20","close":"2423.27","volume":"6.88","vol_ccy":"0.688","vol_ccy_quote":"1667.16390000","confirm":1},{"ts":1792189170000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"10.87","vol_ccy":"1.087","vol_ccy_quote":"2634.09449000","confirm":1},{"ts":1792189171000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189172000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189173000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"21.00","vol_ccy":"2.100","vol_ccy_quote":"5088.86700000","confirm":1},{"ts":1792189174000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"64.87","vol_ccy":"6.487","vol_ccy_quote":"15719.75710000","confirm":1},{"ts":1792189175000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"72.19","vol_ccy":"7.219","vol_ccy_quote":"17493.65762000","confirm":1},{"ts":1792189176000,"open":"2423.27","high":"2423.28","low":"2423.27","close":"2423.27","volume":"16.82","vol_ccy":"1.682","vol_ccy_quote":"4075.95665000","confirm":1},{"ts":1792189177000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.77232000","confirm":1},{"ts":1792189178000,"open":"2423.27","high":"2423.28","low":"2423.27","close":"2423.28","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.97843000","confirm":1},{"ts":1792189179000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"60.64","vol_ccy":"6.064","vol_ccy_quote":"14694.70928000","confirm":1},{"ts":1792189180000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"131.95","vol_ccy":"13.195","vol_ccy_quote":"31975.17946000","confirm":1},{"ts":1792189181000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.43331000","confirm":1},{"ts":1792189182000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"70.82","vol_ccy":"7.082","vol_ccy_quote":"17161.59814000","confirm":1},{"ts":1792189183000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50251000","confirm":1},{"ts":1792189184000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.28","volume":"4.62","vol_ccy":"0.462","vol_ccy_quote":"1119.55437000","confirm":1},{"ts":1792189185000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"32.12","vol_ccy":"3.212","vol_ccy_quote":"7783.54324000","confirm":1},{"ts":1792189186000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.32700000","confirm":1},{"ts":1792189187000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"506.46550000","confirm":1},{"ts":1792189188000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.86160000","confirm":1},{"ts":1792189189000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"5.18","vol_ccy":"0.518","vol_ccy_quote":"1255.25886000","confirm":1},{"ts":1792189190000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"271.40639000","confirm":1},{"ts":1792189191000,"open":"2423.28","high":"2423.28","low":"2423.28","close":"2423.28","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.32800000","confirm":1},{"ts":1792189192000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.88867000","confirm":1},{"ts":1792189193000,"open":"2423.28","high":"2423.28","low":"2423.27","close":"2423.27","volume":"5.32","vol_ccy":"0.532","vol_ccy_quote":"1289.18420000","confirm":1},{"ts":1792189194000,"open":"2423.27","high":"2423.28","low":"2423.27","close":"2423.27","volume":"4.80","vol_ccy":"0.480","vol_ccy_quote":"1163.17354000","confirm":1},{"ts":1792189195000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23270000","confirm":1},{"ts":1792189196000,"open":"2423.28","high":"2423.28","low":"2423.28","close":"2423.28","volume":"8.25","vol_ccy":"0.825","vol_ccy_quote":"1999.20600000","confirm":1},{"ts":1792189197000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.51255000","confirm":1},{"ts":1792189198000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"1.95","vol_ccy":"0.195","vol_ccy_quote":"472.53765000","confirm":1},{"ts":1792189199000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189200000,"open":"2423.28","high":"2423.50","low":"2423.28","close":"2423.49","volume":"116.07","vol_ccy":"11.607","vol_ccy_quote":"28127.78332000","confirm":1},{"ts":1792189201000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08198000","confirm":1},{"ts":1792189202000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.50","volume":"20.82","vol_ccy":"2.082","vol_ccy_quote":"5045.70632000","confirm":1},{"ts":1792189203000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.50","volume":"7.98","vol_ccy":"0.798","vol_ccy_quote":"1933.95230000","confirm":1},{"ts":1792189204000,"open":"2423.50","high":"2423.50","low":"2423.22","close":"2423.22","volume":"755.93","vol_ccy":"75.593","vol_ccy_quote":"183198.59939000","confirm":1},{"ts":1792189205000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"150.27","vol_ccy":"15.027","vol_ccy_quote":"36413.87721000","confirm":1},{"ts":1792189206000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189207000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.23","volume":"28.07","vol_ccy":"2.807","vol_ccy_quote":"6801.99588000","confirm":1},{"ts":1792189208000,"open":"2423.22","high":"2423.22","low":"2423.22","close":"2423.22","volume":"2.50","vol_ccy":"0.250","vol_ccy_quote":"605.80500000","confirm":1},{"ts":1792189209000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.89579000","confirm":1},{"ts":1792189210000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"1.89","vol_ccy":"0.189","vol_ccy_quote":"457.99047000","confirm":1},{"ts":1792189211000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"55.03","vol_ccy":"5.503","vol_ccy_quote":"13335.03469000","confirm":1},{"ts":1792189212000,"open":"2423.22","high":"2423.22","low":"2423.22","close":"2423.22","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"467.68146000","confirm":1},{"ts":1792189213000,"open":"2423.22","high":"2423.23","low":"2423.22","close":"2423.22","volume":"4.11","vol_ccy":"0.411","vol_ccy_quote":"995.94478000","confirm":1},{"ts":1792189214000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.22","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.19482000","confirm":1},{"ts":1792189215000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38584000","confirm":1},{"ts":1792189216000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26969000","confirm":1},{"ts":1792189217000,"open":"2423.22","high":"2423.23","low":"2423.22","close":"2423.23","volume":"42.62","vol_ccy":"4.262","vol_ccy_quote":"10327.76641000","confirm":1},{"ts":1792189218000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"4.42","vol_ccy":"0.442","vol_ccy_quote":"1071.06766000","confirm":1},{"ts":1792189219000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.22","volume":"23.09","vol_ccy":"2.309","vol_ccy_quote":"5595.21501000","confirm":1},{"ts":1792189220000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"63.00398000","confirm":1},{"ts":1792189221000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.22","volume":"12.13","vol_ccy":"1.213","vol_ccy_quote":"2939.37586000","confirm":1},{"ts":1792189222000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.22","volume":"3.30","vol_ccy":"0.330","vol_ccy_quote":"799.66272000","confirm":1},{"ts":1792189223000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"14.62","vol_ccy":"1.462","vol_ccy_quote":"3542.76226000","confirm":1},{"ts":1792189224000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.23","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.43079000","confirm":1},{"ts":1792189225000,"open":"2423.23","high":"2423.23","low":"2423.22","close":"2423.22","volume":"22.77","vol_ccy":"2.277","vol_ccy_quote":"5517.69231000","confirm":1},{"ts":1792189226000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42323000","confirm":1},{"ts":1792189227000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189228000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"1.98","vol_ccy":"0.198","vol_ccy_quote":"479.79954000","confirm":1},{"ts":1792189229000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11615000","confirm":1},{"ts":1792189230000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"1.35","vol_ccy":"0.135","vol_ccy_quote":"327.13605000","confirm":1},{"ts":1792189231000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.92","vol_ccy":"0.092","vol_ccy_quote":"222.93716000","confirm":1},{"ts":1792189232000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38584000","confirm":1},{"ts":1792189233000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42323000","confirm":1},{"ts":1792189234000,"open":"2423.23","high":"2423.75","low":"2423.23","close":"2423.75","volume":"1105.80","vol_ccy":"110.580","vol_ccy_quote":"267977.70458000","confirm":1},{"ts":1792189235000,"open":"2423.74","high":"2423.75","low":"2423.74","close":"2423.74","volume":"1022.99","vol_ccy":"102.299","vol_ccy_quote":"247946.19037000","confirm":1},{"ts":1792189236000,"open":"2423.74","high":"2423.74","low":"2423.63","close":"2423.63","volume":"589.20","vol_ccy":"58.920","vol_ccy_quote":"142806.60498000","confirm":1},{"ts":1792189237000,"open":"2423.63","high":"2423.63","low":"2423.45","close":"2423.45","volume":"39.77","vol_ccy":"3.977","vol_ccy_quote":"9638.41349000","confirm":1},{"ts":1792189238000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"2.86","vol_ccy":"0.286","vol_ccy_quote":"693.10670000","confirm":1},{"ts":1792189239000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.45","volume":"67.99","vol_ccy":"6.799","vol_ccy_quote":"16477.09846000","confirm":1},{"ts":1792189240000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.34600000","confirm":1},{"ts":1792189241000,"open":"2423.46","high":"2423.80","low":"2423.46","close":"2423.80","volume":"142.63","vol_ccy":"14.263","vol_ccy_quote":"34566.38500000","confirm":1},{"ts":1792189242000,"open":"2423.79","high":"2423.80","low":"2423.79","close":"2423.80","volume":"507.67","vol_ccy":"50.767","vol_ccy_quote":"123049.04800000","confirm":1},{"ts":1792189243000,"open":"2423.80","high":"2423.85","low":"2423.80","close":"2423.85","volume":"37.39","vol_ccy":"3.739","vol_ccy_quote":"9062.58863000","confirm":1},{"ts":1792189244000,"open":"2423.85","high":"2423.85","low":"2423.85","close":"2423.85","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189245000,"open":"2423.86","high":"2423.86","low":"2423.85","close":"2423.85","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.63652000","confirm":1},{"ts":1792189246000,"open":"2423.86","high":"2423.94","low":"2423.86","close":"2423.94","volume":"64.34","vol_ccy":"6.434","vol_ccy_quote":"15595.20552000","confirm":1},{"ts":1792189247000,"open":"2423.93","high":"2423.94","low":"2423.93","close":"2423.93","volume":"5.94","vol_ccy":"0.594","vol_ccy_quote":"1439.81446000","confirm":1},{"ts":1792189248000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"19.47","vol_ccy":"1.947","vol_ccy_quote":"4719.41118000","confirm":1},{"ts":1792189249000,"open":"2423.93","high":"2423.94","low":"2423.93","close":"2423.94","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96757000","confirm":1},{"ts":1792189250000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"20.83","vol_ccy":"2.083","vol_ccy_quote":"5049.06702000","confirm":1},{"ts":1792189251000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"3.34","vol_ccy":"0.334","vol_ccy_quote":"809.59596000","confirm":1},{"ts":1792189252000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84788000","confirm":1},{"ts":1792189253000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"50.04","vol_ccy":"5.004","vol_ccy_quote":"12129.39576000","confirm":1},{"ts":1792189254000,"open":"2423.94","high":"2423.94","low":"2423.93","close":"2423.94","volume":"3.86","vol_ccy":"0.386","vol_ccy_quote":"935.63771000","confirm":1},{"ts":1792189255000,"open":"2423.94","high":"2424.00","low":"2423.94","close":"2424.00","volume":"40.27","vol_ccy":"4.027","vol_ccy_quote":"9761.29061000","confirm":1},{"ts":1792189256000,"open":"2424.00","high":"2424.00","low":"2423.99","close":"2424.00","volume":"42.21","vol_ccy":"4.221","vol_ccy_quote":"10231.70365000","confirm":1},{"ts":1792189257000,"open":"2423.99","high":"2424.12","low":"2423.99","close":"2424.12","volume":"597.16","vol_ccy":"59.716","vol_ccy_quote":"144754.92120000","confirm":1},{"ts":1792189258000,"open":"2424.12","high":"2424.12","low":"2424.12","close":"2424.12","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69648000","confirm":1},{"ts":1792189259000,"open":"2424.12","high":"2424.12","low":"2424.12","close":"2424.12","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.24120000","confirm":1},{"ts":1792189260000,"open":"2424.12","high":"2424.12","low":"2424.11","close":"2424.11","volume":"8.89","vol_ccy":"0.889","vol_ccy_quote":"2155.03380000","confirm":1},{"ts":1792189261000,"open":"2424.12","high":"2424.12","low":"2424.11","close":"2424.12","volume":"1.13","vol_ccy":"0.113","vol_ccy_quote":"273.92554000","confirm":1},{"ts":1792189262000,"open":"2424.11","high":"2424.12","low":"2424.11","close":"2424.11","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"172.11190000","confirm":1},{"ts":1792189263000,"open":"2424.11","high":"2424.12","low":"2424.11","close":"2424.11","volume":"120.31","vol_ccy":"12.031","vol_ccy_quote":"29164.46745000","confirm":1},{"ts":1792189264000,"open":"2424.11","high":"2424.11","low":"2424.09","close":"2424.09","volume":"30.75","vol_ccy":"3.075","vol_ccy_quote":"7454.11150000","confirm":1},{"ts":1792189265000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.40800000","confirm":1},{"ts":1792189266000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"23.05","vol_ccy":"2.305","vol_ccy_quote":"5587.50440000","confirm":1},{"ts":1792189267000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"29.64","vol_ccy":"2.964","vol_ccy_quote":"7184.97312000","confirm":1},{"ts":1792189268000,"open":"2424.09","high":"2424.09","low":"2424.08","close":"2424.08","volume":"47.98","vol_ccy":"4.798","vol_ccy_quote":"11630.73638000","confirm":1},{"ts":1792189269000,"open":"2424.09","high":"2424.09","low":"2424.09","close":"2424.09","volume":"11.86","vol_ccy":"1.186","vol_ccy_quote":"2874.97074000","confirm":1},{"ts":1792189270000,"open":"2424.09","high":"2424.09","low":"2424.09","close":"2424.09","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84818000","confirm":1},{"ts":1792189271000,"open":"2424.08","high":"2424.09","low":"2424.08","close":"2424.09","volume":"29.65","vol_ccy":"2.965","vol_ccy_quote":"7187.39729000","confirm":1},{"ts":1792189272000,"open":"2424.09","high":"2424.09","low":"2424.08","close":"2424.09","volume":"62.38","vol_ccy":"6.238","vol_ccy_quote":"15121.47332000","confirm":1},{"ts":1792189273000,"open":"2424.09","high":"2424.09","low":"2424.09","close":"2424.09","volume":"5.43","vol_ccy":"0.543","vol_ccy_quote":"1316.28087000","confirm":1},{"ts":1792189274000,"open":"2424.09","high":"2424.09","low":"2424.09","close":"2424.09","volume":"9.19","vol_ccy":"0.919","vol_ccy_quote":"2227.73871000","confirm":1},{"ts":1792189275000,"open":"2424.08","high":"2424.09","low":"2424.08","close":"2424.09","volume":"61.11","vol_ccy":"6.111","vol_ccy_quote":"14813.60399000","confirm":1},{"ts":1792189276000,"open":"2424.09","high":"2424.09","low":"2424.09","close":"2424.09","volume":"2.49","vol_ccy":"0.249","vol_ccy_quote":"603.59841000","confirm":1},{"ts":1792189277000,"open":"2424.09","high":"2424.09","low":"2424.08","close":"2424.08","volume":"5.39","vol_ccy":"0.539","vol_ccy_quote":"1306.57920000","confirm":1},{"ts":1792189278000,"open":"2424.08","high":"2424.09","low":"2424.08","close":"2424.09","volume":"116.10","vol_ccy":"11.610","vol_ccy_quote":"28143.63490000","confirm":1},{"ts":1792189279000,"open":"2424.09","high":"2424.09","low":"2424.08","close":"2424.09","volume":"1355.95","vol_ccy":"135.595","vol_ccy_quote":"328694.42355000","confirm":1},{"ts":1792189280000,"open":"2424.10","high":"2424.14","low":"2424.10","close":"2424.14","volume":"32.81","vol_ccy":"3.281","vol_ccy_quote":"7953.50551000","confirm":1},{"ts":1792189281000,"open":"2424.15","high":"2424.37","low":"2424.15","close":"2424.37","volume":"367.95","vol_ccy":"36.795","vol_ccy_quote":"89201.51993000","confirm":1},{"ts":1792189282000,"open":"2424.37","high":"2424.37","low":"2424.37","close":"2424.37","volume":"6.92","vol_ccy":"0.692","vol_ccy_quote":"1677.66404000","confirm":1},{"ts":1792189283000,"open":"2424.37","high":"2424.37","low":"2424.37","close":"2424.37","volume":"88.88","vol_ccy":"8.888","vol_ccy_quote":"21547.80056000","confirm":1},{"ts":1792189284000,"open":"2424.37","high":"2424.37","low":"2424.37","close":"2424.37","volume":"57.33","vol_ccy":"5.733","vol_ccy_quote":"13898.91321000","confirm":1},{"ts":1792189285000,"open":"2424.37","high":"2424.37","low":"2424.37","close":"2424.37","volume":"200.04","vol_ccy":"20.004","vol_ccy_quote":"48497.09748000","confirm":1},{"ts":1792189286000,"open":"2424.36","high":"2424.37","low":"2424.36","close":"2424.37","volume":"3.23","vol_ccy":"0.323","vol_ccy_quote":"783.07051000","confirm":1},{"ts":1792189287000,"open":"2424.37","high":"2424.37","low":"2424.36","close":"2424.37","volume":"20.05","vol_ccy":"2.005","vol_ccy_quote":"4860.84185000","confirm":1},{"ts":1792189288000,"open":"2424.36","high":"2424.36","low":"2424.22","close":"2424.23","volume":"19.03","vol_ccy":"1.903","vol_ccy_quote":"4613.52474000","confirm":1},{"ts":1792189289000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"119.69","vol_ccy":"11.969","vol_ccy_quote":"29015.54471000","confirm":1},{"ts":1792189290000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"11.56","vol_ccy":"1.156","vol_ccy_quote":"2802.40988000","confirm":1},{"ts":1792189291000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"0.62","vol_ccy":"0.062","vol_ccy_quote":"150.30226000","confirm":1},{"ts":1792189292000,"open":"2424.23","high":"2424.23","low":"2424.22","close":"2424.23","volume":"43.45","vol_ccy":"4.345","vol_ccy_quote":"10533.27934000","confirm":1},{"ts":1792189293000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"6.50","vol_ccy":"0.650","vol_ccy_quote":"1575.74950000","confirm":1},{"ts":1792189294000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"446.05656000","confirm":1},{"ts":1792189295000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"178.37","vol_ccy":"17.837","vol_ccy_quote":"43240.99007000","confirm":1},{"ts":1792189296000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.63612000","confirm":1},{"ts":1792189297000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"30.24","vol_ccy":"3.024","vol_ccy_quote":"7330.87152000","confirm":1},{"ts":1792189298000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.09076000","confirm":1},{"ts":1792189299000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"5.23","vol_ccy":"0.523","vol_ccy_quote":"1267.87229000","confirm":1},{"ts":1792189300000,"open":"2424.23","high":"2424.23","low":"2424.22","close":"2424.23","volume":"2.31","vol_ccy":"0.231","vol_ccy_quote":"559.99496000","confirm":1},{"ts":1792189301000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"105.57","vol_ccy":"10.557","vol_ccy_quote":"25592.59611000","confirm":1},{"ts":1792189302000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"28.29","vol_ccy":"2.829","vol_ccy_quote":"6858.14166000","confirm":1},{"ts":1792189303000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"4.12","vol_ccy":"0.412","vol_ccy_quote":"998.78276000","confirm":1},{"ts":1792189304000,"open":"2424.23","high":"2424.23","low":"2424.22","close":"2424.23","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.63462000","confirm":1},{"ts":1792189305000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"256.22","vol_ccy":"25.622","vol_ccy_quote":"62113.62106000","confirm":1},{"ts":1792189306000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.21191000","confirm":1},{"ts":1792189307000,"open":"2424.23","high":"2424.23","low":"2424.22","close":"2424.23","volume":"10.24","vol_ccy":"1.024","vol_ccy_quote":"2482.40152000","confirm":1},{"ts":1792189308000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.51499000","confirm":1},{"ts":1792189309000,"open":"2424.22","high":"2424.23","low":"2424.22","close":"2424.23","volume":"245.54","vol_ccy":"24.554","vol_ccy_quote":"59524.54212000","confirm":1},{"ts":1792189310000,"open":"2424.23","high":"2424.23","low":"2424.22","close":"2424.23","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.90734000","confirm":1},{"ts":1792189311000,"open":"2424.23","high":"2424.23","low":"2424.23","close":"2424.23","volume":"16.21","vol_ccy":"1.621","vol_ccy_quote":"3929.67683000","confirm":1},{"ts":1792189312000,"open":"2424.23","high":"2424.34","low":"2424.23","close":"2424.34","volume":"1013.03","vol_ccy":"101.303","vol_ccy_quote":"245583.12259000","confirm":1},{"ts":1792189313000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.34","volume":"61.55","vol_ccy":"6.155","vol_ccy_quote":"14921.79859000","confirm":1},{"ts":1792189314000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.34","volume":"9.50","vol_ccy":"0.950","vol_ccy_quote":"2303.12044000","confirm":1},{"ts":1792189315000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.34","volume":"3.18","vol_ccy":"0.318","vol_ccy_quote":"770.93977000","confirm":1},{"ts":1792189316000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.34","volume":"125.43","vol_ccy":"12.543","vol_ccy_quote":"30408.48418000","confirm":1},{"ts":1792189317000,"open":"2424.33","high":"2424.34","low":"2424.33","close":"2424.34","volume":"20.74","vol_ccy":"2.074","vol_ccy_quote":"5028.06056000","confirm":1},{"ts":1792189318000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"231.52","vol_ccy":"23.152","vol_ccy_quote":"56128.31968000","confirm":1},{"ts":1792189319000,"open":"2424.34","high":"2424.48","low":"2424.34","close":"2424.48","volume":"1402.55","vol_ccy":"140.255","vol_ccy_quote":"340032.00721000","confirm":1},{"ts":1792189320000,"open":"2424.48","high":"2424.55","low":"2424.48","close":"2424.55","volume":"8.44","vol_ccy":"0.844","vol_ccy_quote":"2046.29218000","confirm":1},{"ts":1792189321000,"open":"2424.55","high":"2424.55","low":"2424.54","close":"2424.55","volume":"8.80","vol_ccy":"0.880","vol_ccy_quote":"2133.60398000","confirm":1},{"ts":1792189322000,"open":"2424.54","high":"2424.55","low":"2424.54","close":"2424.55","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"75.16100000","confirm":1},{"ts":1792189323000,"open":"2424.55","high":"2424.70","low":"2424.55","close":"2424.70","volume":"33.66","vol_ccy":"3.366","vol_ccy_quote":"8161.20591000","confirm":1},{"ts":1792189324000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"3.49","vol_ccy":"0.349","vol_ccy_quote":"846.21681000","confirm":1},{"ts":1792189325000,"open":"2424.69","high":"2424.70","low":"2424.69","close":"2424.70","volume":"19.50","vol_ccy":"1.950","vol_ccy_quote":"4728.14756000","confirm":1},{"ts":1792189326000,"open":"2424.69","high":"2424.70","low":"2424.69","close":"2424.70","volume":"17.46","vol_ccy":"1.746","vol_ccy_quote":"4233.52550000","confirm":1},{"ts":1792189327000,"open":"2424.70","high":"2424.70","low":"2424.70","close":"2424.70","volume":"1.96","vol_ccy":"0.196","vol_ccy_quote":"475.24120000","confirm":1},{"ts":1792189328000,"open":"2424.70","high":"2424.75","low":"2424.69","close":"2424.75","volume":"82.29","vol_ccy":"8.229","vol_ccy_quote":"19952.87364000","confirm":1},{"ts":1792189329000,"open":"2424.75","high":"2424.76","low":"2424.75","close":"2424.76","volume":"203.97","vol_ccy":"20.397","vol_ccy_quote":"49457.62972000","confirm":1},{"ts":1792189330000,"open":"2424.75","high":"2424.76","low":"2424.75","close":"2424.76","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2427.17476000","confirm":1},{"ts":1792189331000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"4.37","vol_ccy":"0.437","vol_ccy_quote":"1059.62012000","confirm":1},{"ts":1792189332000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"10.96","vol_ccy":"1.096","vol_ccy_quote":"2657.53696000","confirm":1},{"ts":1792189333000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"18.39","vol_ccy":"1.839","vol_ccy_quote":"4459.13364000","confirm":1},{"ts":1792189334000,"open":"2424.76","high":"2424.76","low":"2424.75","close":"2424.75","volume":"31.97","vol_ccy":"3.197","vol_ccy_quote":"7751.92772000","confirm":1},{"ts":1792189335000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"4.97","vol_ccy":"0.497","vol_ccy_quote":"1205.10572000","confirm":1},{"ts":1792189336000,"open":"2424.76","high":"2424.81","low":"2424.76","close":"2424.81","volume":"339.64","vol_ccy":"33.964","vol_ccy_quote":"82354.89911000","confirm":1},{"ts":1792189337000,"open":"2424.80","high":"2424.81","low":"2424.80","close":"2424.81","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"189.13449000","confirm":1},{"ts":1792189338000,"open":"2424.81","high":"2424.81","low":"2424.81","close":"2424.81","volume":"7.80","vol_ccy":"0.780","vol_ccy_quote":"1891.35180000","confirm":1},{"ts":1792189339000,"open":"2424.81","high":"2424.81","low":"2424.81","close":"2424.81","volume":"7.77","vol_ccy":"0.777","vol_ccy_quote":"1884.07737000","confirm":1},{"ts":1792189340000,"open":"2424.80","high":"2424.81","low":"2424.80","close":"2424.81","volume":"0.92","vol_ccy":"0.092","vol_ccy_quote":"223.08170000","confirm":1},{"ts":1792189341000,"open":"2424.81","high":"2424.81","low":"2424.80","close":"2424.80","volume":"10.14","vol_ccy":"1.014","vol_ccy_quote":"2458.75287000","confirm":1},{"ts":1792189342000,"open":"2424.81","high":"2424.81","low":"2424.81","close":"2424.81","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.92101000","confirm":1},{"ts":1792189343000,"open":"2424.81","high":"2424.81","low":"2424.81","close":"2424.81","volume":"2.17","vol_ccy":"0.217","vol_ccy_quote":"526.18377000","confirm":1},{"ts":1792189344000,"open":"2424.81","high":"2424.81","low":"2424.81","close":"2424.81","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42481000","confirm":1},{"ts":1792189345000,"open":"2424.81","high":"2424.81","low":"2424.80","close":"2424.81","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.62016000","confirm":1},{"ts":1792189346000,"open":"2424.81","high":"2424.97","low":"2424.81","close":"2424.96","volume":"1239.77","vol_ccy":"123.977","vol_ccy_quote":"300631.73566000","confirm":1},{"ts":1792189347000,"open":"2424.97","high":"2424.97","low":"2424.96","close":"2424.96","volume":"0.61","vol_ccy":"0.061","vol_ccy_quote":"147.92282000","confirm":1},{"ts":1792189348000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"1.69","vol_ccy":"0.169","vol_ccy_quote":"409.81993000","confirm":1},{"ts":1792189349000,"open":"2424.96","high":"2424.97","low":"2424.96","close":"2424.97","volume":"36.50","vol_ccy":"3.650","vol_ccy_quote":"8851.12550000","confirm":1},{"ts":1792189350000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"11.74","vol_ccy":"1.174","vol_ccy_quote":"2846.91478000","confirm":1},{"ts":1792189351000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"30.03","vol_ccy":"3.003","vol_ccy_quote":"7282.18491000","confirm":1},{"ts":1792189352000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"4.48","vol_ccy":"0.448","vol_ccy_quote":"1086.38656000","confirm":1},{"ts":1792189353000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"3.68","vol_ccy":"0.368","vol_ccy_quote":"892.38896000","confirm":1},{"ts":1792189354000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84994000","confirm":1},{"ts":1792189355000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"6.45","vol_ccy":"0.645","vol_ccy_quote":"1564.10565000","confirm":1},{"ts":1792189356000,"open":"2424.96","high":"2424.97","low":"2424.96","close":"2424.97","volume":"72.67","vol_ccy":"7.267","vol_ccy_quote":"17622.24699000","confirm":1},{"ts":1792189357000,"open":"2424.96","high":"2424.97","low":"2424.96","close":"2424.97","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.59742000","confirm":1},{"ts":1792189358000,"open":"2424.96","high":"2424.97","low":"2424.96","close":"2424.97","volume":"112.16","vol_ccy":"11.216","vol_ccy_quote":"27198.35757000","confirm":1},{"ts":1792189359000,"open":"2424.97","high":"2424.97","low":"2424.97","close":"2424.97","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54982000","confirm":1},{"ts":1792189360000,"open":"2424.97","high":"2424.97","low":"2424.82","close":"2424.83","volume":"854.46","vol_ccy":"85.446","vol_ccy_quote":"207203.12114000","confirm":1},{"ts":1792189361000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"15.50","vol_ccy":"1.550","vol_ccy_quote":"3758.48650000","confirm":1},{"ts":1792189362000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189363000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189364000,"open":"2424.82","high":"2424.83","low":"2424.82","close":"2424.83","volume":"10.76","vol_ccy":"1.076","vol_ccy_quote":"2609.11638000","confirm":1},{"ts":1792189365000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54898000","confirm":1},{"ts":1792189366000,"open":"2424.82","high":"2424.83","low":"2424.82","close":"2424.82","volume":"2.55","vol_ccy":"0.255","vol_ccy_quote":"618.32913000","confirm":1},{"ts":1792189367000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"33.39","vol_ccy":"3.339","vol_ccy_quote":"8096.50737000","confirm":1},{"ts":1792189368000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27449000","confirm":1},{"ts":1792189369000,"open":"2424.83","high":"2424.83","low":"2424.83","close":"2424.83","volume":"16.40","vol_ccy":"1.640","vol_ccy_quote":"3976.72120000","confirm":1},{"ts":1792189370000,"open":"2424.83","high":"2424.83","low":"2424.82","close":"2424.83","volume":"2.55","vol_ccy":"0.255","vol_ccy_quote":"618.32915000","confirm":1},{"ts":1792189371000,"open":"2424.83","high":"2424.83","low":"2424.82","close":"2424.83","volume":"55.83","vol_ccy":"5.583","vol_ccy_quote":"13537.82188000","confirm":1},{"ts":1792189372000,"open":"2424.82","high":"2424.82","low":"2424.76","close":"2424.77","volume":"2010.47","vol_ccy":"201.047","vol_ccy_quote":"487502.26124000","confirm":1},{"ts":1792189373000,"open":"2424.77","high":"2424.77","low":"2424.76","close":"2424.76","volume":"74.41","vol_ccy":"7.441","vol_ccy_quote":"18042.68357000","confirm":1},{"ts":1792189374000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"110.35","vol_ccy":"11.035","vol_ccy_quote":"26757.22660000","confirm":1},{"ts":1792189375000,"open":"2424.76","high":"2424.77","low":"2424.76","close":"2424.76","volume":"464.07","vol_ccy":"46.407","vol_ccy_quote":"112525.87139000","confirm":1},{"ts":1792189376000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"30.20","vol_ccy":"3.020","vol_ccy_quote":"7322.77520000","confirm":1},{"ts":1792189377000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4849.52000000","confirm":1},{"ts":1792189378000,"open":"2424.77","high":"2424.77","low":"2424.77","close":"2424.77","volume":"49.05","vol_ccy":"4.905","vol_ccy_quote":"11893.49685000","confirm":1},{"ts":1792189379000,"open":"2424.77","high":"2424.77","low":"2424.77","close":"2424.77","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.97339000","confirm":1},{"ts":1792189380000,"open":"2424.77","high":"2424.77","low":"2424.34","close":"2424.34","volume":"176.15","vol_ccy":"17.615","vol_ccy_quote":"42706.33003000","confirm":1},{"ts":1792189381000,"open":"2424.34","high":"2424.34","low":"2424.28","close":"2424.28","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"336.97910000","confirm":1},{"ts":1792189382000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"9.72","vol_ccy":"0.972","vol_ccy_quote":"2356.40988000","confirm":1},{"ts":1792189383000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"13.63","vol_ccy":"1.363","vol_ccy_quote":"3304.30727000","confirm":1},{"ts":1792189384000,"open":"2424.28","high":"2424.28","low":"2424.28","close":"2424.28","volume":"62.07","vol_ccy":"6.207","vol_ccy_quote":"15047.50596000","confirm":1},{"ts":1792189385000,"open":"2424.28","high":"2424.29","low":"2424.28","close":"2424.29","volume":"7.55","vol_ccy":"0.755","vol_ccy_quote":"1830.33141000","confirm":1},{"ts":1792189386000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84858000","confirm":1},{"ts":1792189387000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189388000,"open":"2424.28","high":"2424.28","low":"2424.28","close":"2424.28","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12140000","confirm":1},{"ts":1792189389000,"open":"2424.29","high":"2424.29","low":"2424.28","close":"2424.29","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.97002000","confirm":1},{"ts":1792189390000,"open":"2424.29","high":"2424.29","low":"2424.12","close":"2424.12","volume":"134.17","vol_ccy":"13.417","vol_ccy_quote":"32524.99733000","confirm":1},{"ts":1792189391000,"open":"2424.11","high":"2424.11","low":"2424.08","close":"2424.08","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"317.55584000","confirm":1},{"ts":1792189392000,"open":"2424.06","high":"2424.06","low":"2424.06","close":"2424.06","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.60150000","confirm":1},{"ts":1792189393000,"open":"2424.05","high":"2424.05","low":"2424.00","close":"2424.00","volume":"442.03","vol_ccy":"44.203","vol_ccy_quote":"107149.61137000","confirm":1},{"ts":1792189394000,"open":"2424.00","high":"2424.00","low":"2424.00","close":"2424.00","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.95200000","confirm":1},{"ts":1792189395000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.51213000","confirm":1},{"ts":1792189396000,"open":"2424.00","high":"2424.01","low":"2424.00","close":"2424.01","volume":"1.41","vol_ccy":"0.141","vol_ccy_quote":"341.78472000","confirm":1},{"ts":1792189397000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189398000,"open":"2424.00","high":"2424.00","low":"2423.96","close":"2423.96","volume":"2.71","vol_ccy":"0.271","vol_ccy_quote":"656.89764000","confirm":1},{"ts":1792189399000,"open":"2423.97","high":"2423.97","low":"2423.97","close":"2423.97","volume":"12.22","vol_ccy":"1.222","vol_ccy_quote":"2962.09134000","confirm":1},{"ts":1792189400000,"open":"2423.96","high":"2423.96","low":"2423.96","close":"2423.96","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84792000","confirm":1},{"ts":1792189401000,"open":"2423.96","high":"2423.96","low":"2423.45","close":"2423.46","volume":"175.47","vol_ccy":"17.547","vol_ccy_quote":"42529.73733000","confirm":1},{"ts":1792189402000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189403000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189404000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"17.87","vol_ccy":"1.787","vol_ccy_quote":"4330.70515000","confirm":1},{"ts":1792189405000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"14.25","vol_ccy":"1.425","vol_ccy_quote":"3453.43050000","confirm":1},{"ts":1792189406000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189407000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"5.50","vol_ccy":"0.550","vol_ccy_quote":"1332.90265000","confirm":1},{"ts":1792189408000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189409000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.46","volume":"27.40","vol_ccy":"2.740","vol_ccy_quote":"6640.25304000","confirm":1},{"ts":1792189410000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"218.11140000","confirm":1},{"ts":1792189411000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.57064000","confirm":1},{"ts":1792189412000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"48.45","vol_ccy":"4.845","vol_ccy_quote":"11741.61528000","confirm":1},{"ts":1792189413000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54076000","confirm":1},{"ts":1792189414000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"78.10","vol_ccy":"7.810","vol_ccy_quote":"18927.16197000","confirm":1},{"ts":1792189415000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27038000","confirm":1},{"ts":1792189416000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27038000","confirm":1},{"ts":1792189417000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.45264000","confirm":1},{"ts":1792189418000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84692000","confirm":1},{"ts":1792189419000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69384000","confirm":1},{"ts":1792189420000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"9.26","vol_ccy":"0.926","vol_ccy_quote":"2244.11473000","confirm":1},{"ts":1792189421000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96422000","confirm":1},{"ts":1792189422000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"61.87","vol_ccy":"6.187","vol_ccy_quote":"14993.88516000","confirm":1},{"ts":1792189423000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"1.51","vol_ccy":"0.151","vol_ccy_quote":"365.94096000","confirm":1},{"ts":1792189424000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"3.08","vol_ccy":"0.308","vol_ccy_quote":"746.42268000","confirm":1},{"ts":1792189425000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.45","volume":"63.99","vol_ccy":"6.399","vol_ccy_quote":"15507.65657000","confirm":1},{"ts":1792189426000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42346000","confirm":1},{"ts":1792189427000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96420000","confirm":1},{"ts":1792189428000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"2.52","vol_ccy":"0.252","vol_ccy_quote":"610.70944000","confirm":1},{"ts":1792189429000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38768000","confirm":1},{"ts":1792189430000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.56018000","confirm":1},{"ts":1792189431000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84692000","confirm":1},{"ts":1792189432000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42346000","confirm":1},{"ts":1792189433000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.46","volume":"23.85","vol_ccy":"2.385","vol_ccy_quote":"5779.94210000","confirm":1},{"ts":1792189434000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"1.30","vol_ccy":"0.130","vol_ccy_quote":"315.04980000","confirm":1},{"ts":1792189435000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"26.86","vol_ccy":"2.686","vol_ccy_quote":"6509.41170000","confirm":1},{"ts":1792189436000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.69200000","confirm":1},{"ts":1792189437000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"7.47","vol_ccy":"0.747","vol_ccy_quote":"1810.32459000","confirm":1},{"ts":1792189438000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"1171.47","vol_ccy":"117.147","vol_ccy_quote":"283899.97185000","confirm":1},{"ts":1792189439000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"24.66","vol_ccy":"2.466","vol_ccy_quote":"5976.25201000","confirm":1},{"ts":1792189440000,"open":"2423.45","high":"2423.45","low":"2423.29","close":"2423.29","volume":"81.83","vol_ccy":"8.183","vol_ccy_quote":"19829.98590000","confirm":1},{"ts":1792189441000,"open":"2423.30","high":"2423.30","low":"2423.29","close":"2423.29","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26988000","confirm":1},{"ts":1792189442000,"open":"2423.29","high":"2423.29","low":"2423.29","close":"2423.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189443000,"open":"2423.29","high":"2423.29","low":"2423.29","close":"2423.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189444000,"open":"2423.29","high":"2423.30","low":"2423.29","close":"2423.30","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.44000000","confirm":1},{"ts":1792189445000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"46.04270000","confirm":1},{"ts":1792189446000,"open":"2423.29","high":"2423.29","low":"2423.29","close":"2423.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42329000","confirm":1},{"ts":1792189447000,"open":"2423.30","high":"2423.30","low":"2423.29","close":"2423.30","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50282000","confirm":1},{"ts":1792189448000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50290000","confirm":1},{"ts":1792189449000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189450000,"open":"2423.29","high":"2423.30","low":"2423.29","close":"2423.30","volume":"9.62","vol_ccy":"0.962","vol_ccy_quote":"2331.20502000","confirm":1},{"ts":1792189451000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42330000","confirm":1},{"ts":1792189452000,"open":"2423.30","high":"2423.30","low":"2423.04","close":"2423.04","volume":"71.11","vol_ccy":"7.111","vol_ccy_quote":"17231.11974000","confirm":1},{"ts":1792189453000,"open":"2423.03","high":"2423.03","low":"2423.03","close":"2423.03","volume":"5.10","vol_ccy":"0.510","vol_ccy_quote":"1235.74530000","confirm":1},{"ts":1792189454000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"4.13","vol_ccy":"0.413","vol_ccy_quote":"1000.71552000","confirm":1},{"ts":1792189455000,"open":"2423.03","high":"2423.03","low":"2423.03","close":"2423.03","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"167.18907000","confirm":1},{"ts":1792189456000,"open":"2423.03","high":"2423.03","low":"2423.03","close":"2423.03","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189457000,"open":"2423.03","high":"2423.04","low":"2423.03","close":"2423.04","volume":"6.02","vol_ccy":"0.602","vol_ccy_quote":"1458.66629000","confirm":1},{"ts":1792189458000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84608000","confirm":1},{"ts":1792189459000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189460000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.52","vol_ccy":"0.052","vol_ccy_quote":"125.99808000","confirm":1},{"ts":1792189461000,"open":"2423.04","high":"2423.04","low":"2423.03","close":"2423.04","volume":"0.55","vol_ccy":"0.055","vol_ccy_quote":"133.26670000","confirm":1},{"ts":1792189462000,"open":"2423.03","high":"2423.04","low":"2423.03","close":"2423.04","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"46.03759000","confirm":1},{"ts":1792189463000,"open":"2423.04","high":"2423.04","low":"2423.03","close":"2423.03","volume":"6.92","vol_ccy":"0.692","vol_ccy_quote":"1676.73685000","confirm":1},{"ts":1792189464000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26912000","confirm":1},{"ts":1792189465000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26912000","confirm":1},{"ts":1792189466000,"open":"2423.04","high":"2423.04","low":"2423.03","close":"2423.03","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"179.30424000","confirm":1},{"ts":1792189467000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.92256000","confirm":1},{"ts":1792189468000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42304000","confirm":1},{"ts":1792189469000,"open":"2423.04","high":"2423.04","low":"2423.03","close":"2423.03","volume":"87.37","vol_ccy":"8.737","vol_ccy_quote":"21170.01317000","confirm":1},{"ts":1792189470000,"open":"2423.03","high":"2423.03","low":"2423.03","close":"2423.03","volume":"16.49","vol_ccy":"1.649","vol_ccy_quote":"3995.57647000","confirm":1},{"ts":1792189471000,"open":"2423.04","high":"2423.04","low":"2423.03","close":"2423.04","volume":"15.40","vol_ccy":"1.540","vol_ccy_quote":"3731.47155000","confirm":1},{"ts":1792189472000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189473000,"open":"2423.03","high":"2423.04","low":"2423.03","close":"2423.04","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.57212000","confirm":1},{"ts":1792189474000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80736000","confirm":1},{"ts":1792189475000,"open":"2423.03","high":"2423.03","low":"2423.00","close":"2423.01","volume":"167.54","vol_ccy":"16.754","vol_ccy_quote":"40595.12967000","confirm":1},{"ts":1792189476000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.00","volume":"5.25","vol_ccy":"0.525","vol_ccy_quote":"1272.07892000","confirm":1},{"ts":1792189477000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189478000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189479000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189480000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189481000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"8.15","vol_ccy":"0.815","vol_ccy_quote":"1974.74651000","confirm":1},{"ts":1792189482000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"3.78","vol_ccy":"0.378","vol_ccy_quote":"915.89778000","confirm":1},{"ts":1792189483000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189484000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"44.30","vol_ccy":"4.430","vol_ccy_quote":"10733.89102000","confirm":1},{"ts":1792189485000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"19.90","vol_ccy":"1.990","vol_ccy_quote":"4821.77012000","confirm":1},{"ts":1792189486000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"38.66","vol_ccy":"3.866","vol_ccy_quote":"9367.32052000","confirm":1},{"ts":1792189487000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.87903000","confirm":1},{"ts":1792189488000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"1.19","vol_ccy":"0.119","vol_ccy_quote":"288.33700000","confirm":1},{"ts":1792189489000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.91825000","confirm":1},{"ts":1792189490000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.00","volume":"42.39","vol_ccy":"4.239","vol_ccy_quote":"10271.09706000","confirm":1},{"ts":1792189491000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2423.00000000","confirm":1},{"ts":1792189492000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"12.52","vol_ccy":"1.252","vol_ccy_quote":"3033.59610000","confirm":1},{"ts":1792189493000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"3.39","vol_ccy":"0.339","vol_ccy_quote":"821.39948000","confirm":1},{"ts":1792189494000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11505000","confirm":1},{"ts":1792189495000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.00","volume":"31.76","vol_ccy":"3.176","vol_ccy_quote":"7695.47121000","confirm":1},{"ts":1792189496000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.46000000","confirm":1},{"ts":1792189497000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"102.38","vol_ccy":"10.238","vol_ccy_quote":"24806.77638000","confirm":1},{"ts":1792189498000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.53213000","confirm":1},{"ts":1792189499000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189500000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"17.28","vol_ccy":"1.728","vol_ccy_quote":"4186.96128000","confirm":1},{"ts":1792189501000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"24.59","vol_ccy":"2.459","vol_ccy_quote":"5958.16758000","confirm":1},{"ts":1792189502000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"28.33","vol_ccy":"2.833","vol_ccy_quote":"6864.38733000","confirm":1},{"ts":1792189503000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"27.88","vol_ccy":"2.788","vol_ccy_quote":"6755.32755000","confirm":1},{"ts":1792189504000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"822.12","vol_ccy":"82.212","vol_ccy_quote":"199199.68066000","confirm":1},{"ts":1792189505000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23010000","confirm":1},{"ts":1792189506000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"734.17203000","confirm":1},{"ts":1792189507000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189508000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"10.82","vol_ccy":"1.082","vol_ccy_quote":"2621.68682000","confirm":1},{"ts":1792189509000,"open":"2423.00","high":"2423.01","low":"2422.83","close":"2422.83","volume":"297.10","vol_ccy":"29.710","vol_ccy_quote":"71987.29398000","confirm":1},{"ts":1792189510000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42283000","confirm":1},{"ts":1792189511000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42283000","confirm":1},{"ts":1792189512000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189513000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4845.68000000","confirm":1},{"ts":1792189514000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189515000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42284000","confirm":1},{"ts":1792189516000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.83","volume":"1400.56","vol_ccy":"140.056","vol_ccy_quote":"339331.87855000","confirm":1},{"ts":1792189517000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189518000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42284000","confirm":1},{"ts":1792189519000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189520000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"172.02095000","confirm":1},{"ts":1792189521000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"19.00","vol_ccy":"1.900","vol_ccy_quote":"4603.38600000","confirm":1},{"ts":1792189522000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.55252000","confirm":1},{"ts":1792189523000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.49692000","confirm":1},{"ts":1792189524000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.14200000","confirm":1},{"ts":1792189525000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"1.96","vol_ccy":"0.196","vol_ccy_quote":"474.87594000","confirm":1},{"ts":1792189526000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189527000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"250.03","vol_ccy":"25.003","vol_ccy_quote":"60578.01852000","confirm":1},{"ts":1792189528000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69136000","confirm":1},{"ts":1792189529000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"62.99376000","confirm":1},{"ts":1792189530000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189531000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"1.94","vol_ccy":"0.194","vol_ccy_quote":"470.03096000","confirm":1},{"ts":1792189532000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84568000","confirm":1},{"ts":1792189533000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"256.12","vol_ccy":"25.612","vol_ccy_quote":"62053.52808000","confirm":1},{"ts":1792189534000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"4.58","vol_ccy":"0.458","vol_ccy_quote":"1109.65618000","confirm":1},{"ts":1792189535000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26852000","confirm":1},{"ts":1792189536000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"0.62","vol_ccy":"0.062","vol_ccy_quote":"150.21558000","confirm":1},{"ts":1792189537000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"470.15","vol_ccy":"47.015","vol_ccy_quote":"113909.81702000","confirm":1},{"ts":1792189538000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"1.59","vol_ccy":"0.159","vol_ccy_quote":"385.23156000","confirm":1},{"ts":1792189539000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189540000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.42000000","confirm":1},{"ts":1792189541000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.84","volume":"10.42","vol_ccy":"1.042","vol_ccy_quote":"2524.58891000","confirm":1},{"ts":1792189542000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"259.84","vol_ccy":"25.984","vol_ccy_quote":"62954.82456000","confirm":1},{"ts":1792189543000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.83","volume":"44.53","vol_ccy":"4.453","vol_ccy_quote":"10788.88640000","confirm":1},{"ts":1792189544000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"500.00","vol_ccy":"50.000","vol_ccy_quote":"121141.50000000","confirm":1},{"ts":1792189545000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42284000","confirm":1},{"ts":1792189546000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1216.26568000","confirm":1},{"ts":1792189547000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"172.02094000","confirm":1},{"ts":1792189548000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.79","vol_ccy":"0.079","vol_ccy_quote":"191.40365000","confirm":1},{"ts":1792189549000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"234.28","vol_ccy":"23.428","vol_ccy_quote":"56762.17038000","confirm":1},{"ts":1792189550000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.64473000","confirm":1},{"ts":1792189551000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.84","volume":"122.92","vol_ccy":"12.292","vol_ccy_quote":"29781.53548000","confirm":1},{"ts":1792189552000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26852000","confirm":1},{"ts":1792189553000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"2.78","vol_ccy":"0.278","vol_ccy_quote":"673.54785000","confirm":1},{"ts":1792189554000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"4.86","vol_ccy":"0.486","vol_ccy_quote":"1177.50024000","confirm":1},{"ts":1792189555000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"2.81","vol_ccy":"0.281","vol_ccy_quote":"680.81733000","confirm":1},{"ts":1792189556000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.18814000","confirm":1},{"ts":1792189557000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"81.54","vol_ccy":"8.154","vol_ccy_quote":"19755.82183000","confirm":1},{"ts":1792189558000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"5.05","vol_ccy":"0.505","vol_ccy_quote":"1223.53420000","confirm":1},{"ts":1792189559000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.41052000","confirm":1},{"ts":1792189560000,"open":"2422.84","high":"2422.84","low":"2422.50","close":"2422.50","volume":"685.55","vol_ccy":"68.555","vol_ccy_quote":"166078.92767000","confirm":1},{"ts":1792189561000,"open":"2422.50","high":"2422.50","low":"2422.41","close":"2422.41","volume":"6.82","vol_ccy":"0.682","vol_ccy_quote":"1652.10474000","confirm":1},{"ts":1792189562000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.41","volume":"50.18","vol_ccy":"5.018","vol_ccy_quote":"12155.60338000","confirm":1},{"ts":1792189563000,"open":"2422.41","high":"2422.41","low":"2422.40","close":"2422.41","volume":"170.64","vol_ccy":"17.064","vol_ccy_quote":"41335.99639000","confirm":1},{"ts":1792189564000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"324.60294000","confirm":1},{"ts":1792189565000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"9.34","vol_ccy":"0.934","vol_ccy_quote":"2262.52160000","confirm":1},{"ts":1792189566000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42240000","confirm":1},{"ts":1792189567000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.41","volume":"74.12","vol_ccy":"7.412","vol_ccy_quote":"17954.88342000","confirm":1},{"ts":1792189568000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.41","volume":"176.28","vol_ccy":"17.628","vol_ccy_quote":"42702.24312000","confirm":1},{"ts":1792189569000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.41","volume":"38.53","vol_ccy":"3.853","vol_ccy_quote":"9333.50730000","confirm":1},{"ts":1792189570000,"open":"2422.41","high":"2422.41","low":"2422.40","close":"2422.40","volume":"41.95","vol_ccy":"4.195","vol_ccy_quote":"10161.96802000","confirm":1},{"ts":1792189571000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"3.98","vol_ccy":"0.398","vol_ccy_quote":"964.11520000","confirm":1},{"ts":1792189572000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"2.24","vol_ccy":"0.224","vol_ccy_quote":"542.61984000","confirm":1},{"ts":1792189573000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189574000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"16.73","vol_ccy":"1.673","vol_ccy_quote":"4052.67520000","confirm":1},{"ts":1792189575000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.64651000","confirm":1},{"ts":1792189576000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189577000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53446000","confirm":1},{"ts":1792189578000,"open":"2422.40","high":"2422.41","low":"2422.40","close":"2422.40","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"736.40962000","confirm":1},{"ts":1792189579000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"28.57","vol_ccy":"2.857","vol_ccy_quote":"6920.79680000","confirm":1},{"ts":1792189580000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189581000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"2.33","vol_ccy":"0.233","vol_ccy_quote":"564.42153000","confirm":1},{"ts":1792189582000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11205000","confirm":1},{"ts":1792189583000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84482000","confirm":1},{"ts":1792189584000,"open":"2422.41","high":"2422.41","low":"2422.41","close":"2422.41","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95687000","confirm":1},{"ts":1792189585000,"open":"2422.40","high":"2422.40","low":"2422.22","close":"2422.22","volume":"106.88","vol_ccy":"10.688","vol_ccy_quote":"25889.26467000","confirm":1},{"ts":1792189586000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189587000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"4.75","vol_ccy":"0.475","vol_ccy_quote":"1150.55450000","confirm":1},{"ts":1792189588000,"open":"2422.22","high":"2422.22","low":"2422.22","close":"2422.22","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.11000000","confirm":1},{"ts":1792189589000,"open":"2422.23","high":"2422.23","low":"2422.23","close":"2422.23","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.13352000","confirm":1},{"ts":1792189590000,"open":"2422.22","high":"2422.22","low":"2422.09","close":"2422.09","volume":"126.43","vol_ccy":"12.643","vol_ccy_quote":"30623.05734000","confirm":1},{"ts":1792189591000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2422.09000000","confirm":1},{"ts":1792189592000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189593000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189594000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"268.29","vol_ccy":"26.829","vol_ccy_quote":"64982.25261000","confirm":1},{"ts":1792189595000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"250.00","vol_ccy":"25.000","vol_ccy_quote":"60552.25000000","confirm":1},{"ts":1792189596000,"open":"2422.10","high":"2422.10","low":"2422.10","close":"2422.10","volume":"1.34","vol_ccy":"0.134","vol_ccy_quote":"324.56140000","confirm":1},{"ts":1792189597000,"open":"2422.10","high":"2422.10","low":"2422.09","close":"2422.09","volume":"250.02","vol_ccy":"25.002","vol_ccy_quote":"60557.09420000","confirm":1},{"ts":1792189598000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189599000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189600000,"open":"2422.10","high":"2422.10","low":"2422.09","close":"2422.09","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"445.66605000","confirm":1},{"ts":1792189601000,"open":"2422.10","high":"2422.10","low":"2422.09","close":"2422.09","volume":"250.10","vol_ccy":"25.010","vol_ccy_quote":"60576.47100000","confirm":1},{"ts":1792189602000,"open":"2422.09","high":"2422.09","low":"2422.09","close":"2422.09","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189603000,"open":"2422.10","high":"2422.10","low":"2422.09","close":"2422.09","volume":"4.04","vol_ccy":"0.404","vol_ccy_quote":"978.52440000","confirm":1},{"ts":1792189604000,"open":"2422.10","high":"2422.10","low":"2422.10","close":"2422.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26630000","confirm":1},{"ts":1792189605000,"open":"2422.10","high":"2422.10","low":"2422.09","close":"2422.09","volume":"6.86","vol_ccy":"0.686","vol_ccy_quote":"1661.55380000","confirm":1},{"ts":1792189606000,"open":"2422.10","high":"2422.10","low":"2422.06","close":"2422.06","volume":"64.51","vol_ccy":"6.451","vol_ccy_quote":"15624.81260000","confirm":1},{"ts":1792189607000,"open":"2422.06","high":"2422.06","low":"2422.00","close":"2422.00","volume":"1497.95","vol_ccy":"149.795","vol_ccy_quote":"362808.98579000","confirm":1},{"ts":1792189608000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"9.76","vol_ccy":"0.976","vol_ccy_quote":"2363.87200000","confirm":1},{"ts":1792189609000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"9.41","vol_ccy":"0.941","vol_ccy_quote":"2279.10200000","confirm":1},{"ts":1792189610000,"open":"2422.00","high":"2422.00","low":"2421.47","close":"2421.47","volume":"1815.86","vol_ccy":"181.586","vol_ccy_quote":"439796.33867000","confirm":1},{"ts":1792189611000,"open":"2421.47","high":"2421.47","low":"2421.47","close":"2421.47","volume":"32.43","vol_ccy":"3.243","vol_ccy_quote":"7852.82721000","confirm":1},{"ts":1792189612000,"open":"2421.47","high":"2421.47","low":"2421.32","close":"2421.32","volume":"7.66","vol_ccy":"0.766","vol_ccy_quote":"1854.82417000","confirm":1},{"ts":1792189613000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189614000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.33","volume":"36.61","vol_ccy":"3.661","vol_ccy_quote":"8864.48156000","confirm":1},{"ts":1792189615000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"2.88","vol_ccy":"0.288","vol_ccy_quote":"697.34016000","confirm":1},{"ts":1792189616000,"open":"2421.33","high":"2421.33","low":"2421.33","close":"2421.33","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"213.07704000","confirm":1},{"ts":1792189617000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.33","volume":"20.70","vol_ccy":"2.070","vol_ccy_quote":"5012.15240000","confirm":1},{"ts":1792189618000,"open":"2421.33","high":"2421.33","low":"2421.32","close":"2421.33","volume":"84.41","vol_ccy":"8.441","vol_ccy_quote":"20438.44652000","confirm":1},{"ts":1792189619000,"open":"2421.33","high":"2421.33","low":"2421.32","close":"2421.32","volume":"164.11","vol_ccy":"16.411","vol_ccy_quote":"39736.28260000","confirm":1},{"ts":1792189620000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.26400000","confirm":1},{"ts":1792189621000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.33","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84265000","confirm":1},{"ts":1792189622000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"13.15","vol_ccy":"1.315","vol_ccy_quote":"3184.03580000","confirm":1},{"ts":1792189623000,"open":"2421.33","high":"2421.33","low":"2421.32","close":"2421.33","volume":"46.03","vol_ccy":"4.603","vol_ccy_quote":"11145.33615000","confirm":1},{"ts":1792189624000,"open":"2421.33","high":"2421.33","low":"2421.33","close":"2421.33","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.16261000","confirm":1},{"ts":1792189625000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.33","volume":"1.21","vol_ccy":"0.121","vol_ccy_quote":"292.97974000","confirm":1},{"ts":1792189626000,"open":"2421.33","high":"2421.33","low":"2421.33","close":"2421.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189627000,"open":"2421.33","high":"2421.44","low":"2421.33","close":"2421.43","volume":"779.42","vol_ccy":"77.942","vol_ccy_quote":"188724.02456000","confirm":1},{"ts":1792189628000,"open":"2421.44","high":"2421.59","low":"2421.44","close":"2421.59","volume":"92.03","vol_ccy":"9.203","vol_ccy_quote":"22284.93540000","confirm":1},{"ts":1792189629000,"open":"2421.58","high":"2421.59","low":"2421.58","close":"2421.58","volume":"76.47","vol_ccy":"7.647","vol_ccy_quote":"18517.82232000","confirm":1},{"ts":1792189630000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189631000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"63.12","vol_ccy":"6.312","vol_ccy_quote":"15285.07607000","confirm":1},{"ts":1792189632000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52954000","confirm":1},{"ts":1792189633000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68636000","confirm":1},{"ts":1792189634000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95113000","confirm":1},{"ts":1792189635000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.07950000","confirm":1},{"ts":1792189636000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.90226000","confirm":1},{"ts":1792189637000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"4.07","vol_ccy":"0.407","vol_ccy_quote":"985.58713000","confirm":1},{"ts":1792189638000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.77537000","confirm":1},{"ts":1792189639000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.05902000","confirm":1},{"ts":1792189640000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.52954000","confirm":1},{"ts":1792189641000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"5.92","vol_ccy":"0.592","vol_ccy_quote":"1433.57659000","confirm":1},{"ts":1792189642000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84318000","confirm":1},{"ts":1792189643000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189644000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.15900000","confirm":1},{"ts":1792189645000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"1.02","vol_ccy":"0.102","vol_ccy_quote":"247.00218000","confirm":1},{"ts":1792189646000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"124.75","vol_ccy":"12.475","vol_ccy_quote":"30209.21058000","confirm":1},{"ts":1792189647000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.10795000","confirm":1},{"ts":1792189648000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"2.23","vol_ccy":"0.223","vol_ccy_quote":"540.01457000","confirm":1},{"ts":1792189649000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"66.54","vol_ccy":"6.654","vol_ccy_quote":"16113.25916000","confirm":1},{"ts":1792189650000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189651000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"4.89","vol_ccy":"0.489","vol_ccy_quote":"1184.15751000","confirm":1},{"ts":1792189652000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.76532000","confirm":1},{"ts":1792189653000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.10795000","confirm":1},{"ts":1792189654000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"35.02","vol_ccy":"3.502","vol_ccy_quote":"8480.37330000","confirm":1},{"ts":1792189655000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"208.25670000","confirm":1},{"ts":1792189656000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"1.99","vol_ccy":"0.199","vol_ccy_quote":"481.89442000","confirm":1},{"ts":1792189657000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"44.25","vol_ccy":"4.425","vol_ccy_quote":"10715.49150000","confirm":1},{"ts":1792189658000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68632000","confirm":1},{"ts":1792189659000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"15.35","vol_ccy":"1.535","vol_ccy_quote":"3717.14065000","confirm":1},{"ts":1792189660000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"92.02007000","confirm":1},{"ts":1792189661000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"2.22","vol_ccy":"0.222","vol_ccy_quote":"537.59084000","confirm":1},{"ts":1792189662000,"open":"2421.58","high":"2421.59","low":"2421.58","close":"2421.59","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"494.00236000","confirm":1},{"ts":1792189663000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189664000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84318000","confirm":1},{"ts":1792189665000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95113000","confirm":1},{"ts":1792189666000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.80425000","confirm":1},{"ts":1792189667000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"20.78","vol_ccy":"2.078","vol_ccy_quote":"5032.06402000","confirm":1},{"ts":1792189668000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84318000","confirm":1},{"ts":1792189669000,"open":"2421.58","high":"2421.59","low":"2421.58","close":"2421.59","volume":"3.69","vol_ccy":"0.369","vol_ccy_quote":"893.56562000","confirm":1},{"ts":1792189670000,"open":"2421.58","high":"2421.59","low":"2421.32","close":"2421.32","volume":"286.41","vol_ccy":"28.641","vol_ccy_quote":"69355.49622000","confirm":1},{"ts":1792189671000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.33","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.79720000","confirm":1},{"ts":1792189672000,"open":"2421.33","high":"2421.33","low":"2421.33","close":"2421.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189673000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"839.92","vol_ccy":"83.992","vol_ccy_quote":"203371.50944000","confirm":1},{"ts":1792189674000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189675000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"213.07616000","confirm":1},{"ts":1792189676000,"open":"2421.32","high":"2421.33","low":"2421.32","close":"2421.32","volume":"4.73","vol_ccy":"0.473","vol_ccy_quote":"1145.28443000","confirm":1},{"ts":1792189677000,"open":"2421.32","high":"2421.32","low":"2421.32","close":"2421.32","volume":"2.30","vol_ccy":"0.230","vol_ccy_quote":"556.90360000","confirm":1},{"ts":1792189678000,"open":"2421.32","high":"2421.32","low":"2421.12","close":"2421.12","volume":"122.17","vol_ccy":"12.217","vol_ccy_quote":"29579.24892000","confirm":1},{"ts":1792189679000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.11300000","confirm":1},{"ts":1792189680000,"open":"2421.12","high":"2421.12","low":"2421.12","close":"2421.12","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2421.12000000","confirm":1},{"ts":1792189681000,"open":"2421.12","high":"2421.12","low":"2421.12","close":"2421.12","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.10688000","confirm":1},{"ts":1792189682000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"196.11153000","confirm":1},{"ts":1792189683000,"open":"2421.13","high":"2421.13","low":"2421.12","close":"2421.12","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.05349000","confirm":1},{"ts":1792189684000,"open":"2421.12","high":"2421.12","low":"2421.12","close":"2421.12","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189685000,"open":"2421.13","high":"2421.13","low":"2421.12","close":"2421.13","volume":"10.16","vol_ccy":"1.016","vol_ccy_quote":"2459.85798000","confirm":1},{"ts":1792189686000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26339000","confirm":1},{"ts":1792189687000,"open":"2421.12","high":"2421.12","low":"2421.12","close":"2421.12","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.73920000","confirm":1},{"ts":1792189688000,"open":"2421.12","high":"2421.13","low":"2421.12","close":"2421.13","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"515.69860000","confirm":1},{"ts":1792189689000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26339000","confirm":1},{"ts":1792189690000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"10.10","vol_ccy":"1.010","vol_ccy_quote":"2445.34130000","confirm":1},{"ts":1792189691000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68452000","confirm":1},{"ts":1792189692000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68452000","confirm":1},{"ts":1792189693000,"open":"2421.12","high":"2421.13","low":"2421.12","close":"2421.13","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36897000","confirm":1},{"ts":1792189694000,"open":"2421.13","high":"2421.13","low":"2421.13","close":"2421.13","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.36904000","confirm":1},{"ts":1792189695000,"open":"2421.12","high":"2421.43","low":"2421.12","close":"2421.43","volume":"334.40","vol_ccy":"33.440","vol_ccy_quote":"80963.53594000","confirm":1},{"ts":1792189696000,"open":"2421.42","high":"2421.43","low":"2421.42","close":"2421.43","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2423.84143000","confirm":1},{"ts":1792189697000,"open":"2421.43","high":"2421.43","low":"2421.42","close":"2421.42","volume":"2.58","vol_ccy":"0.258","vol_ccy_quote":"624.72639000","confirm":1},{"ts":1792189698000,"open":"2421.43","high":"2421.43","low":"2421.43","close":"2421.43","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.90002000","confirm":1},{"ts":1792189699000,"open":"2421.43","high":"2421.58","low":"2421.43","close":"2421.58","volume":"88.56","vol_ccy":"8.856","vol_ccy_quote":"21444.65068000","confirm":1},{"ts":1792189700000,"open":"2421.58","high":"2421.58","low":"2421.58","close":"2421.58","volume":"0.56","vol_ccy":"0.056","vol_ccy_quote":"135.60848000","confirm":1},{"ts":1792189701000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84318000","confirm":1},{"ts":1792189702000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"28.43","vol_ccy":"2.843","vol_ccy_quote":"6884.55198000","confirm":1},{"ts":1792189703000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42159000","confirm":1},{"ts":1792189704000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.32385000","confirm":1},{"ts":1792189705000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26477000","confirm":1},{"ts":1792189706000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"17.38","vol_ccy":"1.738","vol_ccy_quote":"4208.70612000","confirm":1},{"ts":1792189707000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42159000","confirm":1},{"ts":1792189708000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"6.05","vol_ccy":"0.605","vol_ccy_quote":"1465.06125000","confirm":1},{"ts":1792189709000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.21590000","confirm":1},{"ts":1792189710000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.59","volume":"2.09","vol_ccy":"0.209","vol_ccy_quote":"506.11125000","confirm":1},{"ts":1792189711000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42159000","confirm":1},{"ts":1792189712000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"1.24","vol_ccy":"0.124","vol_ccy_quote":"300.27716000","confirm":1},{"ts":1792189713000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26477000","confirm":1},{"ts":1792189714000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.85339000","confirm":1},{"ts":1792189715000,"open":"2421.59","high":"2421.59","low":"2421.58","close":"2421.58","volume":"3.64","vol_ccy":"0.364","vol_ccy_quote":"881.45517000","confirm":1},{"ts":1792189716000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"83.02","vol_ccy":"8.302","vol_ccy_quote":"20104.04018000","confirm":1},{"ts":1792189717000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189718000,"open":"2421.59","high":"2421.59","low":"2421.59","close":"2421.59","volume":"2.53","vol_ccy":"0.253","vol_ccy_quote":"612.66227000","confirm":1},{"ts":1792189719000,"open":"2421.59","high":"2421.82","low":"2421.59","close":"2421.82","volume":"582.88","vol_ccy":"58.288","vol_ccy_quote":"141152.89219000","confirm":1},{"ts":1792189720000,"open":"2421.81","high":"2421.82","low":"2421.81","close":"2421.82","volume":"2.11","vol_ccy":"0.211","vol_ccy_quote":"511.00192000","confirm":1},{"ts":1792189721000,"open":"2421.82","high":"2421.82","low":"2421.81","close":"2421.82","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"515.84556000","confirm":1},{"ts":1792189722000,"open":"2421.82","high":"2421.82","low":"2421.82","close":"2421.82","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.06184000","confirm":1},{"ts":1792189723000,"open":"2421.81","high":"2421.82","low":"2421.81","close":"2421.82","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.38890000","confirm":1},{"ts":1792189724000,"open":"2421.82","high":"2421.82","low":"2421.82","close":"2421.82","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.79638000","confirm":1},{"ts":1792189725000,"open":"2421.82","high":"2422.00","low":"2421.82","close":"2422.00","volume":"20.43","vol_ccy":"2.043","vol_ccy_quote":"4947.90050000","confirm":1},{"ts":1792189726000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84400000","confirm":1},{"ts":1792189727000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84400000","confirm":1},{"ts":1792189728000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189729000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68800000","confirm":1},{"ts":1792189730000,"open":"2422.00","high":"2422.00","low":"2421.99","close":"2422.00","volume":"6.16","vol_ccy":"0.616","vol_ccy_quote":"1491.95130000","confirm":1},{"ts":1792189731000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.81600000","confirm":1},{"ts":1792189732000,"open":"2422.00","high":"2422.00","low":"2422.00","close":"2422.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42200000","confirm":1},{"ts":1792189733000,"open":"2422.00","high":"2422.25","low":"2422.00","close":"2422.25","volume":"341.23","vol_ccy":"34.123","vol_ccy_quote":"82646.12937000","confirm":1},{"ts":1792189734000,"open":"2422.26","high":"2422.34","low":"2422.26","close":"2422.34","volume":"2.49","vol_ccy":"0.249","vol_ccy_quote":"603.15823000","confirm":1},{"ts":1792189735000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26705000","confirm":1},{"ts":1792189736000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"37.74","vol_ccy":"3.774","vol_ccy_quote":"9141.94890000","confirm":1},{"ts":1792189737000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84470000","confirm":1},{"ts":1792189738000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.35","volume":"27.05","vol_ccy":"2.705","vol_ccy_quote":"6552.42974000","confirm":1},{"ts":1792189739000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2427.19470000","confirm":1},{"ts":1792189740000,"open":"2422.34","high":"2422.34","low":"2422.34","close":"2422.34","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.56380000","confirm":1},{"ts":1792189741000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.35","volume":"4.12","vol_ccy":"0.412","vol_ccy_quote":"998.00418000","confirm":1},{"ts":1792189742000,"open":"2422.34","high":"2422.35","low":"2422.34","close":"2422.35","volume":"24.21","vol_ccy":"2.421","vol_ccy_quote":"5864.48526000","confirm":1},{"ts":1792189743000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.37880000","confirm":1},{"ts":1792189744000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.83155000","confirm":1},{"ts":1792189745000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80115000","confirm":1},{"ts":1792189746000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"1.33","vol_ccy":"0.133","vol_ccy_quote":"322.17255000","confirm":1},{"ts":1792189747000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"11.50","vol_ccy":"1.150","vol_ccy_quote":"2785.70250000","confirm":1},{"ts":1792189748000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68940000","confirm":1},{"ts":1792189749000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"10.05","vol_ccy":"1.005","vol_ccy_quote":"2434.46175000","confirm":1},{"ts":1792189750000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84470000","confirm":1},{"ts":1792189751000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.35","volume":"50.37","vol_ccy":"5.037","vol_ccy_quote":"12201.37660000","confirm":1},{"ts":1792189752000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42235000","confirm":1},{"ts":1792189753000,"open":"2422.34","high":"2422.35","low":"2422.34","close":"2422.35","volume":"5.56","vol_ccy":"0.556","vol_ccy_quote":"1346.82114000","confirm":1},{"ts":1792189754000,"open":"2422.34","high":"2422.35","low":"2422.34","close":"2422.35","volume":"30.96","vol_ccy":"3.096","vol_ccy_quote":"7499.56467000","confirm":1},{"ts":1792189755000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.35","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22345000","confirm":1},{"ts":1792189756000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.34","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53405000","confirm":1},{"ts":1792189757000,"open":"2422.34","high":"2422.35","low":"2422.34","close":"2422.35","volume":"12.77","vol_ccy":"1.277","vol_ccy_quote":"3093.33821000","confirm":1},{"ts":1792189758000,"open":"2422.34","high":"2422.35","low":"2422.34","close":"2422.35","volume":"3.46","vol_ccy":"0.346","vol_ccy_quote":"838.12967000","confirm":1},{"ts":1792189759000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.34","volume":"10.14","vol_ccy":"1.014","vol_ccy_quote":"2456.25285000","confirm":1},{"ts":1792189760000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.34","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.37875000","confirm":1},{"ts":1792189761000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"7.47","vol_ccy":"0.747","vol_ccy_quote":"1809.49545000","confirm":1},{"ts":1792189762000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26705000","confirm":1},{"ts":1792189763000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"5.74","vol_ccy":"0.574","vol_ccy_quote":"1390.42890000","confirm":1},{"ts":1792189764000,"open":"2422.35","high":"2422.35","low":"2422.34","close":"2422.35","volume":"17.03","vol_ccy":"1.703","vol_ccy_quote":"4125.25205000","confirm":1},{"ts":1792189765000,"open":"2422.34","high":"2422.58","low":"2422.34","close":"2422.58","volume":"124.42","vol_ccy":"12.442","vol_ccy_quote":"30139.18415000","confirm":1},{"ts":1792189766000,"open":"2422.58","high":"2422.75","low":"2422.58","close":"2422.75","volume":"40.86","vol_ccy":"4.086","vol_ccy_quote":"9899.10748000","confirm":1},{"ts":1792189767000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.74","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.43730000","confirm":1},{"ts":1792189768000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"4.28","vol_ccy":"0.428","vol_ccy_quote":"1036.93700000","confirm":1},{"ts":1792189769000,"open":"2422.75","high":"2422.84","low":"2422.75","close":"2422.84","volume":"18.39","vol_ccy":"1.839","vol_ccy_quote":"4455.51439000","confirm":1},{"ts":1792189770000,"open":"2422.85","high":"2422.85","low":"2422.85","close":"2422.85","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.18845000","confirm":1},{"ts":1792189771000,"open":"2422.85","high":"2422.85","low":"2422.85","close":"2422.85","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69140000","confirm":1},{"ts":1792189772000,"open":"2422.85","high":"2422.95","low":"2422.85","close":"2422.94","volume":"23.54","vol_ccy":"2.354","vol_ccy_quote":"5703.40974000","confirm":1},{"ts":1792189773000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"11.00","vol_ccy":"1.100","vol_ccy_quote":"2665.24500000","confirm":1},{"ts":1792189774000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.94","volume":"44.94","vol_ccy":"4.494","vol_ccy_quote":"10888.73554000","confirm":1},{"ts":1792189775000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"251.98680000","confirm":1},{"ts":1792189776000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.94","volume":"6.87","vol_ccy":"0.687","vol_ccy_quote":"1664.55980000","confirm":1},{"ts":1792189777000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.34425000","confirm":1},{"ts":1792189778000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.94","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.22585000","confirm":1},{"ts":1792189779000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"1.22","vol_ccy":"0.122","vol_ccy_quote":"295.59990000","confirm":1},{"ts":1792189780000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189781000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26885000","confirm":1},{"ts":1792189782000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65245000","confirm":1},{"ts":1792189783000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26885000","confirm":1},{"ts":1792189784000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.94","volume":"1.14","vol_ccy":"0.114","vol_ccy_quote":"276.21629000","confirm":1},{"ts":1792189785000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"1.96","vol_ccy":"0.196","vol_ccy_quote":"474.89820000","confirm":1},{"ts":1792189786000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53770000","confirm":1},{"ts":1792189787000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96065000","confirm":1},{"ts":1792189788000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"20.01","vol_ccy":"2.001","vol_ccy_quote":"4848.32295000","confirm":1},{"ts":1792189789000,"open":"2422.94","high":"2422.95","low":"2422.94","close":"2422.95","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.72055000","confirm":1},{"ts":1792189790000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"1.54","vol_ccy":"0.154","vol_ccy_quote":"373.13430000","confirm":1},{"ts":1792189791000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11475000","confirm":1},{"ts":1792189792000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38360000","confirm":1},{"ts":1792189793000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.95","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"254.40876000","confirm":1},{"ts":1792189794000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07540000","confirm":1},{"ts":1792189795000,"open":"2422.94","high":"2422.95","low":"2422.94","close":"2422.95","volume":"2.01","vol_ccy":"0.201","vol_ccy_quote":"487.01095000","confirm":1},{"ts":1792189796000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"82.54","vol_ccy":"8.254","vol_ccy_quote":"19999.02930000","confirm":1},{"ts":1792189797000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.76720000","confirm":1},{"ts":1792189798000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38360000","confirm":1},{"ts":1792189799000,"open":"2422.94","high":"2422.94","low":"2422.94","close":"2422.94","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.60580000","confirm":1},{"ts":1792189800000,"open":"2422.94","high":"2422.94","low":"2422.94","close":"2422.94","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189801000,"open":"2422.95","high":"2422.95","low":"2422.94","close":"2422.94","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4850.74588000","confirm":1},{"ts":1792189802000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.95405000","confirm":1},{"ts":1792189803000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189804000,"open":"2422.95","high":"2422.95","low":"2422.95","close":"2422.95","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"290.75400000","confirm":1},{"ts":1792189805000,"open":"2422.95","high":"2422.95","low":"2422.75","close":"2422.75","volume":"147.00","vol_ccy":"14.700","vol_ccy_quote":"35616.72059000","confirm":1},{"ts":1792189806000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189807000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"13.74","vol_ccy":"1.374","vol_ccy_quote":"3328.85850000","confirm":1},{"ts":1792189808000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189809000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.74","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4850.32550000","confirm":1},{"ts":1792189810000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.74","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.86004000","confirm":1},{"ts":1792189811000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42275000","confirm":1},{"ts":1792189812000,"open":"2422.75","high":"2422.75","low":"2422.75","close":"2422.75","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84550000","confirm":1},{"ts":1792189813000,"open":"2422.74","high":"2422.74","low":"2422.74","close":"2422.74","volume":"12.38","vol_ccy":"1.238","vol_ccy_quote":"2999.35212000","confirm":1},{"ts":1792189814000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.75","volume":"4.27","vol_ccy":"0.427","vol_ccy_quote":"1034.51009000","confirm":1},{"ts":1792189815000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.75","volume":"14.41","vol_ccy":"1.441","vol_ccy_quote":"3491.17411000","confirm":1},{"ts":1792189816000,"open":"2422.74","high":"2422.75","low":"2422.74","close":"2422.75","volume":"57.21","vol_ccy":"5.721","vol_ccy_quote":"13860.54555000","confirm":1},{"ts":1792189817000,"open":"2422.75","high":"2422.75","low":"2422.74","close":"2422.75","volume":"47.82","vol_ccy":"4.782","vol_ccy_quote":"11585.57028000","confirm":1},{"ts":1792189818000,"open":"2422.75","high":"2423.02","low":"2422.75","close":"2423.02","volume":"1925.16","vol_ccy":"192.516","vol_ccy_quote":"466451.40770000","confirm":1},{"ts":1792189819000,"open":"2423.01","high":"2423.01","low":"2422.00","close":"2422.00","volume":"336.46","vol_ccy":"33.646","vol_ccy_quote":"81509.70010000","confirm":1},{"ts":1792189820000,"open":"2422.00","high":"2422.40","low":"2421.77","close":"2422.40","volume":"551.41","vol_ccy":"55.141","vol_ccy_quote":"133542.42834000","confirm":1},{"ts":1792189821000,"open":"2422.40","high":"2422.40","low":"2422.39","close":"2422.40","volume":"134.84","vol_ccy":"13.484","vol_ccy_quote":"32663.50784000","confirm":1},{"ts":1792189822000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.24000000","confirm":1},{"ts":1792189823000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42240000","confirm":1},{"ts":1792189824000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.12000000","confirm":1},{"ts":1792189825000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"67.06","vol_ccy":"6.706","vol_ccy_quote":"16244.61440000","confirm":1},{"ts":1792189826000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189827000,"open":"2422.40","high":"2422.40","low":"2422.40","close":"2422.40","volume":"30.03","vol_ccy":"3.003","vol_ccy_quote":"7274.46720000","confirm":1},{"ts":1792189828000,"open":"2422.39","high":"2422.78","low":"2422.39","close":"2422.78","volume":"40.68","vol_ccy":"4.068","vol_ccy_quote":"9855.03786000","confirm":1},{"ts":1792189829000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"1.18","vol_ccy":"0.118","vol_ccy_quote":"285.88922000","confirm":1},{"ts":1792189830000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26837000","confirm":1},{"ts":1792189831000,"open":"2422.79","high":"2422.79","low":"2422.78","close":"2422.78","volume":"89.73","vol_ccy":"8.973","vol_ccy_quote":"21739.69368000","confirm":1},{"ts":1792189832000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.41533000","confirm":1},{"ts":1792189833000,"open":"2422.79","high":"2422.99","low":"2422.79","close":"2422.99","volume":"172.45","vol_ccy":"17.245","vol_ccy_quote":"41781.23984000","confirm":1},{"ts":1792189834000,"open":"2422.99","high":"2422.99","low":"2422.98","close":"2422.98","volume":"5.04","vol_ccy":"0.504","vol_ccy_quote":"1221.18196000","confirm":1},{"ts":1792189835000,"open":"2422.99","high":"2422.99","low":"2422.98","close":"2422.98","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"218.06905000","confirm":1},{"ts":1792189836000,"open":"2422.99","high":"2423.22","low":"2422.99","close":"2423.22","volume":"26.90","vol_ccy":"2.690","vol_ccy_quote":"6518.12567000","confirm":1},{"ts":1792189837000,"open":"2423.22","high":"2423.47","low":"2423.22","close":"2423.46","volume":"80.23","vol_ccy":"8.023","vol_ccy_quote":"19443.05062000","confirm":1},{"ts":1792189838000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38776000","confirm":1},{"ts":1792189839000,"open":"2423.47","high":"2423.47","low":"2423.46","close":"2423.46","volume":"11.45","vol_ccy":"1.145","vol_ccy_quote":"2774.86438000","confirm":1},{"ts":1792189840000,"open":"2423.47","high":"2423.47","low":"2423.46","close":"2423.47","volume":"4.04","vol_ccy":"0.404","vol_ccy_quote":"979.07787000","confirm":1},{"ts":1792189841000,"open":"2423.47","high":"2423.47","low":"2423.46","close":"2423.46","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2430.73041000","confirm":1},{"ts":1792189842000,"open":"2423.47","high":"2423.90","low":"2423.47","close":"2423.89","volume":"1250.62","vol_ccy":"125.062","vol_ccy_quote":"303111.51720000","confirm":1},{"ts":1792189843000,"open":"2423.89","high":"2423.90","low":"2423.89","close":"2423.90","volume":"4.37","vol_ccy":"0.437","vol_ccy_quote":"1059.24201000","confirm":1},{"ts":1792189844000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"27.35","vol_ccy":"2.735","vol_ccy_quote":"6629.36650000","confirm":1},{"ts":1792189845000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"63.02140000","confirm":1},{"ts":1792189846000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.53210000","confirm":1},{"ts":1792189847000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.95600000","confirm":1},{"ts":1792189848000,"open":"2423.90","high":"2423.90","low":"2423.89","close":"2423.90","volume":"7.27","vol_ccy":"0.727","vol_ccy_quote":"1762.17493000","confirm":1},{"ts":1792189849000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.90190000","confirm":1},{"ts":1792189850000,"open":"2423.89","high":"2423.90","low":"2423.89","close":"2423.90","volume":"4.77","vol_ccy":"0.477","vol_ccy_quote":"1156.20029000","confirm":1},{"ts":1792189851000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"10.33","vol_ccy":"1.033","vol_ccy_quote":"2503.88870000","confirm":1},{"ts":1792189852000,"open":"2423.90","high":"2424.34","low":"2423.90","close":"2424.34","volume":"893.72","vol_ccy":"89.372","vol_ccy_quote":"216632.56015000","confirm":1},{"ts":1792189853000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"496.98970000","confirm":1},{"ts":1792189854000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.33","volume":"55.20","vol_ccy":"5.520","vol_ccy_quote":"13382.30242000","confirm":1},{"ts":1792189855000,"open":"2424.34","high":"2424.50","low":"2424.34","close":"2424.50","volume":"93.34","vol_ccy":"9.334","vol_ccy_quote":"22628.99030000","confirm":1},{"ts":1792189856000,"open":"2424.50","high":"2424.69","low":"2424.49","close":"2424.69","volume":"463.72","vol_ccy":"46.372","vol_ccy_quote":"112430.53981000","confirm":1},{"ts":1792189857000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"11.03","vol_ccy":"1.103","vol_ccy_quote":"2674.43307000","confirm":1},{"ts":1792189858000,"open":"2424.69","high":"2424.69","low":"2424.68","close":"2424.68","volume":"5.35","vol_ccy":"0.535","vol_ccy_quote":"1297.20791000","confirm":1},{"ts":1792189859000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.19256000","confirm":1},{"ts":1792189860000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"355.37","vol_ccy":"35.537","vol_ccy_quote":"86166.20853000","confirm":1},{"ts":1792189861000,"open":"2424.69","high":"2424.77","low":"2424.68","close":"2424.77","volume":"46.11","vol_ccy":"4.611","vol_ccy_quote":"11180.29556000","confirm":1},{"ts":1792189862000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"29.41","vol_ccy":"2.941","vol_ccy_quote":"7131.27646000","confirm":1},{"ts":1792189863000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"170.47","vol_ccy":"17.047","vol_ccy_quote":"41335.08343000","confirm":1},{"ts":1792189864000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"5.09","vol_ccy":"0.509","vol_ccy_quote":"1234.21302000","confirm":1},{"ts":1792189865000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"128.88","vol_ccy":"12.888","vol_ccy_quote":"31250.56464000","confirm":1},{"ts":1792189866000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189867000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"14.91","vol_ccy":"1.491","vol_ccy_quote":"3615.34622000","confirm":1},{"ts":1792189868000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"27.50","vol_ccy":"2.750","vol_ccy_quote":"6668.14500000","confirm":1},{"ts":1792189869000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.77","volume":"181.73","vol_ccy":"18.173","vol_ccy_quote":"44065.35281000","confirm":1},{"ts":1792189870000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"131.80","vol_ccy":"13.180","vol_ccy_quote":"31958.46864000","confirm":1},{"ts":1792189871000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"23.46","vol_ccy":"2.346","vol_ccy_quote":"5688.53288000","confirm":1},{"ts":1792189872000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"70.03","vol_ccy":"7.003","vol_ccy_quote":"16980.71434000","confirm":1},{"ts":1792189873000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12390000","confirm":1},{"ts":1792189874000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"11.47","vol_ccy":"1.147","vol_ccy_quote":"2781.22266000","confirm":1},{"ts":1792189875000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84956000","confirm":1},{"ts":1792189876000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"7.37","vol_ccy":"0.737","vol_ccy_quote":"1787.06286000","confirm":1},{"ts":1792189877000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"3.09","vol_ccy":"0.309","vol_ccy_quote":"749.25702000","confirm":1},{"ts":1792189878000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189879000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"549.12","vol_ccy":"54.912","vol_ccy_quote":"133149.51869000","confirm":1},{"ts":1792189880000,"open":"2424.77","high":"2424.77","low":"2424.77","close":"2424.77","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.99080000","confirm":1},{"ts":1792189881000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12389000","confirm":1},{"ts":1792189882000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84956000","confirm":1},{"ts":1792189883000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"14.19","vol_ccy":"1.419","vol_ccy_quote":"3440.75870000","confirm":1},{"ts":1792189884000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189885000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189886000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"26.95","vol_ccy":"2.695","vol_ccy_quote":"6534.78210000","confirm":1},{"ts":1792189887000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"8.24","vol_ccy":"0.824","vol_ccy_quote":"1998.01050000","confirm":1},{"ts":1792189888000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.77","volume":"16.02","vol_ccy":"1.602","vol_ccy_quote":"3884.48156000","confirm":1},{"ts":1792189889000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"5.96","vol_ccy":"0.596","vol_ccy_quote":"1445.16344000","confirm":1},{"ts":1792189890000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"155.45","vol_ccy":"15.545","vol_ccy_quote":"37693.10510000","confirm":1},{"ts":1792189891000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.80","vol_ccy":"0.080","vol_ccy_quote":"193.98170000","confirm":1},{"ts":1792189892000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"2.59","vol_ccy":"0.259","vol_ccy_quote":"628.01702000","confirm":1},{"ts":1792189893000,"open":"2424.77","high":"2424.77","low":"2424.77","close":"2424.77","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"307.94579000","confirm":1},{"ts":1792189894000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.29","vol_ccy":"0.029","vol_ccy_quote":"70.31837000","confirm":1},{"ts":1792189895000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.47800000","confirm":1},{"ts":1792189896000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.77","volume":"12.38","vol_ccy":"1.238","vol_ccy_quote":"3001.86936000","confirm":1},{"ts":1792189897000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"38.05","vol_ccy":"3.805","vol_ccy_quote":"9226.28790000","confirm":1},{"ts":1792189898000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"11.33","vol_ccy":"1.133","vol_ccy_quote":"2747.27574000","confirm":1},{"ts":1792189899000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27434000","confirm":1},{"ts":1792189900000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"516.47814000","confirm":1},{"ts":1792189901000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"43.41","vol_ccy":"4.341","vol_ccy_quote":"10525.96998000","confirm":1},{"ts":1792189902000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"1.75","vol_ccy":"0.175","vol_ccy_quote":"424.33579000","confirm":1},{"ts":1792189903000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"450.63","vol_ccy":"45.063","vol_ccy_quote":"109267.86014000","confirm":1},{"ts":1792189904000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"104.16","vol_ccy":"10.416","vol_ccy_quote":"25256.40848000","confirm":1},{"ts":1792189905000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.93771000","confirm":1},{"ts":1792189906000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"61.73","vol_ccy":"6.173","vol_ccy_quote":"14968.12533000","confirm":1},{"ts":1792189907000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54868000","confirm":1},{"ts":1792189908000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"2.78","vol_ccy":"0.278","vol_ccy_quote":"674.08610000","confirm":1},{"ts":1792189909000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42478000","confirm":1},{"ts":1792189910000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.58345000","confirm":1},{"ts":1792189911000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"65.02","vol_ccy":"6.502","vol_ccy_quote":"15765.86105000","confirm":1},{"ts":1792189912000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"101.87","vol_ccy":"10.187","vol_ccy_quote":"24701.13627000","confirm":1},{"ts":1792189913000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"16.52","vol_ccy":"1.652","vol_ccy_quote":"4005.73656000","confirm":1},{"ts":1792189914000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.24","vol_ccy":"0.024","vol_ccy_quote":"58.19472000","confirm":1},{"ts":1792189915000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"734.70532000","confirm":1},{"ts":1792189916000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"41.24","vol_ccy":"4.124","vol_ccy_quote":"9999.79272000","confirm":1},{"ts":1792189917000,"open":"2424.77","high":"2424.77","low":"2424.77","close":"2424.77","volume":"50.85","vol_ccy":"5.085","vol_ccy_quote":"12329.95545000","confirm":1},{"ts":1792189918000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.58346000","confirm":1},{"ts":1792189919000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39824000","confirm":1},{"ts":1792189920000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"120.64","vol_ccy":"12.064","vol_ccy_quote":"29252.42530000","confirm":1},{"ts":1792189921000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.78","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.22124000","confirm":1},{"ts":1792189922000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"20.32","vol_ccy":"2.032","vol_ccy_quote":"4927.15296000","confirm":1},{"ts":1792189923000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"3.96","vol_ccy":"0.396","vol_ccy_quote":"960.21288000","confirm":1},{"ts":1792189924000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"22.70","vol_ccy":"2.270","vol_ccy_quote":"5504.25006000","confirm":1},{"ts":1792189925000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"6.46","vol_ccy":"0.646","vol_ccy_quote":"1566.40788000","confirm":1},{"ts":1792189926000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69912000","confirm":1},{"ts":1792189927000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"2.46","vol_ccy":"0.246","vol_ccy_quote":"596.49548000","confirm":1},{"ts":1792189928000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"2.11","vol_ccy":"0.211","vol_ccy_quote":"511.62858000","confirm":1},{"ts":1792189929000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"44.70","vol_ccy":"4.470","vol_ccy_quote":"10838.76590000","confirm":1},{"ts":1792189930000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"734.70535000","confirm":1},{"ts":1792189931000,"open":"2424.77","high":"2424.78","low":"2424.77","close":"2424.78","volume":"33.93","vol_ccy":"3.393","vol_ccy_quote":"8227.24464000","confirm":1},{"ts":1792189932000,"open":"2424.78","high":"2424.78","low":"2424.77","close":"2424.77","volume":"2.92","vol_ccy":"0.292","vol_ccy_quote":"708.03526000","confirm":1},{"ts":1792189933000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.80542000","confirm":1},{"ts":1792189934000,"open":"2424.78","high":"2425.54","low":"2424.78","close":"2425.23","volume":"10072.74","vol_ccy":"1007.274","vol_ccy_quote":"2442886.10317000","confirm":1},{"ts":1792189935000,"open":"2425.22","high":"2425.23","low":"2425.22","close":"2425.23","volume":"112.38","vol_ccy":"11.238","vol_ccy_quote":"27254.71473000","confirm":1},{"ts":1792189936000,"open":"2425.23","high":"2425.23","low":"2425.22","close":"2425.23","volume":"38.48","vol_ccy":"3.848","vol_ccy_quote":"9332.28440000","confirm":1},{"ts":1792189937000,"open":"2425.23","high":"2425.23","low":"2425.22","close":"2425.23","volume":"16.47","vol_ccy":"1.647","vol_ccy_quote":"3994.34327000","confirm":1},{"ts":1792189938000,"open":"2425.22","high":"2425.23","low":"2425.22","close":"2425.23","volume":"34.17","vol_ccy":"3.417","vol_ccy_quote":"8287.01075000","confirm":1},{"ts":1792189939000,"open":"2425.23","high":"2425.23","low":"2425.20","close":"2425.20","volume":"45.19","vol_ccy":"4.519","vol_ccy_quote":"10959.59663000","confirm":1},{"ts":1792189940000,"open":"2425.21","high":"2425.21","low":"2425.16","close":"2425.16","volume":"22.73","vol_ccy":"2.273","vol_ccy_quote":"5512.46744000","confirm":1},{"ts":1792189941000,"open":"2425.16","high":"2425.16","low":"2425.08","close":"2425.09","volume":"21.92","vol_ccy":"2.192","vol_ccy_quote":"5315.87164000","confirm":1},{"ts":1792189942000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.08","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.93408000","confirm":1},{"ts":1792189943000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.09","volume":"5.45","vol_ccy":"0.545","vol_ccy_quote":"1321.67287000","confirm":1},{"ts":1792189944000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"3.63","vol_ccy":"0.363","vol_ccy_quote":"880.30767000","confirm":1},{"ts":1792189945000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.09","volume":"21.19","vol_ccy":"2.119","vol_ccy_quote":"5138.76071000","confirm":1},{"ts":1792189946000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"325.35","vol_ccy":"32.535","vol_ccy_quote":"78900.30315000","confirm":1},{"ts":1792189947000,"open":"2425.08","high":"2425.09","low":"2425.08","close":"2425.09","volume":"9.98","vol_ccy":"0.998","vol_ccy_quote":"2420.23873000","confirm":1},{"ts":1792189948000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"11.34","vol_ccy":"1.134","vol_ccy_quote":"2750.05206000","confirm":1},{"ts":1792189949000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.50540000","confirm":1},{"ts":1792189950000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.09","volume":"15.65","vol_ccy":"1.565","vol_ccy_quote":"3795.26515000","confirm":1},{"ts":1792189951000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.09","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1217.39018000","confirm":1},{"ts":1792189952000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"50.07","vol_ccy":"5.007","vol_ccy_quote":"12142.42563000","confirm":1},{"ts":1792189953000,"open":"2425.08","high":"2425.09","low":"2425.08","close":"2425.09","volume":"55.23","vol_ccy":"5.523","vol_ccy_quote":"13393.77198000","confirm":1},{"ts":1792189954000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12545000","confirm":1},{"ts":1792189955000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.08","volume":"400.88","vol_ccy":"40.088","vol_ccy_quote":"97216.60705000","confirm":1},{"ts":1792189956000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"2.14","vol_ccy":"0.214","vol_ccy_quote":"518.96926000","confirm":1},{"ts":1792189957000,"open":"2425.09","high":"2425.09","low":"2425.08","close":"2425.08","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"494.71683000","confirm":1},{"ts":1792189958000,"open":"2425.09","high":"2425.09","low":"2425.09","close":"2425.09","volume":"6.02","vol_ccy":"0.602","vol_ccy_quote":"1459.90418000","confirm":1},{"ts":1792189959000,"open":"2425.09","high":"2425.09","low":"2424.63","close":"2424.63","volume":"369.66","vol_ccy":"36.966","vol_ccy_quote":"89640.57738000","confirm":1},{"ts":1792189960000,"open":"2424.63","high":"2424.63","low":"2424.28","close":"2424.28","volume":"792.10","vol_ccy":"79.210","vol_ccy_quote":"192042.38634000","confirm":1},{"ts":1792189961000,"open":"2424.28","high":"2424.28","low":"2424.28","close":"2424.28","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.69960000","confirm":1},{"ts":1792189962000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"7.45","vol_ccy":"0.745","vol_ccy_quote":"1806.09605000","confirm":1},{"ts":1792189963000,"open":"2424.29","high":"2424.29","low":"2424.28","close":"2424.28","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27285000","confirm":1},{"ts":1792189964000,"open":"2424.28","high":"2424.28","low":"2424.28","close":"2424.28","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54568000","confirm":1},{"ts":1792189965000,"open":"2424.29","high":"2424.29","low":"2423.78","close":"2423.78","volume":"1412.71","vol_ccy":"141.271","vol_ccy_quote":"342426.68733000","confirm":1},{"ts":1792189966000,"open":"2423.78","high":"2423.78","low":"2423.55","close":"2423.55","volume":"72.57","vol_ccy":"7.257","vol_ccy_quote":"17588.78920000","confirm":1},{"ts":1792189967000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11780000","confirm":1},{"ts":1792189968000,"open":"2423.56","high":"2423.56","low":"2423.48","close":"2423.48","volume":"11.19","vol_ccy":"1.119","vol_ccy_quote":"2711.95442000","confirm":1},{"ts":1792189969000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"1.00","vol_ccy":"0.100","vol_ccy_quote":"242.34800000","confirm":1},{"ts":1792189970000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"160.55","vol_ccy":"16.055","vol_ccy_quote":"38908.81085000","confirm":1},{"ts":1792189971000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.48","volume":"7.48","vol_ccy":"0.748","vol_ccy_quote":"1812.76299000","confirm":1},{"ts":1792189972000,"open":"2423.47","high":"2423.48","low":"2423.47","close":"2423.48","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.36228000","confirm":1},{"ts":1792189973000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189974000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"30.06","vol_ccy":"3.006","vol_ccy_quote":"7284.95082000","confirm":1},{"ts":1792189975000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"501.66036000","confirm":1},{"ts":1792189976000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.47","volume":"102.27","vol_ccy":"10.227","vol_ccy_quote":"24784.82773000","confirm":1},{"ts":1792189977000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"37.09","vol_ccy":"3.709","vol_ccy_quote":"8988.65023000","confirm":1},{"ts":1792189978000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"6.93","vol_ccy":"0.693","vol_ccy_quote":"1679.47164000","confirm":1},{"ts":1792189979000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189980000,"open":"2423.47","high":"2423.48","low":"2423.47","close":"2423.48","volume":"3.45","vol_ccy":"0.345","vol_ccy_quote":"836.09960000","confirm":1},{"ts":1792189981000,"open":"2423.47","high":"2423.48","low":"2423.47","close":"2423.48","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1216.58695000","confirm":1},{"ts":1792189982000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.64290000","confirm":1},{"ts":1792189983000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.48","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.31648000","confirm":1},{"ts":1792189984000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.47","volume":"6.86","vol_ccy":"0.686","vol_ccy_quote":"1662.50256000","confirm":1},{"ts":1792189985000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"8.87","vol_ccy":"0.887","vol_ccy_quote":"2149.61789000","confirm":1},{"ts":1792189986000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81132000","confirm":1},{"ts":1792189987000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189988000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81132000","confirm":1},{"ts":1792189989000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42348000","confirm":1},{"ts":1792189990000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189991000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"12.05","vol_ccy":"1.205","vol_ccy_quote":"2920.29340000","confirm":1},{"ts":1792189992000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"227.65","vol_ccy":"22.765","vol_ccy_quote":"55170.52220000","confirm":1},{"ts":1792189993000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.48","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"436.22571000","confirm":1},{"ts":1792189994000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"1.43","vol_ccy":"0.143","vol_ccy_quote":"346.55764000","confirm":1},{"ts":1792189995000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23480000","confirm":1},{"ts":1792189996000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792189997000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.47","volume":"16.73","vol_ccy":"1.673","vol_ccy_quote":"4054.46548000","confirm":1},{"ts":1792189998000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11740000","confirm":1},{"ts":1792189999000,"open":"2423.47","high":"2423.48","low":"2423.47","close":"2423.48","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.66841000","confirm":1},{"ts":1792190000000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"6.88","vol_ccy":"0.688","vol_ccy_quote":"1667.35424000","confirm":1},{"ts":1792190001000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42348000","confirm":1},{"ts":1792190002000,"open":"2423.48","high":"2423.48","low":"2423.47","close":"2423.47","volume":"27.67","vol_ccy":"2.767","vol_ccy_quote":"6705.74157000","confirm":1},{"ts":1792190003000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"37.37","vol_ccy":"3.737","vol_ccy_quote":"9056.54476000","confirm":1},{"ts":1792190004000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69392000","confirm":1},{"ts":1792190005000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190006000,"open":"2423.47","high":"2423.47","low":"2423.47","close":"2423.47","volume":"6.00","vol_ccy":"0.600","vol_ccy_quote":"1454.08200000","confirm":1},{"ts":1792190007000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"5.05","vol_ccy":"0.505","vol_ccy_quote":"1223.85740000","confirm":1},{"ts":1792190008000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54088000","confirm":1},{"ts":1792190009000,"open":"2423.47","high":"2423.48","low":"2423.47","close":"2423.47","volume":"2.37","vol_ccy":"0.237","vol_ccy_quote":"574.36256000","confirm":1},{"ts":1792190010000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"17.78","vol_ccy":"1.778","vol_ccy_quote":"4308.94744000","confirm":1},{"ts":1792190011000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190012000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27044000","confirm":1},{"ts":1792190013000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27044000","confirm":1},{"ts":1792190014000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"75.12788000","confirm":1},{"ts":1792190015000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"1.07","vol_ccy":"0.107","vol_ccy_quote":"259.31236000","confirm":1},{"ts":1792190016000,"open":"2423.48","high":"2423.48","low":"2423.48","close":"2423.48","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190017000,"open":"2423.48","high":"2423.48","low":"2423.07","close":"2423.07","volume":"229.41","vol_ccy":"22.941","vol_ccy_quote":"55594.88409000","confirm":1},{"ts":1792190018000,"open":"2423.07","high":"2423.08","low":"2423.07","close":"2423.07","volume":"198.61","vol_ccy":"19.861","vol_ccy_quote":"48124.79178000","confirm":1},{"ts":1792190019000,"open":"2423.08","high":"2423.08","low":"2423.08","close":"2423.08","volume":"5.33","vol_ccy":"0.533","vol_ccy_quote":"1291.50164000","confirm":1},{"ts":1792190020000,"open":"2423.07","high":"2423.08","low":"2423.07","close":"2423.08","volume":"19.78","vol_ccy":"1.978","vol_ccy_quote":"4792.85150000","confirm":1},{"ts":1792190021000,"open":"2423.08","high":"2423.08","low":"2423.08","close":"2423.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190022000,"open":"2423.08","high":"2423.08","low":"2423.08","close":"2423.08","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190023000,"open":"2423.07","high":"2423.08","low":"2423.07","close":"2423.08","volume":"32.17","vol_ccy":"3.217","vol_ccy_quote":"7795.01626000","confirm":1},{"ts":1792190024000,"open":"2423.07","high":"2423.39","low":"2423.07","close":"2423.39","volume":"739.12","vol_ccy":"73.912","vol_ccy_quote":"179096.64113000","confirm":1},{"ts":1792190025000,"open":"2423.40","high":"2423.40","low":"2423.39","close":"2423.39","volume":"0.84","vol_ccy":"0.084","vol_ccy_quote":"203.56477000","confirm":1},{"ts":1792190026000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"1.42","vol_ccy":"0.142","vol_ccy_quote":"344.12280000","confirm":1},{"ts":1792190027000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"102.35","vol_ccy":"10.235","vol_ccy_quote":"24803.49900000","confirm":1},{"ts":1792190028000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190029000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"5.53","vol_ccy":"0.553","vol_ccy_quote":"1340.14020000","confirm":1},{"ts":1792190030000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190031000,"open":"2423.39","high":"2423.40","low":"2423.39","close":"2423.40","volume":"10.39","vol_ccy":"1.039","vol_ccy_quote":"2517.91225000","confirm":1},{"ts":1792190032000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"5.03","vol_ccy":"0.503","vol_ccy_quote":"1218.97020000","confirm":1},{"ts":1792190033000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11700000","confirm":1},{"ts":1792190034000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84680000","confirm":1},{"ts":1792190035000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"102.26","vol_ccy":"10.226","vol_ccy_quote":"24781.68840000","confirm":1},{"ts":1792190036000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27020000","confirm":1},{"ts":1792190037000,"open":"2423.40","high":"2423.40","low":"2423.09","close":"2423.09","volume":"1548.93","vol_ccy":"154.893","vol_ccy_quote":"375366.00118000","confirm":1},{"ts":1792190038000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38480000","confirm":1},{"ts":1792190039000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190040000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.09","volume":"266.32","vol_ccy":"26.632","vol_ccy_quote":"64531.74920000","confirm":1},{"ts":1792190041000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"0.71","vol_ccy":"0.071","vol_ccy_quote":"172.03939000","confirm":1},{"ts":1792190042000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"250.00","vol_ccy":"25.000","vol_ccy_quote":"60577.25000000","confirm":1},{"ts":1792190043000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"250.00","vol_ccy":"25.000","vol_ccy_quote":"60577.25000000","confirm":1},{"ts":1792190044000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1213.97310000","confirm":1},{"ts":1792190045000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65410000","confirm":1},{"ts":1792190046000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.09","volume":"250.02","vol_ccy":"25.002","vol_ccy_quote":"60582.09620000","confirm":1},{"ts":1792190047000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84620000","confirm":1},{"ts":1792190048000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26930000","confirm":1},{"ts":1792190049000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23100000","confirm":1},{"ts":1792190050000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2423.09000000","confirm":1},{"ts":1792190051000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.10","volume":"1.07","vol_ccy":"0.107","vol_ccy_quote":"259.27070000","confirm":1},{"ts":1792190052000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"11.22","vol_ccy":"1.122","vol_ccy_quote":"2718.70698000","confirm":1},{"ts":1792190053000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"5.81","vol_ccy":"0.581","vol_ccy_quote":"1407.82110000","confirm":1},{"ts":1792190054000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"20.02","vol_ccy":"2.002","vol_ccy_quote":"4851.04620000","confirm":1},{"ts":1792190055000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.73310000","confirm":1},{"ts":1792190056000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07720000","confirm":1},{"ts":1792190057000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"38.00","vol_ccy":"3.800","vol_ccy_quote":"9207.78000000","confirm":1},{"ts":1792190058000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"1.55","vol_ccy":"0.155","vol_ccy_quote":"375.58050000","confirm":1},{"ts":1792190059000,"open":"2423.09","high":"2423.10","low":"2423.09","close":"2423.09","volume":"44.56","vol_ccy":"4.456","vol_ccy_quote":"10797.28953000","confirm":1},{"ts":1792190060000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23090000","confirm":1},{"ts":1792190061000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26930000","confirm":1},{"ts":1792190062000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42310000","confirm":1},{"ts":1792190063000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.10","volume":"16.22","vol_ccy":"1.622","vol_ccy_quote":"3930.26140000","confirm":1},{"ts":1792190064000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.10","volume":"3.45","vol_ccy":"0.345","vol_ccy_quote":"835.96900000","confirm":1},{"ts":1792190065000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69240000","confirm":1},{"ts":1792190066000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38472000","confirm":1},{"ts":1792190067000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"46.58","vol_ccy":"4.658","vol_ccy_quote":"11286.79980000","confirm":1},{"ts":1792190068000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"1.35","vol_ccy":"0.135","vol_ccy_quote":"327.11850000","confirm":1},{"ts":1792190069000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.09","volume":"3.05","vol_ccy":"0.305","vol_ccy_quote":"739.04250000","confirm":1},{"ts":1792190070000,"open":"2423.09","high":"2423.10","low":"2423.09","close":"2423.10","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53855000","confirm":1},{"ts":1792190071000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23100000","confirm":1},{"ts":1792190072000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65410000","confirm":1},{"ts":1792190073000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"494.31240000","confirm":1},{"ts":1792190074000,"open":"2423.09","high":"2423.10","low":"2423.09","close":"2423.10","volume":"5.64","vol_ccy":"0.564","vol_ccy_quote":"1366.62770000","confirm":1},{"ts":1792190075000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.09","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96169000","confirm":1},{"ts":1792190076000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.84680000","confirm":1},{"ts":1792190077000,"open":"2423.09","high":"2423.10","low":"2423.09","close":"2423.10","volume":"13.21","vol_ccy":"1.321","vol_ccy_quote":"3200.90315000","confirm":1},{"ts":1792190078000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65410000","confirm":1},{"ts":1792190079000,"open":"2423.10","high":"2423.10","low":"2423.09","close":"2423.09","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.46250000","confirm":1},{"ts":1792190080000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26930000","confirm":1},{"ts":1792190081000,"open":"2423.09","high":"2423.09","low":"2423.09","close":"2423.09","volume":"217.81","vol_ccy":"21.781","vol_ccy_quote":"52777.32329000","confirm":1},{"ts":1792190082000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"4.30","vol_ccy":"0.430","vol_ccy_quote":"1041.93300000","confirm":1},{"ts":1792190083000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38480000","confirm":1},{"ts":1792190084000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84620000","confirm":1},{"ts":1792190085000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"25.20","vol_ccy":"2.520","vol_ccy_quote":"6106.21200000","confirm":1},{"ts":1792190086000,"open":"2423.10","high":"2423.10","low":"2423.10","close":"2423.10","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26930000","confirm":1},{"ts":1792190087000,"open":"2423.10","high":"2423.28","low":"2423.10","close":"2423.28","volume":"507.97","vol_ccy":"50.797","vol_ccy_quote":"123086.47098000","confirm":1},{"ts":1792190088000,"open":"2423.28","high":"2423.28","low":"2423.28","close":"2423.28","volume":"28.85","vol_ccy":"2.885","vol_ccy_quote":"6991.16280000","confirm":1},{"ts":1792190089000,"open":"2423.28","high":"2423.45","low":"2423.28","close":"2423.44","volume":"34.83","vol_ccy":"3.483","vol_ccy_quote":"8440.56412000","confirm":1},{"ts":1792190090000,"open":"2423.45","high":"2423.45","low":"2423.44","close":"2423.44","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.36110000","confirm":1},{"ts":1792190091000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"164.08","vol_ccy":"16.408","vol_ccy_quote":"39763.96760000","confirm":1},{"ts":1792190092000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11725000","confirm":1},{"ts":1792190093000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27035000","confirm":1},{"ts":1792190094000,"open":"2423.45","high":"2423.45","low":"2423.44","close":"2423.44","volume":"1.21","vol_ccy":"0.121","vol_ccy_quote":"293.23634000","confirm":1},{"ts":1792190095000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84690000","confirm":1},{"ts":1792190096000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190097000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81105000","confirm":1},{"ts":1792190098000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.19865000","confirm":1},{"ts":1792190099000,"open":"2423.45","high":"2423.56","low":"2423.45","close":"2423.56","volume":"56.40","vol_ccy":"5.640","vol_ccy_quote":"13668.37099000","confirm":1},{"ts":1792190100000,"open":"2423.56","high":"2423.77","low":"2423.56","close":"2423.77","volume":"47.12","vol_ccy":"4.712","vol_ccy_quote":"11419.90066000","confirm":1},{"ts":1792190101000,"open":"2423.76","high":"2423.77","low":"2423.76","close":"2423.76","volume":"0.88","vol_ccy":"0.088","vol_ccy_quote":"213.29103000","confirm":1},{"ts":1792190102000,"open":"2423.77","high":"2423.77","low":"2423.77","close":"2423.77","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11885000","confirm":1},{"ts":1792190103000,"open":"2423.77","high":"2423.77","low":"2423.77","close":"2423.77","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27131000","confirm":1},{"ts":1792190104000,"open":"2423.77","high":"2423.77","low":"2423.58","close":"2423.58","volume":"15.55","vol_ccy":"1.555","vol_ccy_quote":"3768.90926000","confirm":1},{"ts":1792190105000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190106000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190107000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190108000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190109000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11795000","confirm":1},{"ts":1792190110000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"1.12","vol_ccy":"0.112","vol_ccy_quote":"271.44208000","confirm":1},{"ts":1792190111000,"open":"2423.59","high":"2423.59","low":"2423.54","close":"2423.54","volume":"47.59","vol_ccy":"4.759","vol_ccy_quote":"11533.81000000","confirm":1},{"ts":1792190112000,"open":"2423.55","high":"2423.55","low":"2423.55","close":"2423.55","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.91915000","confirm":1},{"ts":1792190113000,"open":"2423.55","high":"2423.55","low":"2423.55","close":"2423.55","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190114000,"open":"2423.55","high":"2423.55","low":"2423.55","close":"2423.55","volume":"79.70","vol_ccy":"7.970","vol_ccy_quote":"19315.69350000","confirm":1},{"ts":1792190115000,"open":"2423.54","high":"2423.54","low":"2423.54","close":"2423.54","volume":"72.31","vol_ccy":"7.231","vol_ccy_quote":"17524.61774000","confirm":1},{"ts":1792190116000,"open":"2423.55","high":"2423.55","low":"2423.55","close":"2423.55","volume":"59.97","vol_ccy":"5.997","vol_ccy_quote":"14534.02935000","confirm":1},{"ts":1792190117000,"open":"2423.55","high":"2423.55","low":"2423.55","close":"2423.55","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96485000","confirm":1},{"ts":1792190118000,"open":"2423.55","high":"2423.55","low":"2423.54","close":"2423.55","volume":"53.97","vol_ccy":"5.397","vol_ccy_quote":"13079.88935000","confirm":1},{"ts":1792190119000,"open":"2423.55","high":"2423.55","low":"2423.32","close":"2423.32","volume":"115.19","vol_ccy":"11.519","vol_ccy_quote":"27915.86419000","confirm":1},{"ts":1792190120000,"open":"2423.31","high":"2423.31","low":"2423.24","close":"2423.24","volume":"9.13","vol_ccy":"0.913","vol_ccy_quote":"2212.47350000","confirm":1},{"ts":1792190121000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190122000,"open":"2423.24","high":"2423.24","low":"2423.23","close":"2423.23","volume":"2.04","vol_ccy":"0.204","vol_ccy_quote":"494.33992000","confirm":1},{"ts":1792190123000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"41.30","vol_ccy":"4.130","vol_ccy_quote":"10007.98120000","confirm":1},{"ts":1792190124000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"99.51","vol_ccy":"9.951","vol_ccy_quote":"24113.66124000","confirm":1},{"ts":1792190125000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"77.59","vol_ccy":"7.759","vol_ccy_quote":"18801.91916000","confirm":1},{"ts":1792190126000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190127000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"149.70","vol_ccy":"14.970","vol_ccy_quote":"36275.90280000","confirm":1},{"ts":1792190128000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84648000","confirm":1},{"ts":1792190129000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"45.55","vol_ccy":"4.555","vol_ccy_quote":"11037.85820000","confirm":1},{"ts":1792190130000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23240000","confirm":1},{"ts":1792190131000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42324000","confirm":1},{"ts":1792190132000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07888000","confirm":1},{"ts":1792190133000,"open":"2423.23","high":"2423.24","low":"2423.23","close":"2423.24","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.58873000","confirm":1},{"ts":1792190134000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96268000","confirm":1},{"ts":1792190135000,"open":"2423.23","high":"2423.24","low":"2423.23","close":"2423.24","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80915000","confirm":1},{"ts":1792190136000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"2.82","vol_ccy":"0.282","vol_ccy_quote":"683.35368000","confirm":1},{"ts":1792190137000,"open":"2423.23","high":"2423.24","low":"2423.23","close":"2423.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84647000","confirm":1},{"ts":1792190138000,"open":"2423.23","high":"2423.23","low":"2423.23","close":"2423.23","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.89579000","confirm":1},{"ts":1792190139000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84648000","confirm":1},{"ts":1792190140000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11620000","confirm":1},{"ts":1792190141000,"open":"2423.24","high":"2423.24","low":"2423.24","close":"2423.24","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190142000,"open":"2423.24","high":"2423.56","low":"2423.24","close":"2423.56","volume":"1234.77","vol_ccy":"123.477","vol_ccy_quote":"299245.87711000","confirm":1},{"ts":1792190143000,"open":"2423.56","high":"2423.72","low":"2423.56","close":"2423.71","volume":"35.87","vol_ccy":"3.587","vol_ccy_quote":"8693.49834000","confirm":1},{"ts":1792190144000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"30.04","vol_ccy":"3.004","vol_ccy_quote":"7280.85488000","confirm":1},{"ts":1792190145000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27116000","confirm":1},{"ts":1792190146000,"open":"2423.72","high":"2423.72","low":"2423.71","close":"2423.71","volume":"7.76","vol_ccy":"0.776","vol_ccy_quote":"1880.80377000","confirm":1},{"ts":1792190147000,"open":"2423.71","high":"2423.72","low":"2423.71","close":"2423.72","volume":"3.27","vol_ccy":"0.327","vol_ccy_quote":"792.55324000","confirm":1},{"ts":1792190148000,"open":"2423.72","high":"2423.72","low":"2423.71","close":"2423.72","volume":"27.16","vol_ccy":"2.716","vol_ccy_quote":"6582.80852000","confirm":1},{"ts":1792190149000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84744000","confirm":1},{"ts":1792190150000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42372000","confirm":1},{"ts":1792190151000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1216.70744000","confirm":1},{"ts":1792190152000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.62","vol_ccy":"0.062","vol_ccy_quote":"150.27064000","confirm":1},{"ts":1792190153000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69488000","confirm":1},{"ts":1792190154000,"open":"2423.71","high":"2423.72","low":"2423.71","close":"2423.71","volume":"21.67","vol_ccy":"2.167","vol_ccy_quote":"5252.19107000","confirm":1},{"ts":1792190155000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11860000","confirm":1},{"ts":1792190156000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.68","vol_ccy":"0.068","vol_ccy_quote":"164.81296000","confirm":1},{"ts":1792190157000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190158000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"1.07","vol_ccy":"0.107","vol_ccy_quote":"259.33804000","confirm":1},{"ts":1792190159000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96604000","confirm":1},{"ts":1792190160000,"open":"2423.72","high":"2423.72","low":"2423.71","close":"2423.71","volume":"0.37","vol_ccy":"0.037","vol_ccy_quote":"89.67730000","confirm":1},{"ts":1792190161000,"open":"2423.72","high":"2423.72","low":"2423.71","close":"2423.72","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81346000","confirm":1},{"ts":1792190162000,"open":"2423.71","high":"2423.72","low":"2423.58","close":"2423.58","volume":"93.09","vol_ccy":"9.309","vol_ccy_quote":"22562.26980000","confirm":1},{"ts":1792190163000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"2.70","vol_ccy":"0.270","vol_ccy_quote":"654.36930000","confirm":1},{"ts":1792190164000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"2.00","vol_ccy":"0.200","vol_ccy_quote":"484.71600000","confirm":1},{"ts":1792190165000,"open":"2423.58","high":"2423.58","low":"2423.58","close":"2423.58","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190166000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.79078000","confirm":1},{"ts":1792190167000,"open":"2423.59","high":"2423.59","low":"2423.59","close":"2423.59","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190168000,"open":"2423.59","high":"2423.59","low":"2423.58","close":"2423.58","volume":"119.74","vol_ccy":"11.974","vol_ccy_quote":"29019.96701000","confirm":1},{"ts":1792190169000,"open":"2423.58","high":"2423.58","low":"2423.26","close":"2423.26","volume":"154.53","vol_ccy":"15.453","vol_ccy_quote":"37448.02878000","confirm":1},{"ts":1792190170000,"open":"2423.26","high":"2423.26","low":"2423.26","close":"2423.26","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24232.60000000","confirm":1},{"ts":1792190171000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"2.69","vol_ccy":"0.269","vol_ccy_quote":"651.85894000","confirm":1},{"ts":1792190172000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.46540000","confirm":1},{"ts":1792190173000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84654000","confirm":1},{"ts":1792190174000,"open":"2423.26","high":"2423.26","low":"2423.26","close":"2423.26","volume":"0.95","vol_ccy":"0.095","vol_ccy_quote":"230.20970000","confirm":1},{"ts":1792190175000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"512.13","vol_ccy":"51.213","vol_ccy_quote":"124102.75973000","confirm":1},{"ts":1792190176000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"10.54","vol_ccy":"1.054","vol_ccy_quote":"2554.12658000","confirm":1},{"ts":1792190177000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"100.08","vol_ccy":"10.008","vol_ccy_quote":"24252.08616000","confirm":1},{"ts":1792190178000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"19.69","vol_ccy":"1.969","vol_ccy_quote":"4771.41863000","confirm":1},{"ts":1792190179000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"13.81","vol_ccy":"1.381","vol_ccy_quote":"3346.53587000","confirm":1},{"ts":1792190180000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42327000","confirm":1},{"ts":1792190181000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.27","volume":"2.74","vol_ccy":"0.274","vol_ccy_quote":"663.97526000","confirm":1},{"ts":1792190182000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190183000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.92578000","confirm":1},{"ts":1792190184000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190185000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26981000","confirm":1},{"ts":1792190186000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42327000","confirm":1},{"ts":1792190187000,"open":"2423.27","high":"2423.27","low":"2423.27","close":"2423.27","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53962000","confirm":1},{"ts":1792190188000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"7.51","vol_ccy":"0.751","vol_ccy_quote":"1819.86832000","confirm":1},{"ts":1792190189000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.27","volume":"1.57","vol_ccy":"0.157","vol_ccy_quote":"380.45185000","confirm":1},{"ts":1792190190000,"open":"2423.27","high":"2423.27","low":"2423.26","close":"2423.26","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38615000","confirm":1},{"ts":1792190191000,"open":"2423.27","high":"2423.45","low":"2423.27","close":"2423.45","volume":"580.93","vol_ccy":"58.093","vol_ccy_quote":"140775.76898000","confirm":1},{"ts":1792190192000,"open":"2423.45","high":"2423.45","low":"2423.44","close":"2423.45","volume":"41.71","vol_ccy":"4.171","vol_ccy_quote":"10108.20962000","confirm":1},{"ts":1792190193000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38760000","confirm":1},{"ts":1792190194000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11725000","confirm":1},{"ts":1792190195000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"10.63","vol_ccy":"1.063","vol_ccy_quote":"2576.12735000","confirm":1},{"ts":1792190196000,"open":"2423.45","high":"2423.45","low":"2423.44","close":"2423.44","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27034000","confirm":1},{"ts":1792190197000,"open":"2423.44","high":"2423.45","low":"2423.44","close":"2423.45","volume":"6.46","vol_ccy":"0.646","vol_ccy_quote":"1565.54226000","confirm":1},{"ts":1792190198000,"open":"2423.45","high":"2423.45","low":"2423.29","close":"2423.29","volume":"20.10","vol_ccy":"2.010","vol_ccy_quote":"4871.10897000","confirm":1},{"ts":1792190199000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84660000","confirm":1},{"ts":1792190200000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190201000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190202000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190203000,"open":"2423.30","high":"2423.30","low":"2423.29","close":"2423.30","volume":"37.01","vol_ccy":"3.701","vol_ccy_quote":"8968.63260000","confirm":1},{"ts":1792190204000,"open":"2423.30","high":"2423.44","low":"2423.30","close":"2423.43","volume":"73.99","vol_ccy":"7.399","vol_ccy_quote":"17930.45118000","confirm":1},{"ts":1792190205000,"open":"2423.44","high":"2423.52","low":"2423.44","close":"2423.52","volume":"15.47","vol_ccy":"1.547","vol_ccy_quote":"3749.06230000","confirm":1},{"ts":1792190206000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.52","volume":"6.59","vol_ccy":"0.659","vol_ccy_quote":"1597.09313000","confirm":1},{"ts":1792190207000,"open":"2423.52","high":"2423.52","low":"2423.51","close":"2423.51","volume":"20.38","vol_ccy":"2.038","vol_ccy_quote":"4939.11348000","confirm":1},{"ts":1792190208000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.95232000","confirm":1},{"ts":1792190209000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.52","volume":"24.03","vol_ccy":"2.403","vol_ccy_quote":"5823.69456000","confirm":1},{"ts":1792190210000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"43.06","vol_ccy":"4.306","vol_ccy_quote":"10435.67712000","confirm":1},{"ts":1792190211000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"1.58","vol_ccy":"0.158","vol_ccy_quote":"382.91616000","confirm":1},{"ts":1792190212000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.64","vol_ccy":"0.064","vol_ccy_quote":"155.10528000","confirm":1},{"ts":1792190213000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"1.94","vol_ccy":"0.194","vol_ccy_quote":"470.16094000","confirm":1},{"ts":1792190214000,"open":"2423.52","high":"2423.52","low":"2423.51","close":"2423.51","volume":"1.97","vol_ccy":"0.197","vol_ccy_quote":"477.43262000","confirm":1},{"ts":1792190215000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84704000","confirm":1},{"ts":1792190216000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.59","vol_ccy":"0.059","vol_ccy_quote":"142.98768000","confirm":1},{"ts":1792190217000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"48.99","vol_ccy":"4.899","vol_ccy_quote":"11872.82448000","confirm":1},{"ts":1792190218000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"63.01152000","confirm":1},{"ts":1792190219000,"open":"2423.52","high":"2423.52","low":"2423.51","close":"2423.51","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.52823000","confirm":1},{"ts":1792190220000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.52","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"205.99838000","confirm":1},{"ts":1792190221000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42351000","confirm":1},{"ts":1792190222000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11760000","confirm":1},{"ts":1792190223000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.52","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38815000","confirm":1},{"ts":1792190224000,"open":"2423.51","high":"2423.52","low":"2423.51","close":"2423.52","volume":"0.40","vol_ccy":"0.040","vol_ccy_quote":"96.94046000","confirm":1},{"ts":1792190225000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84704000","confirm":1},{"ts":1792190226000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84704000","confirm":1},{"ts":1792190227000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.57","vol_ccy":"0.057","vol_ccy_quote":"138.14064000","confirm":1},{"ts":1792190228000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27056000","confirm":1},{"ts":1792190229000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42352000","confirm":1},{"ts":1792190230000,"open":"2423.52","high":"2423.52","low":"2423.51","close":"2423.52","volume":"581.57","vol_ccy":"58.157","vol_ccy_quote":"140944.65182000","confirm":1},{"ts":1792190231000,"open":"2423.52","high":"2423.52","low":"2423.52","close":"2423.52","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.78784000","confirm":1},{"ts":1792190232000,"open":"2423.51","high":"2423.51","low":"2423.33","close":"2423.33","volume":"100.43","vol_ccy":"10.043","vol_ccy_quote":"24338.68623000","confirm":1},{"ts":1792190233000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190234000,"open":"2423.34","high":"2423.34","low":"2423.34","close":"2423.34","volume":"1.96","vol_ccy":"0.196","vol_ccy_quote":"474.97464000","confirm":1},{"ts":1792190235000,"open":"2423.33","high":"2423.34","low":"2423.33","close":"2423.33","volume":"16.47","vol_ccy":"1.647","vol_ccy_quote":"3991.22563000","confirm":1},{"ts":1792190236000,"open":"2423.34","high":"2423.34","low":"2423.34","close":"2423.34","volume":"2.06","vol_ccy":"0.206","vol_ccy_quote":"499.20804000","confirm":1},{"ts":1792190237000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"5.25","vol_ccy":"0.525","vol_ccy_quote":"1272.24825000","confirm":1},{"ts":1792190238000,"open":"2423.34","high":"2423.34","low":"2423.34","close":"2423.34","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42334000","confirm":1},{"ts":1792190239000,"open":"2423.34","high":"2423.34","low":"2423.34","close":"2423.34","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27002000","confirm":1},{"ts":1792190240000,"open":"2423.34","high":"2423.34","low":"2423.33","close":"2423.33","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"184.17312000","confirm":1},{"ts":1792190241000,"open":"2423.34","high":"2423.34","low":"2423.33","close":"2423.33","volume":"0.32","vol_ccy":"0.032","vol_ccy_quote":"77.54657000","confirm":1},{"ts":1792190242000,"open":"2423.33","high":"2423.33","low":"2423.19","close":"2423.19","volume":"1000.00","vol_ccy":"100.000","vol_ccy_quote":"242330.76097000","confirm":1},{"ts":1792190243000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190244000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.69540000","confirm":1},{"ts":1792190245000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"300.00","vol_ccy":"30.000","vol_ccy_quote":"72695.40000000","confirm":1},{"ts":1792190246000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"17.98","vol_ccy":"1.798","vol_ccy_quote":"4356.87764000","confirm":1},{"ts":1792190247000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84636000","confirm":1},{"ts":1792190248000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190249000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"8.14","vol_ccy":"0.814","vol_ccy_quote":"1972.46852000","confirm":1},{"ts":1792190250000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69272000","confirm":1},{"ts":1792190251000,"open":"2423.18","high":"2423.18","low":"2423.17","close":"2423.17","volume":"5.33","vol_ccy":"0.533","vol_ccy_quote":"1291.55461000","confirm":1},{"ts":1792190252000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42318000","confirm":1},{"ts":1792190253000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80862000","confirm":1},{"ts":1792190254000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38544000","confirm":1},{"ts":1792190255000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190256000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"6.28","vol_ccy":"0.628","vol_ccy_quote":"1521.75704000","confirm":1},{"ts":1792190257000,"open":"2423.18","high":"2423.18","low":"2423.17","close":"2423.18","volume":"9.86","vol_ccy":"0.986","vol_ccy_quote":"2389.25429000","confirm":1},{"ts":1792190258000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190259000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26954000","confirm":1},{"ts":1792190260000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65498000","confirm":1},{"ts":1792190261000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26954000","confirm":1},{"ts":1792190262000,"open":"2423.17","high":"2423.18","low":"2423.17","close":"2423.18","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.89144000","confirm":1},{"ts":1792190263000,"open":"2423.17","high":"2423.17","low":"2423.17","close":"2423.17","volume":"8.25","vol_ccy":"0.825","vol_ccy_quote":"1999.11525000","confirm":1},{"ts":1792190264000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"6.06","vol_ccy":"0.606","vol_ccy_quote":"1468.44708000","confirm":1},{"ts":1792190265000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26954000","confirm":1},{"ts":1792190266000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190267000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"10.11","vol_ccy":"1.011","vol_ccy_quote":"2449.83498000","confirm":1},{"ts":1792190268000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190269000,"open":"2423.17","high":"2423.18","low":"2423.17","close":"2423.18","volume":"84.51","vol_ccy":"8.451","vol_ccy_quote":"20478.29164000","confirm":1},{"ts":1792190270000,"open":"2423.17","high":"2423.18","low":"2423.17","close":"2423.18","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"179.31465000","confirm":1},{"ts":1792190271000,"open":"2423.17","high":"2423.18","low":"2423.17","close":"2423.18","volume":"2.19","vol_ccy":"0.219","vol_ccy_quote":"530.67425000","confirm":1},{"ts":1792190272000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190273000,"open":"2423.17","high":"2423.18","low":"2423.17","close":"2423.18","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"179.31461000","confirm":1},{"ts":1792190274000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190275000,"open":"2423.18","high":"2423.18","low":"2423.17","close":"2423.18","volume":"24.59","vol_ccy":"2.459","vol_ccy_quote":"5958.57532000","confirm":1},{"ts":1792190276000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"0.72","vol_ccy":"0.072","vol_ccy_quote":"174.46896000","confirm":1},{"ts":1792190277000,"open":"2423.18","high":"2423.18","low":"2423.18","close":"2423.18","volume":"5.46","vol_ccy":"0.546","vol_ccy_quote":"1323.05628000","confirm":1},{"ts":1792190278000,"open":"2423.17","high":"2423.18","low":"2423.04","close":"2423.04","volume":"25.30","vol_ccy":"2.530","vol_ccy_quote":"6130.58117000","confirm":1},{"ts":1792190279000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190280000,"open":"2423.04","high":"2423.04","low":"2423.04","close":"2423.04","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11520000","confirm":1},{"ts":1792190281000,"open":"2423.03","high":"2423.03","low":"2423.01","close":"2423.01","volume":"15.94","vol_ccy":"1.594","vol_ccy_quote":"3862.29614000","confirm":1},{"ts":1792190282000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"36.26","vol_ccy":"3.626","vol_ccy_quote":"8785.79800000","confirm":1},{"ts":1792190283000,"open":"2423.00","high":"2423.00","low":"2423.00","close":"2423.00","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.80500000","confirm":1},{"ts":1792190284000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"17.95","vol_ccy":"1.795","vol_ccy_quote":"4349.30295000","confirm":1},{"ts":1792190285000,"open":"2423.01","high":"2423.01","low":"2423.00","close":"2423.00","volume":"31.36","vol_ccy":"3.136","vol_ccy_quote":"7598.52807000","confirm":1},{"ts":1792190286000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0.58","vol_ccy":"0.058","vol_ccy_quote":"140.53458000","confirm":1},{"ts":1792190287000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190288000,"open":"2423.00","high":"2423.01","low":"2423.00","close":"2423.01","volume":"0.34","vol_ccy":"0.034","vol_ccy_quote":"82.38208000","confirm":1},{"ts":1792190289000,"open":"2423.01","high":"2423.01","low":"2423.01","close":"2423.01","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96107000","confirm":1},{"ts":1792190290000,"open":"2423.00","high":"2423.00","low":"2422.46","close":"2422.46","volume":"360.13","vol_ccy":"36.013","vol_ccy_quote":"87257.30699000","confirm":1},{"ts":1792190291000,"open":"2422.46","high":"2422.46","low":"2422.46","close":"2422.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190292000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"1.46","vol_ccy":"0.146","vol_ccy_quote":"353.68062000","confirm":1},{"ts":1792190293000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190294000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"30.40","vol_ccy":"3.040","vol_ccy_quote":"7364.30811000","confirm":1},{"ts":1792190295000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190296000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"501.44923000","confirm":1},{"ts":1792190297000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26741000","confirm":1},{"ts":1792190298000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190299000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.47","volume":"6.09","vol_ccy":"0.609","vol_ccy_quote":"1475.27823000","confirm":1},{"ts":1792190300000,"open":"2422.46","high":"2422.46","low":"2422.46","close":"2422.46","volume":"35.39","vol_ccy":"3.539","vol_ccy_quote":"8573.08594000","confirm":1},{"ts":1792190301000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42247000","confirm":1},{"ts":1792190302000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26741000","confirm":1},{"ts":1792190303000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"3.13","vol_ccy":"0.313","vol_ccy_quote":"758.23005000","confirm":1},{"ts":1792190304000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"11.23","vol_ccy":"1.123","vol_ccy_quote":"2720.42261000","confirm":1},{"ts":1792190305000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.52949000","confirm":1},{"ts":1792190306000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84494000","confirm":1},{"ts":1792190307000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"53.43","vol_ccy":"5.343","vol_ccy_quote":"12943.20382000","confirm":1},{"ts":1792190308000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190309000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42247000","confirm":1},{"ts":1792190310000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.29425000","confirm":1},{"ts":1792190311000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11235000","confirm":1},{"ts":1792190312000,"open":"2422.46","high":"2422.46","low":"2422.46","close":"2422.46","volume":"9.09","vol_ccy":"0.909","vol_ccy_quote":"2202.01614000","confirm":1},{"ts":1792190313000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"3.84","vol_ccy":"0.384","vol_ccy_quote":"930.22465000","confirm":1},{"ts":1792190314000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26741000","confirm":1},{"ts":1792190315000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"10.40","vol_ccy":"1.040","vol_ccy_quote":"2519.35845000","confirm":1},{"ts":1792190316000,"open":"2422.46","high":"2422.46","low":"2422.46","close":"2422.46","volume":"7.47","vol_ccy":"0.747","vol_ccy_quote":"1809.57762000","confirm":1},{"ts":1792190317000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.47","volume":"5.12","vol_ccy":"0.512","vol_ccy_quote":"1240.29964000","confirm":1},{"ts":1792190318000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.46","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84493000","confirm":1},{"ts":1792190319000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53482000","confirm":1},{"ts":1792190320000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"50.02","vol_ccy":"5.002","vol_ccy_quote":"12117.14494000","confirm":1},{"ts":1792190321000,"open":"2422.46","high":"2422.46","low":"2422.46","close":"2422.46","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.57220000","confirm":1},{"ts":1792190322000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"36.38","vol_ccy":"3.638","vol_ccy_quote":"8812.90955000","confirm":1},{"ts":1792190323000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68988000","confirm":1},{"ts":1792190324000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68988000","confirm":1},{"ts":1792190325000,"open":"2422.47","high":"2422.47","low":"2422.46","close":"2422.47","volume":"41.57","vol_ccy":"4.157","vol_ccy_quote":"10070.16633000","confirm":1},{"ts":1792190326000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"20.99","vol_ccy":"2.099","vol_ccy_quote":"5084.76453000","confirm":1},{"ts":1792190327000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190328000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"3.76","vol_ccy":"0.376","vol_ccy_quote":"910.84505000","confirm":1},{"ts":1792190329000,"open":"2422.47","high":"2422.47","low":"2422.47","close":"2422.47","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95729000","confirm":1},{"ts":1792190330000,"open":"2422.46","high":"2422.47","low":"2422.46","close":"2422.47","volume":"6.44","vol_ccy":"0.644","vol_ccy_quote":"1560.06927000","confirm":1},{"ts":1792190331000,"open":"2422.47","high":"2422.84","low":"2422.47","close":"2422.83","volume":"2862.94","vol_ccy":"286.294","vol_ccy_quote":"693540.98459000","confirm":1},{"ts":1792190332000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"20.70","vol_ccy":"2.070","vol_ccy_quote":"5015.25817000","confirm":1},{"ts":1792190333000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11420000","confirm":1},{"ts":1792190334000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"38.10","vol_ccy":"3.810","vol_ccy_quote":"9230.98230000","confirm":1},{"ts":1792190335000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.84","volume":"13.19","vol_ccy":"1.319","vol_ccy_quote":"3195.72247000","confirm":1},{"ts":1792190336000,"open":"2422.84","high":"2422.84","low":"2422.83","close":"2422.83","volume":"3.04","vol_ccy":"0.304","vol_ccy_quote":"736.54039000","confirm":1},{"ts":1792190337000,"open":"2422.83","high":"2422.83","low":"2422.83","close":"2422.83","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190338000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"8.45","vol_ccy":"0.845","vol_ccy_quote":"2047.29140000","confirm":1},{"ts":1792190339000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"42.96","vol_ccy":"4.296","vol_ccy_quote":"10408.52064000","confirm":1},{"ts":1792190340000,"open":"2422.84","high":"2422.84","low":"2422.84","close":"2422.84","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11420000","confirm":1},{"ts":1792190341000,"open":"2422.83","high":"2422.84","low":"2422.83","close":"2422.84","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84567000","confirm":1},{"ts":1792190342000,"open":"2422.84","high":"2422.84","low":"2422.63","close":"2422.63","volume":"31.25","vol_ccy":"3.125","vol_ccy_quote":"7571.21534000","confirm":1},{"ts":1792190343000,"open":"2422.63","high":"2422.63","low":"2422.63","close":"2422.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190344000,"open":"2422.63","high":"2422.63","low":"2422.63","close":"2422.63","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190345000,"open":"2422.64","high":"2422.64","low":"2422.63","close":"2422.63","volume":"138.16","vol_ccy":"13.816","vol_ccy_quote":"33471.06727000","confirm":1},{"ts":1792190346000,"open":"2422.64","high":"2422.64","low":"2422.64","close":"2422.64","volume":"1.61","vol_ccy":"0.161","vol_ccy_quote":"390.04504000","confirm":1},{"ts":1792190347000,"open":"2422.64","high":"2422.64","low":"2422.64","close":"2422.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190348000,"open":"2422.64","high":"2422.64","low":"2422.64","close":"2422.64","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190349000,"open":"2422.64","high":"2422.64","low":"2422.64","close":"2422.64","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.22640000","confirm":1},{"ts":1792190350000,"open":"2422.64","high":"2422.78","low":"2422.64","close":"2422.77","volume":"131.16","vol_ccy":"13.116","vol_ccy_quote":"31775.55300000","confirm":1},{"ts":1792190351000,"open":"2422.77","high":"2422.77","low":"2422.77","close":"2422.77","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190352000,"open":"2422.78","high":"2422.78","low":"2422.77","close":"2422.78","volume":"26.99","vol_ccy":"2.699","vol_ccy_quote":"6539.05644000","confirm":1},{"ts":1792190353000,"open":"2422.78","high":"2422.78","low":"2422.77","close":"2422.77","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"254.39086000","confirm":1},{"ts":1792190354000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26834000","confirm":1},{"ts":1792190355000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65058000","confirm":1},{"ts":1792190356000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69112000","confirm":1},{"ts":1792190357000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"12.09","vol_ccy":"1.209","vol_ccy_quote":"2929.14102000","confirm":1},{"ts":1792190358000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07336000","confirm":1},{"ts":1792190359000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.33398000","confirm":1},{"ts":1792190360000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53668000","confirm":1},{"ts":1792190361000,"open":"2422.78","high":"2423.07","low":"2422.78","close":"2423.06","volume":"325.01","vol_ccy":"32.501","vol_ccy_quote":"78743.56981000","confirm":1},{"ts":1792190362000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07684000","confirm":1},{"ts":1792190363000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23070000","confirm":1},{"ts":1792190364000,"open":"2423.07","high":"2423.07","low":"2423.06","close":"2423.06","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"179.30648000","confirm":1},{"ts":1792190365000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26921000","confirm":1},{"ts":1792190366000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"0.87","vol_ccy":"0.087","vol_ccy_quote":"210.80709000","confirm":1},{"ts":1792190367000,"open":"2423.07","high":"2423.07","low":"2423.07","close":"2423.07","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53842000","confirm":1},{"ts":1792190368000,"open":"2423.07","high":"2423.07","low":"2422.78","close":"2422.78","volume":"156.96","vol_ccy":"15.696","vol_ccy_quote":"38029.40963000","confirm":1},{"ts":1792190369000,"open":"2422.79","high":"2422.79","low":"2422.78","close":"2422.78","volume":"20.68","vol_ccy":"2.068","vol_ccy_quote":"5010.30909000","confirm":1},{"ts":1792190370000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190371000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190372000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"510.00","vol_ccy":"51.000","vol_ccy_quote":"123561.78000000","confirm":1},{"ts":1792190373000,"open":"2422.78","high":"2422.78","low":"2422.78","close":"2422.78","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190374000,"open":"2422.79","high":"2422.79","low":"2422.78","close":"2422.78","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"92.06567000","confirm":1},{"ts":1792190375000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11395000","confirm":1},{"ts":1792190376000,"open":"2422.79","high":"2422.79","low":"2422.79","close":"2422.79","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190377000,"open":"2422.79","high":"2422.96","low":"2422.79","close":"2422.95","volume":"95.23","vol_ccy":"9.523","vol_ccy_quote":"23073.24995000","confirm":1},{"ts":1792190378000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65256000","confirm":1},{"ts":1792190379000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69184000","confirm":1},{"ts":1792190380000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11480000","confirm":1},{"ts":1792190381000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69184000","confirm":1},{"ts":1792190382000,"open":"2422.96","high":"2422.96","low":"2422.96","close":"2422.96","volume":"5.04","vol_ccy":"0.504","vol_ccy_quote":"1221.17184000","confirm":1},{"ts":1792190383000,"open":"2422.96","high":"2423.09","low":"2422.96","close":"2423.09","volume":"623.68","vol_ccy":"62.368","vol_ccy_quote":"151120.87596000","confirm":1},{"ts":1792190384000,"open":"2423.09","high":"2423.19","low":"2423.09","close":"2423.19","volume":"57.64","vol_ccy":"5.764","vol_ccy_quote":"13967.26637000","confirm":1},{"ts":1792190385000,"open":"2423.19","high":"2423.19","low":"2423.18","close":"2423.19","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"196.27769000","confirm":1},{"ts":1792190386000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.19","volume":"446.75","vol_ccy":"44.675","vol_ccy_quote":"108255.56655000","confirm":1},{"ts":1792190387000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84638000","confirm":1},{"ts":1792190388000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"30.00","vol_ccy":"3.000","vol_ccy_quote":"7269.57000000","confirm":1},{"ts":1792190389000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69276000","confirm":1},{"ts":1792190390000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190391000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69276000","confirm":1},{"ts":1792190392000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"23.92","vol_ccy":"2.392","vol_ccy_quote":"5796.27048000","confirm":1},{"ts":1792190393000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50147000","confirm":1},{"ts":1792190394000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26957000","confirm":1},{"ts":1792190395000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190396000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.19","volume":"480.76","vol_ccy":"48.076","vol_ccy_quote":"116497.28174000","confirm":1},{"ts":1792190397000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"6.57","vol_ccy":"0.657","vol_ccy_quote":"1592.03583000","confirm":1},{"ts":1792190398000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.34785000","confirm":1},{"ts":1792190399000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42319000","confirm":1},{"ts":1792190400000,"open":"2423.19","high":"2423.19","low":"2423.18","close":"2423.18","volume":"19.72","vol_ccy":"1.972","vol_ccy_quote":"4778.51393000","confirm":1},{"ts":1792190401000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.19","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1216.44136000","confirm":1},{"ts":1792190402000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.18","volume":"4.69","vol_ccy":"0.469","vol_ccy_quote":"1136.47447000","confirm":1},{"ts":1792190403000,"open":"2423.18","high":"2423.19","low":"2423.18","close":"2423.19","volume":"5.74","vol_ccy":"0.574","vol_ccy_quote":"1390.90534000","confirm":1},{"ts":1792190404000,"open":"2423.19","high":"2423.19","low":"2423.18","close":"2423.18","volume":"21.47","vol_ccy":"2.147","vol_ccy_quote":"5202.56763000","confirm":1},{"ts":1792190405000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11595000","confirm":1},{"ts":1792190406000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190407000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"100.41","vol_ccy":"10.041","vol_ccy_quote":"24331.25079000","confirm":1},{"ts":1792190408000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53914000","confirm":1},{"ts":1792190409000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42319000","confirm":1},{"ts":1792190410000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"20.38","vol_ccy":"2.038","vol_ccy_quote":"4938.46122000","confirm":1},{"ts":1792190411000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"8.78","vol_ccy":"0.878","vol_ccy_quote":"2127.56082000","confirm":1},{"ts":1792190412000,"open":"2423.19","high":"2423.19","low":"2423.18","close":"2423.18","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.62261000","confirm":1},{"ts":1792190413000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38552000","confirm":1},{"ts":1792190414000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50147000","confirm":1},{"ts":1792190415000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.77104000","confirm":1},{"ts":1792190416000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69276000","confirm":1},{"ts":1792190417000,"open":"2423.19","high":"2423.19","low":"2423.19","close":"2423.19","volume":"1.27","vol_ccy":"0.127","vol_ccy_quote":"307.74513000","confirm":1},{"ts":1792190418000,"open":"2423.19","high":"2423.19","low":"2422.72","close":"2422.73","volume":"184.06","vol_ccy":"18.406","vol_ccy_quote":"44598.79207000","confirm":1},{"ts":1792190419000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.75466000","confirm":1},{"ts":1792190420000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190421000,"open":"2422.72","high":"2422.72","low":"2422.72","close":"2422.72","volume":"506.20","vol_ccy":"50.620","vol_ccy_quote":"122638.08640000","confirm":1},{"ts":1792190422000,"open":"2422.72","high":"2422.72","low":"2422.72","close":"2422.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190423000,"open":"2422.72","high":"2422.72","low":"2422.72","close":"2422.72","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"188.97216000","confirm":1},{"ts":1792190424000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42273000","confirm":1},{"ts":1792190425000,"open":"2422.72","high":"2422.73","low":"2422.72","close":"2422.73","volume":"695.00","vol_ccy":"69.500","vol_ccy_quote":"168379.73492000","confirm":1},{"ts":1792190426000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"5.19","vol_ccy":"0.519","vol_ccy_quote":"1257.39687000","confirm":1},{"ts":1792190427000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190428000,"open":"2422.72","high":"2422.73","low":"2422.72","close":"2422.73","volume":"44.55","vol_ccy":"4.455","vol_ccy_quote":"10793.21784000","confirm":1},{"ts":1792190429000,"open":"2422.73","high":"2422.73","low":"2422.72","close":"2422.72","volume":"30.03","vol_ccy":"3.003","vol_ccy_quote":"7275.42819000","confirm":1},{"ts":1792190430000,"open":"2422.73","high":"2422.73","low":"2422.73","close":"2422.73","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42273000","confirm":1},{"ts":1792190431000,"open":"2422.72","high":"2422.72","low":"2422.28","close":"2422.28","volume":"761.85","vol_ccy":"76.185","vol_ccy_quote":"184557.89070000","confirm":1},{"ts":1792190432000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190433000,"open":"2422.28","high":"2422.29","low":"2422.28","close":"2422.29","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.17885000","confirm":1},{"ts":1792190434000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.11415000","confirm":1},{"ts":1792190435000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190436000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"29.45","vol_ccy":"2.945","vol_ccy_quote":"7133.64208000","confirm":1},{"ts":1792190437000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"206.41","vol_ccy":"20.641","vol_ccy_quote":"49998.48789000","confirm":1},{"ts":1792190438000,"open":"2422.28","high":"2422.29","low":"2422.28","close":"2422.28","volume":"44.41","vol_ccy":"4.441","vol_ccy_quote":"10757.34551000","confirm":1},{"ts":1792190439000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"6.52","vol_ccy":"0.652","vol_ccy_quote":"1579.32656000","confirm":1},{"ts":1792190440000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.33435000","confirm":1},{"ts":1792190441000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"543.58","vol_ccy":"54.358","vol_ccy_quote":"131670.83982000","confirm":1},{"ts":1792190442000,"open":"2422.28","high":"2422.44","low":"2422.28","close":"2422.44","volume":"146.03","vol_ccy":"14.603","vol_ccy_quote":"35373.35795000","confirm":1},{"ts":1792190443000,"open":"2422.44","high":"2422.44","low":"2422.44","close":"2422.44","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190444000,"open":"2422.45","high":"2422.45","low":"2422.45","close":"2422.45","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42245000","confirm":1},{"ts":1792190445000,"open":"2422.44","high":"2422.45","low":"2422.44","close":"2422.45","volume":"0.76","vol_ccy":"0.076","vol_ccy_quote":"184.10550000","confirm":1},{"ts":1792190446000,"open":"2422.45","high":"2422.45","low":"2422.41","close":"2422.41","volume":"737.89","vol_ccy":"73.789","vol_ccy_quote":"178749.41929000","confirm":1},{"ts":1792190447000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190448000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190449000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.64596000","confirm":1},{"ts":1792190450000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"339.13040000","confirm":1},{"ts":1792190451000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"33.24","vol_ccy":"3.324","vol_ccy_quote":"8051.89140000","confirm":1},{"ts":1792190452000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190453000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190454000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"8.88","vol_ccy":"0.888","vol_ccy_quote":"2151.04687000","confirm":1},{"ts":1792190455000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.35","volume":"0.77","vol_ccy":"0.077","vol_ccy_quote":"186.52102000","confirm":1},{"ts":1792190456000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"6.21","vol_ccy":"0.621","vol_ccy_quote":"1504.27940000","confirm":1},{"ts":1792190457000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.92","vol_ccy":"0.092","vol_ccy_quote":"222.85712000","confirm":1},{"ts":1792190458000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"3.60","vol_ccy":"0.360","vol_ccy_quote":"872.04815000","confirm":1},{"ts":1792190459000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"44.26","vol_ccy":"4.426","vol_ccy_quote":"10721.35003000","confirm":1},{"ts":1792190460000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"13.23","vol_ccy":"1.323","vol_ccy_quote":"3204.78228000","confirm":1},{"ts":1792190461000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26707000","confirm":1},{"ts":1792190462000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95652000","confirm":1},{"ts":1792190463000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80119000","confirm":1},{"ts":1792190464000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26705000","confirm":1},{"ts":1792190465000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190466000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.35","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.31641000","confirm":1},{"ts":1792190467000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95652000","confirm":1},{"ts":1792190468000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68944000","confirm":1},{"ts":1792190469000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190470000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53416000","confirm":1},{"ts":1792190471000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"467.51355000","confirm":1},{"ts":1792190472000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"8.21","vol_ccy":"0.821","vol_ccy_quote":"1988.75687000","confirm":1},{"ts":1792190473000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.35","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2427.19472000","confirm":1},{"ts":1792190474000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"129.81","vol_ccy":"12.981","vol_ccy_quote":"31444.65516000","confirm":1},{"ts":1792190475000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.35","volume":"27.68","vol_ccy":"2.768","vol_ccy_quote":"6705.06484000","confirm":1},{"ts":1792190476000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"4.46","vol_ccy":"0.446","vol_ccy_quote":"1080.37256000","confirm":1},{"ts":1792190477000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"11.11","vol_ccy":"1.111","vol_ccy_quote":"2691.24196000","confirm":1},{"ts":1792190478000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190479000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"1.20","vol_ccy":"0.120","vol_ccy_quote":"290.68320000","confirm":1},{"ts":1792190480000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"11.12","vol_ccy":"1.112","vol_ccy_quote":"2693.66369000","confirm":1},{"ts":1792190481000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.35","volume":"359.87","vol_ccy":"35.987","vol_ccy_quote":"87173.15078000","confirm":1},{"ts":1792190482000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.67630000","confirm":1},{"ts":1792190483000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.44720000","confirm":1},{"ts":1792190484000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2424.78236000","confirm":1},{"ts":1792190485000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.91304000","confirm":1},{"ts":1792190486000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190487000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"1.61","vol_ccy":"0.161","vol_ccy_quote":"389.99835000","confirm":1},{"ts":1792190488000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190489000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"500.02","vol_ccy":"50.002","vol_ccy_quote":"121122.34472000","confirm":1},{"ts":1792190490000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.60248000","confirm":1},{"ts":1792190491000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"101.88","vol_ccy":"10.188","vol_ccy_quote":"24679.00368000","confirm":1},{"ts":1792190492000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"4.80","vol_ccy":"0.480","vol_ccy_quote":"1162.73280000","confirm":1},{"ts":1792190493000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"292.99","vol_ccy":"29.299","vol_ccy_quote":"70972.72564000","confirm":1},{"ts":1792190494000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.40372000","confirm":1},{"ts":1792190495000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68944000","confirm":1},{"ts":1792190496000,"open":"2422.35","high":"2422.35","low":"2422.35","close":"2422.35","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42235000","confirm":1},{"ts":1792190497000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"2.45","vol_ccy":"0.245","vol_ccy_quote":"593.47580000","confirm":1},{"ts":1792190498000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"1.73","vol_ccy":"0.173","vol_ccy_quote":"419.06828000","confirm":1},{"ts":1792190499000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84472000","confirm":1},{"ts":1792190500000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190501000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.82592000","confirm":1},{"ts":1792190502000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42236000","confirm":1},{"ts":1792190503000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190504000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26708000","confirm":1},{"ts":1792190505000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84472000","confirm":1},{"ts":1792190506000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95652000","confirm":1},{"ts":1792190507000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.37888000","confirm":1},{"ts":1792190508000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80124000","confirm":1},{"ts":1792190509000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"1.40","vol_ccy":"0.140","vol_ccy_quote":"339.12903000","confirm":1},{"ts":1792190510000,"open":"2422.35","high":"2422.36","low":"2422.35","close":"2422.36","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.20462000","confirm":1},{"ts":1792190511000,"open":"2422.36","high":"2422.36","low":"2422.35","close":"2422.36","volume":"8.03","vol_ccy":"0.803","vol_ccy_quote":"1945.14709000","confirm":1},{"ts":1792190512000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190513000,"open":"2422.36","high":"2422.36","low":"2422.36","close":"2422.36","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.68944000","confirm":1},{"ts":1792190514000,"open":"2422.36","high":"2422.36","low":"2422.28","close":"2422.28","volume":"543.92","vol_ccy":"54.392","vol_ccy_quote":"131756.42585000","confirm":1},{"ts":1792190515000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"1.56","vol_ccy":"0.156","vol_ccy_quote":"377.87568000","confirm":1},{"ts":1792190516000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.48964000","confirm":1},{"ts":1792190517000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"6.00","vol_ccy":"0.600","vol_ccy_quote":"1453.37400000","confirm":1},{"ts":1792190518000,"open":"2422.28","high":"2422.28","low":"2422.28","close":"2422.28","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.44560000","confirm":1},{"ts":1792190519000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.58296000","confirm":1},{"ts":1792190520000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"460.75","vol_ccy":"46.075","vol_ccy_quote":"111607.01175000","confirm":1},{"ts":1792190521000,"open":"2422.28","high":"2422.29","low":"2422.28","close":"2422.29","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"201.04926000","confirm":1},{"ts":1792190522000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"75.09","vol_ccy":"7.509","vol_ccy_quote":"18188.90061000","confirm":1},{"ts":1792190523000,"open":"2422.28","high":"2422.29","low":"2422.28","close":"2422.29","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.06738000","confirm":1},{"ts":1792190524000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11145000","confirm":1},{"ts":1792190525000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"7.38","vol_ccy":"0.738","vol_ccy_quote":"1787.64265000","confirm":1},{"ts":1792190526000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42229000","confirm":1},{"ts":1792190527000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95603000","confirm":1},{"ts":1792190528000,"open":"2422.29","high":"2422.29","low":"2422.28","close":"2422.28","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.95602000","confirm":1},{"ts":1792190529000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42229000","confirm":1},{"ts":1792190530000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84458000","confirm":1},{"ts":1792190531000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11145000","confirm":1},{"ts":1792190532000,"open":"2422.29","high":"2422.29","low":"2422.29","close":"2422.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84458000","confirm":1},{"ts":1792190533000,"open":"2422.28","high":"2422.29","low":"2422.28","close":"2422.29","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.86801000","confirm":1},{"ts":1792190534000,"open":"2422.29","high":"2422.50","low":"2422.29","close":"2422.50","volume":"286.13","vol_ccy":"28.613","vol_ccy_quote":"69310.49565000","confirm":1},{"ts":1792190535000,"open":"2422.49","high":"2422.50","low":"2422.49","close":"2422.50","volume":"0.70","vol_ccy":"0.070","vol_ccy_quote":"169.57433000","confirm":1},{"ts":1792190536000,"open":"2422.49","high":"2422.50","low":"2422.49","close":"2422.50","volume":"190.50","vol_ccy":"19.050","vol_ccy_quote":"46148.43453000","confirm":1},{"ts":1792190537000,"open":"2422.50","high":"2422.50","low":"2422.50","close":"2422.50","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26750000","confirm":1},{"ts":1792190538000,"open":"2422.50","high":"2422.50","low":"2422.50","close":"2422.50","volume":"2.30","vol_ccy":"0.230","vol_ccy_quote":"557.17500000","confirm":1},{"ts":1792190539000,"open":"2422.49","high":"2422.81","low":"2422.49","close":"2422.81","volume":"131.57","vol_ccy":"13.157","vol_ccy_quote":"31873.80795000","confirm":1},{"ts":1792190540000,"open":"2422.81","high":"2422.98","low":"2422.81","close":"2422.98","volume":"68.67","vol_ccy":"6.867","vol_ccy_quote":"16637.74024000","confirm":1},{"ts":1792190541000,"open":"2422.98","high":"2422.98","low":"2422.98","close":"2422.98","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11490000","confirm":1},{"ts":1792190542000,"open":"2422.98","high":"2423.14","low":"2422.98","close":"2423.14","volume":"36.36","vol_ccy":"3.636","vol_ccy_quote":"8810.34321000","confirm":1},{"ts":1792190543000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69260000","confirm":1},{"ts":1792190544000,"open":"2423.15","high":"2423.15","low":"2423.15","close":"2423.15","volume":"17.98","vol_ccy":"1.798","vol_ccy_quote":"4356.82370000","confirm":1},{"ts":1792190545000,"open":"2423.15","high":"2423.42","low":"2423.15","close":"2423.42","volume":"95.12","vol_ccy":"9.512","vol_ccy_quote":"23050.73458000","confirm":1},{"ts":1792190546000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.35130000","confirm":1},{"ts":1792190547000,"open":"2423.42","high":"2423.49","low":"2423.41","close":"2423.49","volume":"57.48","vol_ccy":"5.748","vol_ccy_quote":"13929.85062000","confirm":1},{"ts":1792190548000,"open":"2423.50","high":"2423.90","low":"2423.50","close":"2423.89","volume":"124.15","vol_ccy":"12.415","vol_ccy_quote":"30089.87037000","confirm":1},{"ts":1792190549000,"open":"2423.89","high":"2423.90","low":"2423.70","close":"2423.70","volume":"650.88","vol_ccy":"65.088","vol_ccy_quote":"157765.05495000","confirm":1},{"ts":1792190550000,"open":"2423.70","high":"2423.71","low":"2423.70","close":"2423.71","volume":"5.67","vol_ccy":"0.567","vol_ccy_quote":"1374.23990000","confirm":1},{"ts":1792190551000,"open":"2423.70","high":"2423.70","low":"2423.44","close":"2423.61","volume":"161.80","vol_ccy":"16.180","vol_ccy_quote":"39213.15582000","confirm":1},{"ts":1792190552000,"open":"2423.61","high":"2423.62","low":"2423.61","close":"2423.62","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27085000","confirm":1},{"ts":1792190553000,"open":"2423.62","high":"2423.72","low":"2423.62","close":"2423.72","volume":"153.88","vol_ccy":"15.388","vol_ccy_quote":"37294.82788000","confirm":1},{"ts":1792190554000,"open":"2423.72","high":"2423.99","low":"2423.71","close":"2423.99","volume":"24.29","vol_ccy":"2.429","vol_ccy_quote":"5887.39334000","confirm":1},{"ts":1792190555000,"open":"2424.00","high":"2424.13","low":"2424.00","close":"2424.12","volume":"74.46","vol_ccy":"7.446","vol_ccy_quote":"18049.12053000","confirm":1},{"ts":1792190556000,"open":"2424.13","high":"2424.13","low":"2424.12","close":"2424.13","volume":"12.84","vol_ccy":"1.284","vol_ccy_quote":"3112.58147000","confirm":1},{"ts":1792190557000,"open":"2424.13","high":"2424.13","low":"2424.13","close":"2424.13","volume":"60.03","vol_ccy":"6.003","vol_ccy_quote":"14552.05239000","confirm":1},{"ts":1792190558000,"open":"2424.13","high":"2424.13","low":"2424.12","close":"2424.12","volume":"10.27","vol_ccy":"1.027","vol_ccy_quote":"2489.57151000","confirm":1},{"ts":1792190559000,"open":"2424.13","high":"2424.13","low":"2424.13","close":"2424.13","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.93782000","confirm":1},{"ts":1792190560000,"open":"2424.13","high":"2424.13","low":"2424.13","close":"2424.13","volume":"3.58","vol_ccy":"0.358","vol_ccy_quote":"867.83854000","confirm":1},{"ts":1792190561000,"open":"2424.12","high":"2424.12","low":"2423.98","close":"2423.98","volume":"42.87","vol_ccy":"4.287","vol_ccy_quote":"10392.19455000","confirm":1},{"ts":1792190562000,"open":"2423.99","high":"2423.99","low":"2423.99","close":"2423.99","volume":"92.43","vol_ccy":"9.243","vol_ccy_quote":"22404.93957000","confirm":1},{"ts":1792190563000,"open":"2423.99","high":"2423.99","low":"2423.81","close":"2423.81","volume":"32.32","vol_ccy":"3.232","vol_ccy_quote":"7834.29639000","confirm":1},{"ts":1792190564000,"open":"2423.81","high":"2423.81","low":"2423.72","close":"2423.72","volume":"37.81","vol_ccy":"3.781","vol_ccy_quote":"9164.30850000","confirm":1},{"ts":1792190565000,"open":"2423.72","high":"2423.72","low":"2423.72","close":"2423.72","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190566000,"open":"2423.73","high":"2423.73","low":"2423.73","close":"2423.73","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.66103000","confirm":1},{"ts":1792190567000,"open":"2423.72","high":"2423.72","low":"2423.63","close":"2423.64","volume":"42.19","vol_ccy":"4.219","vol_ccy_quote":"10225.64015000","confirm":1},{"ts":1792190568000,"open":"2423.63","high":"2423.63","low":"2423.62","close":"2423.62","volume":"11.97","vol_ccy":"1.197","vol_ccy_quote":"2901.08508000","confirm":1},{"ts":1792190569000,"open":"2423.63","high":"2423.63","low":"2423.63","close":"2423.63","volume":"57.48","vol_ccy":"5.748","vol_ccy_quote":"13931.02524000","confirm":1},{"ts":1792190570000,"open":"2423.63","high":"2423.63","low":"2423.63","close":"2423.63","volume":"0.53","vol_ccy":"0.053","vol_ccy_quote":"128.45239000","confirm":1},{"ts":1792190571000,"open":"2423.63","high":"2423.63","low":"2423.62","close":"2423.62","volume":"6.22","vol_ccy":"0.622","vol_ccy_quote":"1507.49764000","confirm":1},{"ts":1792190572000,"open":"2423.62","high":"2423.62","low":"2423.28","close":"2423.32","volume":"144.56","vol_ccy":"14.456","vol_ccy_quote":"35034.20794000","confirm":1},{"ts":1792190573000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190574000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"29.22","vol_ccy":"2.922","vol_ccy_quote":"7080.97026000","confirm":1},{"ts":1792190575000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"1.53","vol_ccy":"0.153","vol_ccy_quote":"370.76796000","confirm":1},{"ts":1792190576000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11665000","confirm":1},{"ts":1792190577000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84666000","confirm":1},{"ts":1792190578000,"open":"2423.33","high":"2423.33","low":"2423.32","close":"2423.32","volume":"50.02","vol_ccy":"5.002","vol_ccy_quote":"12121.44666000","confirm":1},{"ts":1792190579000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42333000","confirm":1},{"ts":1792190580000,"open":"2423.33","high":"2423.58","low":"2423.33","close":"2423.58","volume":"77.50","vol_ccy":"7.750","vol_ccy_quote":"18781.18576000","confirm":1},{"ts":1792190581000,"open":"2423.57","high":"2423.69","low":"2423.57","close":"2423.69","volume":"50.54","vol_ccy":"5.054","vol_ccy_quote":"12249.13148000","confirm":1},{"ts":1792190582000,"open":"2423.69","high":"2423.81","low":"2423.69","close":"2423.80","volume":"79.55","vol_ccy":"7.955","vol_ccy_quote":"19281.09156000","confirm":1},{"ts":1792190583000,"open":"2423.81","high":"2424.16","low":"2423.81","close":"2424.15","volume":"30.10","vol_ccy":"3.010","vol_ccy_quote":"7295.92835000","confirm":1},{"ts":1792190584000,"open":"2424.16","high":"2424.16","low":"2424.15","close":"2424.16","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"104.23868000","confirm":1},{"ts":1792190585000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84832000","confirm":1},{"ts":1792190586000,"open":"2424.16","high":"2424.39","low":"2424.16","close":"2424.39","volume":"79.01","vol_ccy":"7.901","vol_ccy_quote":"19153.97582000","confirm":1},{"ts":1792190587000,"open":"2424.38","high":"2424.51","low":"2424.38","close":"2424.43","volume":"412.46","vol_ccy":"41.246","vol_ccy_quote":"99998.93720000","confirm":1},{"ts":1792190588000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"12.52","vol_ccy":"1.252","vol_ccy_quote":"3035.38636000","confirm":1},{"ts":1792190589000,"open":"2424.43","high":"2424.66","low":"2424.43","close":"2424.66","volume":"29.26","vol_ccy":"2.926","vol_ccy_quote":"7094.28387000","confirm":1},{"ts":1792190590000,"open":"2424.66","high":"2424.66","low":"2424.41","close":"2424.41","volume":"711.81","vol_ccy":"71.181","vol_ccy_quote":"172588.47156000","confirm":1},{"ts":1792190591000,"open":"2424.41","high":"2424.41","low":"2424.32","close":"2424.32","volume":"28.88","vol_ccy":"2.888","vol_ccy_quote":"7001.69140000","confirm":1},{"ts":1792190592000,"open":"2424.32","high":"2424.32","low":"2424.19","close":"2424.20","volume":"77.23","vol_ccy":"7.723","vol_ccy_quote":"18722.35991000","confirm":1},{"ts":1792190593000,"open":"2424.20","high":"2424.20","low":"2424.20","close":"2424.20","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.78440000","confirm":1},{"ts":1792190594000,"open":"2424.20","high":"2424.20","low":"2424.07","close":"2424.07","volume":"305.12","vol_ccy":"30.512","vol_ccy_quote":"73966.89413000","confirm":1},{"ts":1792190595000,"open":"2424.07","high":"2424.07","low":"2424.06","close":"2424.06","volume":"13.06","vol_ccy":"1.306","vol_ccy_quote":"3165.83528000","confirm":1},{"ts":1792190596000,"open":"2424.07","high":"2424.07","low":"2424.07","close":"2424.07","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.24070000","confirm":1},{"ts":1792190597000,"open":"2424.07","high":"2424.27","low":"2424.07","close":"2424.27","volume":"126.51","vol_ccy":"12.651","vol_ccy_quote":"30667.35052000","confirm":1},{"ts":1792190598000,"open":"2424.27","high":"2424.27","low":"2424.27","close":"2424.27","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190599000,"open":"2424.27","high":"2424.27","low":"2424.27","close":"2424.27","volume":"0.73","vol_ccy":"0.073","vol_ccy_quote":"176.97171000","confirm":1},{"ts":1792190600000,"open":"2424.26","high":"2424.26","low":"2424.10","close":"2424.11","volume":"33.08","vol_ccy":"3.308","vol_ccy_quote":"8019.26849000","confirm":1},{"ts":1792190601000,"open":"2424.11","high":"2424.11","low":"2424.11","close":"2424.11","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.24110000","confirm":1},{"ts":1792190602000,"open":"2424.11","high":"2424.11","low":"2424.10","close":"2424.11","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39284000","confirm":1},{"ts":1792190603000,"open":"2424.10","high":"2424.10","low":"2424.04","close":"2424.05","volume":"43.21","vol_ccy":"4.321","vol_ccy_quote":"10474.42360000","confirm":1},{"ts":1792190604000,"open":"2424.04","high":"2424.04","low":"2423.85","close":"2423.85","volume":"35.82","vol_ccy":"3.582","vol_ccy_quote":"8682.71404000","confirm":1},{"ts":1792190605000,"open":"2423.86","high":"2423.86","low":"2423.86","close":"2423.86","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"208.45196000","confirm":1},{"ts":1792190606000,"open":"2423.86","high":"2423.86","low":"2423.86","close":"2423.86","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190607000,"open":"2423.86","high":"2423.92","low":"2423.86","close":"2423.92","volume":"26.24","vol_ccy":"2.624","vol_ccy_quote":"6360.20910000","confirm":1},{"ts":1792190608000,"open":"2423.92","high":"2424.02","low":"2423.92","close":"2424.02","volume":"485.80","vol_ccy":"48.580","vol_ccy_quote":"117758.74011000","confirm":1},{"ts":1792190609000,"open":"2424.02","high":"2424.02","low":"2423.87","close":"2423.88","volume":"22.21","vol_ccy":"2.221","vol_ccy_quote":"5383.73345000","confirm":1},{"ts":1792190610000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27164000","confirm":1},{"ts":1792190611000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"12.05","vol_ccy":"1.205","vol_ccy_quote":"2920.77540000","confirm":1},{"ts":1792190612000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81492000","confirm":1},{"ts":1792190613000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11940000","confirm":1},{"ts":1792190614000,"open":"2423.87","high":"2424.06","low":"2423.87","close":"2424.06","volume":"204.50","vol_ccy":"20.450","vol_ccy_quote":"49568.32272000","confirm":1},{"ts":1792190615000,"open":"2424.07","high":"2424.08","low":"2424.07","close":"2424.08","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12037000","confirm":1},{"ts":1792190616000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"9.90","vol_ccy":"0.990","vol_ccy_quote":"2399.83920000","confirm":1},{"ts":1792190617000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84816000","confirm":1},{"ts":1792190618000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27224000","confirm":1},{"ts":1792190619000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42408000","confirm":1},{"ts":1792190620000,"open":"2424.07","high":"2424.08","low":"2424.07","close":"2424.08","volume":"31.31","vol_ccy":"3.131","vol_ccy_quote":"7589.79413000","confirm":1},{"ts":1792190621000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27224000","confirm":1},{"ts":1792190622000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"29.80","vol_ccy":"2.980","vol_ccy_quote":"7223.75840000","confirm":1},{"ts":1792190623000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39264000","confirm":1},{"ts":1792190624000,"open":"2424.08","high":"2424.08","low":"2424.08","close":"2424.08","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54448000","confirm":1},{"ts":1792190625000,"open":"2424.08","high":"2424.20","low":"2424.08","close":"2424.20","volume":"25.67","vol_ccy":"2.567","vol_ccy_quote":"6222.63405000","confirm":1},{"ts":1792190626000,"open":"2424.20","high":"2424.20","low":"2424.20","close":"2424.20","volume":"1.96","vol_ccy":"0.196","vol_ccy_quote":"475.14320000","confirm":1},{"ts":1792190627000,"open":"2424.20","high":"2424.39","low":"2424.20","close":"2424.39","volume":"27.72","vol_ccy":"2.772","vol_ccy_quote":"6720.08258000","confirm":1},{"ts":1792190628000,"open":"2424.39","high":"2424.39","low":"2424.31","close":"2424.31","volume":"128.56","vol_ccy":"12.856","vol_ccy_quote":"31167.95352000","confirm":1},{"ts":1792190629000,"open":"2424.29","high":"2424.29","low":"2424.28","close":"2424.28","volume":"4.03","vol_ccy":"0.403","vol_ccy_quote":"976.98487000","confirm":1},{"ts":1792190630000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42429000","confirm":1},{"ts":1792190631000,"open":"2424.29","high":"2424.29","low":"2424.29","close":"2424.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190632000,"open":"2424.29","high":"2424.38","low":"2424.29","close":"2424.38","volume":"24.25","vol_ccy":"2.425","vol_ccy_quote":"5879.04150000","confirm":1},{"ts":1792190633000,"open":"2424.38","high":"2424.39","low":"2424.38","close":"2424.39","volume":"1.84","vol_ccy":"0.184","vol_ccy_quote":"446.08768000","confirm":1},{"ts":1792190634000,"open":"2424.38","high":"2424.59","low":"2424.38","close":"2424.59","volume":"97.65","vol_ccy":"9.765","vol_ccy_quote":"23674.61040000","confirm":1},{"ts":1792190635000,"open":"2424.59","high":"2424.73","low":"2424.58","close":"2424.73","volume":"43.88","vol_ccy":"4.388","vol_ccy_quote":"10639.36149000","confirm":1},{"ts":1792190636000,"open":"2424.72","high":"2424.73","low":"2424.72","close":"2424.73","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.09665000","confirm":1},{"ts":1792190637000,"open":"2424.73","high":"2424.73","low":"2424.72","close":"2424.73","volume":"439.82","vol_ccy":"43.982","vol_ccy_quote":"106644.05612000","confirm":1},{"ts":1792190638000,"open":"2424.73","high":"2424.73","low":"2424.73","close":"2424.73","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190639000,"open":"2424.73","high":"2424.73","low":"2424.72","close":"2424.72","volume":"1.59","vol_ccy":"0.159","vol_ccy_quote":"385.53167000","confirm":1},{"ts":1792190640000,"open":"2424.72","high":"2424.73","low":"2424.72","close":"2424.73","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69889000","confirm":1},{"ts":1792190641000,"open":"2424.73","high":"2424.73","low":"2424.72","close":"2424.73","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.97309000","confirm":1},{"ts":1792190642000,"open":"2424.73","high":"2424.73","low":"2424.65","close":"2424.65","volume":"18.67","vol_ccy":"1.867","vol_ccy_quote":"4526.92672000","confirm":1},{"ts":1792190643000,"open":"2424.65","high":"2424.65","low":"2424.37","close":"2424.37","volume":"413.83","vol_ccy":"41.383","vol_ccy_quote":"100328.89358000","confirm":1},{"ts":1792190644000,"open":"2424.38","high":"2424.38","low":"2424.38","close":"2424.38","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69752000","confirm":1},{"ts":1792190645000,"open":"2424.38","high":"2424.38","low":"2424.38","close":"2424.38","volume":"13.18","vol_ccy":"1.318","vol_ccy_quote":"3195.33284000","confirm":1},{"ts":1792190646000,"open":"2424.38","high":"2424.38","low":"2424.37","close":"2424.37","volume":"12.86","vol_ccy":"1.286","vol_ccy_quote":"3117.74026000","confirm":1},{"ts":1792190647000,"open":"2424.38","high":"2424.38","low":"2424.18","close":"2424.19","volume":"21.89","vol_ccy":"2.189","vol_ccy_quote":"5306.93292000","confirm":1},{"ts":1792190648000,"open":"2424.18","high":"2424.19","low":"2424.18","close":"2424.19","volume":"4.12","vol_ccy":"0.412","vol_ccy_quote":"998.76271000","confirm":1},{"ts":1792190649000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190650000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190651000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190652000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190653000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190654000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190655000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"19.45","vol_ccy":"1.945","vol_ccy_quote":"4715.04955000","confirm":1},{"ts":1792190656000,"open":"2424.19","high":"2424.19","low":"2424.18","close":"2424.19","volume":"11.35","vol_ccy":"1.135","vol_ccy_quote":"2751.45301000","confirm":1},{"ts":1792190657000,"open":"2424.19","high":"2424.19","low":"2424.19","close":"2424.19","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69676000","confirm":1},{"ts":1792190658000,"open":"2424.19","high":"2424.42","low":"2424.19","close":"2424.42","volume":"258.60","vol_ccy":"25.860","vol_ccy_quote":"62689.72761000","confirm":1},{"ts":1792190659000,"open":"2424.42","high":"2424.42","low":"2424.42","close":"2424.42","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.97094000","confirm":1},{"ts":1792190660000,"open":"2424.41","high":"2424.42","low":"2424.41","close":"2424.42","volume":"30.18","vol_ccy":"3.018","vol_ccy_quote":"7316.86956000","confirm":1},{"ts":1792190661000,"open":"2424.42","high":"2424.42","low":"2424.42","close":"2424.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190662000,"open":"2424.42","high":"2424.63","low":"2424.42","close":"2424.62","volume":"46.56","vol_ccy":"4.656","vol_ccy_quote":"11288.53052000","confirm":1},{"ts":1792190663000,"open":"2424.62","high":"2424.69","low":"2424.62","close":"2424.69","volume":"27.96","vol_ccy":"2.796","vol_ccy_quote":"6779.33547000","confirm":1},{"ts":1792190664000,"open":"2424.69","high":"2424.69","low":"2424.68","close":"2424.68","volume":"4.55","vol_ccy":"0.455","vol_ccy_quote":"1103.22999000","confirm":1},{"ts":1792190665000,"open":"2424.68","high":"2424.69","low":"2424.68","close":"2424.69","volume":"54.99","vol_ccy":"5.499","vol_ccy_quote":"13333.36983000","confirm":1},{"ts":1792190666000,"open":"2424.68","high":"2424.69","low":"2424.68","close":"2424.69","volume":"41.47","vol_ccy":"4.147","vol_ccy_quote":"10055.14943000","confirm":1},{"ts":1792190667000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42469000","confirm":1},{"ts":1792190668000,"open":"2424.69","high":"2424.69","low":"2424.68","close":"2424.69","volume":"21.28","vol_ccy":"2.128","vol_ccy_quote":"5159.74031000","confirm":1},{"ts":1792190669000,"open":"2424.69","high":"2424.69","low":"2424.68","close":"2424.68","volume":"1.68","vol_ccy":"0.168","vol_ccy_quote":"407.34630000","confirm":1},{"ts":1792190670000,"open":"2424.69","high":"2424.93","low":"2424.69","close":"2424.93","volume":"335.95","vol_ccy":"33.595","vol_ccy_quote":"81457.68261000","confirm":1},{"ts":1792190671000,"open":"2424.93","high":"2424.93","low":"2424.74","close":"2424.74","volume":"151.30","vol_ccy":"15.130","vol_ccy_quote":"36688.70852000","confirm":1},{"ts":1792190672000,"open":"2424.74","high":"2424.74","low":"2424.69","close":"2424.69","volume":"19.48","vol_ccy":"1.948","vol_ccy_quote":"4723.35734000","confirm":1},{"ts":1792190673000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"47.70","vol_ccy":"4.770","vol_ccy_quote":"11565.77130000","confirm":1},{"ts":1792190674000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42469000","confirm":1},{"ts":1792190675000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"13.06","vol_ccy":"1.306","vol_ccy_quote":"3166.64514000","confirm":1},{"ts":1792190676000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190677000,"open":"2424.69","high":"2424.69","low":"2424.69","close":"2424.69","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4849.38000000","confirm":1},{"ts":1792190678000,"open":"2424.69","high":"2424.69","low":"2424.68","close":"2424.68","volume":"2.36","vol_ccy":"0.236","vol_ccy_quote":"572.22453000","confirm":1},{"ts":1792190679000,"open":"2424.68","high":"2424.68","low":"2424.68","close":"2424.68","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39744000","confirm":1},{"ts":1792190680000,"open":"2424.67","high":"2424.67","low":"2424.67","close":"2424.67","volume":"2.16","vol_ccy":"0.216","vol_ccy_quote":"523.72872000","confirm":1},{"ts":1792190681000,"open":"2424.67","high":"2424.67","low":"2424.67","close":"2424.67","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190682000,"open":"2424.68","high":"2424.68","low":"2424.68","close":"2424.68","volume":"50.77","vol_ccy":"5.077","vol_ccy_quote":"12310.10036000","confirm":1},{"ts":1792190683000,"open":"2424.68","high":"2424.68","low":"2424.68","close":"2424.68","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27404000","confirm":1},{"ts":1792190684000,"open":"2424.68","high":"2424.68","low":"2424.67","close":"2424.68","volume":"40.11","vol_ccy":"4.011","vol_ccy_quote":"9725.35148000","confirm":1},{"ts":1792190685000,"open":"2424.68","high":"2424.68","low":"2424.68","close":"2424.68","volume":"0.75","vol_ccy":"0.075","vol_ccy_quote":"181.85100000","confirm":1},{"ts":1792190686000,"open":"2424.67","high":"2424.68","low":"2424.67","close":"2424.68","volume":"190.38","vol_ccy":"19.038","vol_ccy_quote":"46161.03784000","confirm":1},{"ts":1792190687000,"open":"2424.68","high":"2424.68","low":"2424.68","close":"2424.68","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27404000","confirm":1},{"ts":1792190688000,"open":"2424.68","high":"2424.76","low":"2424.68","close":"2424.76","volume":"297.65","vol_ccy":"29.765","vol_ccy_quote":"72170.63087000","confirm":1},{"ts":1792190689000,"open":"2424.76","high":"2424.76","low":"2424.76","close":"2424.76","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.67236000","confirm":1},{"ts":1792190690000,"open":"2424.75","high":"2424.75","low":"2424.28","close":"2424.28","volume":"2124.27","vol_ccy":"212.427","vol_ccy_quote":"515074.26894000","confirm":1},{"ts":1792190691000,"open":"2424.27","high":"2424.28","low":"2424.19","close":"2424.19","volume":"39.68","vol_ccy":"3.968","vol_ccy_quote":"9619.42852000","confirm":1},{"ts":1792190692000,"open":"2424.19","high":"2424.19","low":"2424.02","close":"2424.03","volume":"27.09","vol_ccy":"2.709","vol_ccy_quote":"6567.07434000","confirm":1},{"ts":1792190693000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.01","volume":"344.98","vol_ccy":"34.498","vol_ccy_quote":"83623.84142000","confirm":1},{"ts":1792190694000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.01","volume":"26.52","vol_ccy":"2.652","vol_ccy_quote":"6428.50092000","confirm":1},{"ts":1792190695000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190696000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190697000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.02","volume":"11.35","vol_ccy":"1.135","vol_ccy_quote":"2751.26256000","confirm":1},{"ts":1792190698000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.02","volume":"11.53","vol_ccy":"1.153","vol_ccy_quote":"2794.89383000","confirm":1},{"ts":1792190699000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"0.42","vol_ccy":"0.042","vol_ccy_quote":"101.80884000","confirm":1},{"ts":1792190700000,"open":"2424.02","high":"2424.26","low":"2424.02","close":"2424.25","volume":"210.11","vol_ccy":"21.011","vol_ccy_quote":"50934.48864000","confirm":1},{"ts":1792190701000,"open":"2424.25","high":"2424.33","low":"2424.25","close":"2424.33","volume":"7.51","vol_ccy":"0.751","vol_ccy_quote":"1820.63803000","confirm":1},{"ts":1792190702000,"open":"2424.34","high":"2424.34","low":"2424.33","close":"2424.33","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.91099000","confirm":1},{"ts":1792190703000,"open":"2424.33","high":"2424.33","low":"2424.33","close":"2424.33","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42433000","confirm":1},{"ts":1792190704000,"open":"2424.33","high":"2424.34","low":"2424.33","close":"2424.34","volume":"14.68","vol_ccy":"1.468","vol_ccy_quote":"3558.93106000","confirm":1},{"ts":1792190705000,"open":"2424.33","high":"2424.60","low":"2424.33","close":"2424.60","volume":"53.25","vol_ccy":"5.325","vol_ccy_quote":"12910.29739000","confirm":1},{"ts":1792190706000,"open":"2424.60","high":"2424.60","low":"2424.60","close":"2424.60","volume":"15.64","vol_ccy":"1.564","vol_ccy_quote":"3792.07440000","confirm":1},{"ts":1792190707000,"open":"2424.60","high":"2424.60","low":"2424.60","close":"2424.60","volume":"4.52","vol_ccy":"0.452","vol_ccy_quote":"1095.91920000","confirm":1},{"ts":1792190708000,"open":"2424.60","high":"2424.60","low":"2424.60","close":"2424.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190709000,"open":"2424.60","high":"2424.60","low":"2424.60","close":"2424.60","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27380000","confirm":1},{"ts":1792190710000,"open":"2424.59","high":"2424.79","low":"2424.59","close":"2424.78","volume":"46.25","vol_ccy":"4.625","vol_ccy_quote":"11214.04477000","confirm":1},{"ts":1792190711000,"open":"2424.78","high":"2424.78","low":"2424.53","close":"2424.53","volume":"202.69","vol_ccy":"20.269","vol_ccy_quote":"49144.14212000","confirm":1},{"ts":1792190712000,"open":"2424.53","high":"2424.53","low":"2424.53","close":"2424.53","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190713000,"open":"2424.53","high":"2424.53","low":"2424.42","close":"2424.42","volume":"270.48","vol_ccy":"27.048","vol_ccy_quote":"65578.65258000","confirm":1},{"ts":1792190714000,"open":"2424.42","high":"2424.43","low":"2424.42","close":"2424.42","volume":"12.42","vol_ccy":"1.242","vol_ccy_quote":"3011.14201000","confirm":1},{"ts":1792190715000,"open":"2424.43","high":"2424.43","low":"2424.42","close":"2424.43","volume":"100.98","vol_ccy":"10.098","vol_ccy_quote":"24481.89406000","confirm":1},{"ts":1792190716000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190717000,"open":"2424.43","high":"2424.43","low":"2424.42","close":"2424.42","volume":"8.58","vol_ccy":"0.858","vol_ccy_quote":"2080.16092000","confirm":1},{"ts":1792190718000,"open":"2424.42","high":"2424.42","low":"2424.42","close":"2424.42","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69768000","confirm":1},{"ts":1792190719000,"open":"2424.42","high":"2424.43","low":"2424.42","close":"2424.42","volume":"369.65","vol_ccy":"36.965","vol_ccy_quote":"89619.05098000","confirm":1},{"ts":1792190720000,"open":"2424.42","high":"2424.43","low":"2424.42","close":"2424.42","volume":"1.16","vol_ccy":"0.116","vol_ccy_quote":"281.23379000","confirm":1},{"ts":1792190721000,"open":"2424.42","high":"2424.43","low":"2424.42","close":"2424.42","volume":"30.51","vol_ccy":"3.051","vol_ccy_quote":"7396.93542000","confirm":1},{"ts":1792190722000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"74.95","vol_ccy":"7.495","vol_ccy_quote":"18171.10285000","confirm":1},{"ts":1792190723000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"14.30","vol_ccy":"1.430","vol_ccy_quote":"3466.93490000","confirm":1},{"ts":1792190724000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.22150000","confirm":1},{"ts":1792190725000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190726000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190727000,"open":"2424.43","high":"2424.43","low":"2424.43","close":"2424.43","volume":"0.22","vol_ccy":"0.022","vol_ccy_quote":"53.33746000","confirm":1},{"ts":1792190728000,"open":"2424.42","high":"2424.61","low":"2424.42","close":"2424.61","volume":"98.19","vol_ccy":"9.819","vol_ccy_quote":"23806.07286000","confirm":1},{"ts":1792190729000,"open":"2424.62","high":"2424.78","low":"2424.62","close":"2424.78","volume":"290.19","vol_ccy":"29.019","vol_ccy_quote":"70364.50243000","confirm":1},{"ts":1792190730000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1212.39000000","confirm":1},{"ts":1792190731000,"open":"2424.78","high":"2424.78","low":"2424.78","close":"2424.78","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.89384000","confirm":1},{"ts":1792190732000,"open":"2424.78","high":"2424.89","low":"2424.78","close":"2424.89","volume":"20.83","vol_ccy":"2.083","vol_ccy_quote":"5050.84562000","confirm":1},{"ts":1792190733000,"open":"2424.88","high":"2424.99","low":"2424.88","close":"2424.99","volume":"262.39","vol_ccy":"26.239","vol_ccy_quote":"63626.86395000","confirm":1},{"ts":1792190734000,"open":"2424.99","high":"2425.19","low":"2424.99","close":"2425.19","volume":"89.54","vol_ccy":"8.954","vol_ccy_quote":"21713.95147000","confirm":1},{"ts":1792190735000,"open":"2425.18","high":"2425.18","low":"2425.18","close":"2425.18","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.70072000","confirm":1},{"ts":1792190736000,"open":"2425.19","high":"2425.28","low":"2425.19","close":"2425.28","volume":"204.10","vol_ccy":"20.410","vol_ccy_quote":"49499.64597000","confirm":1},{"ts":1792190737000,"open":"2425.28","high":"2425.29","low":"2425.28","close":"2425.29","volume":"24.89","vol_ccy":"2.489","vol_ccy_quote":"6036.54680000","confirm":1},{"ts":1792190738000,"open":"2425.29","high":"2425.29","low":"2425.29","close":"2425.29","volume":"4.86","vol_ccy":"0.486","vol_ccy_quote":"1178.69094000","confirm":1},{"ts":1792190739000,"open":"2425.29","high":"2425.29","low":"2425.28","close":"2425.28","volume":"10.30","vol_ccy":"1.030","vol_ccy_quote":"2498.04845000","confirm":1},{"ts":1792190740000,"open":"2425.29","high":"2425.29","low":"2425.29","close":"2425.29","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.85058000","confirm":1},{"ts":1792190741000,"open":"2425.29","high":"2425.29","low":"2425.29","close":"2425.29","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190742000,"open":"2425.28","high":"2425.29","low":"2425.28","close":"2425.29","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.63222000","confirm":1},{"ts":1792190743000,"open":"2425.29","high":"2425.29","low":"2425.28","close":"2425.28","volume":"15.32","vol_ccy":"1.532","vol_ccy_quote":"3715.53961000","confirm":1},{"ts":1792190744000,"open":"2425.29","high":"2425.29","low":"2425.28","close":"2425.28","volume":"13.03","vol_ccy":"1.303","vol_ccy_quote":"3160.15284000","confirm":1},{"ts":1792190745000,"open":"2425.29","high":"2425.29","low":"2425.28","close":"2425.28","volume":"24.15","vol_ccy":"2.415","vol_ccy_quote":"5857.07534000","confirm":1},{"ts":1792190746000,"open":"2425.29","high":"2425.29","low":"2425.28","close":"2425.29","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12643000","confirm":1},{"ts":1792190747000,"open":"2425.28","high":"2425.29","low":"2425.28","close":"2425.29","volume":"3.13","vol_ccy":"0.313","vol_ccy_quote":"759.11566000","confirm":1},{"ts":1792190748000,"open":"2425.28","high":"2425.29","low":"2425.28","close":"2425.28","volume":"10.06","vol_ccy":"1.006","vol_ccy_quote":"2439.83581000","confirm":1},{"ts":1792190749000,"open":"2425.28","high":"2425.28","low":"2425.25","close":"2425.25","volume":"14.04","vol_ccy":"1.404","vol_ccy_quote":"3405.07216000","confirm":1},{"ts":1792190750000,"open":"2425.24","high":"2425.25","low":"2425.24","close":"2425.25","volume":"25.13","vol_ccy":"2.513","vol_ccy_quote":"6094.65323000","confirm":1},{"ts":1792190751000,"open":"2425.25","high":"2425.25","low":"2425.24","close":"2425.24","volume":"297.24","vol_ccy":"29.724","vol_ccy_quote":"72088.13096000","confirm":1},{"ts":1792190752000,"open":"2425.24","high":"2425.24","low":"2425.24","close":"2425.24","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42524000","confirm":1},{"ts":1792190753000,"open":"2425.24","high":"2425.25","low":"2425.24","close":"2425.25","volume":"8.50","vol_ccy":"0.850","vol_ccy_quote":"2061.46246000","confirm":1},{"ts":1792190754000,"open":"2425.25","high":"2425.40","low":"2425.25","close":"2425.39","volume":"133.00","vol_ccy":"13.300","vol_ccy_quote":"32257.65534000","confirm":1},{"ts":1792190755000,"open":"2425.40","high":"2425.45","low":"2425.40","close":"2425.45","volume":"22.70","vol_ccy":"2.270","vol_ccy_quote":"5505.74318000","confirm":1},{"ts":1792190756000,"open":"2425.44","high":"2425.45","low":"2425.44","close":"2425.45","volume":"134.46","vol_ccy":"13.446","vol_ccy_quote":"32612.60068000","confirm":1},{"ts":1792190757000,"open":"2425.46","high":"2425.46","low":"2425.46","close":"2425.46","volume":"14.57","vol_ccy":"1.457","vol_ccy_quote":"3533.89522000","confirm":1},{"ts":1792190758000,"open":"2425.46","high":"2425.46","low":"2425.46","close":"2425.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190759000,"open":"2425.46","high":"2426.14","low":"2425.46","close":"2426.13","volume":"9811.15","vol_ccy":"981.115","vol_ccy_quote":"2380025.25555000","confirm":1},{"ts":1792190760000,"open":"2426.14","high":"2426.14","low":"2426.03","close":"2426.03","volume":"1153.60","vol_ccy":"115.360","vol_ccy_quote":"279878.30335000","confirm":1},{"ts":1792190761000,"open":"2426.03","high":"2426.04","low":"2426.03","close":"2426.03","volume":"149.99","vol_ccy":"14.999","vol_ccy_quote":"36388.13391000","confirm":1},{"ts":1792190762000,"open":"2426.04","high":"2427.12","low":"2426.03","close":"2426.40","volume":"8882.94","vol_ccy":"888.294","vol_ccy_quote":"2155687.93645000","confirm":1},{"ts":1792190763000,"open":"2426.40","high":"2426.84","low":"2426.40","close":"2426.71","volume":"4870.22","vol_ccy":"487.022","vol_ccy_quote":"1181825.02982000","confirm":1},{"ts":1792190764000,"open":"2426.72","high":"2426.72","low":"2426.72","close":"2426.72","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.54736000","confirm":1},{"ts":1792190765000,"open":"2426.71","high":"2426.72","low":"2426.71","close":"2426.72","volume":"18.50","vol_ccy":"1.850","vol_ccy_quote":"4489.42450000","confirm":1},{"ts":1792190766000,"open":"2426.72","high":"2426.72","low":"2426.72","close":"2426.72","volume":"20.04","vol_ccy":"2.004","vol_ccy_quote":"4863.14688000","confirm":1},{"ts":1792190767000,"open":"2426.71","high":"2426.72","low":"2426.71","close":"2426.72","volume":"2929.97","vol_ccy":"292.997","vol_ccy_quote":"711021.66352000","confirm":1},{"ts":1792190768000,"open":"2426.72","high":"2426.72","low":"2426.71","close":"2426.72","volume":"46.32","vol_ccy":"4.632","vol_ccy_quote":"11240.56654000","confirm":1},{"ts":1792190769000,"open":"2426.71","high":"2426.71","low":"2426.33","close":"2426.34","volume":"306.43","vol_ccy":"30.643","vol_ccy_quote":"74355.00520000","confirm":1},{"ts":1792190770000,"open":"2426.33","high":"2426.33","low":"2426.22","close":"2426.22","volume":"285.42","vol_ccy":"28.542","vol_ccy_quote":"69251.19680000","confirm":1},{"ts":1792190771000,"open":"2426.23","high":"2426.23","low":"2426.14","close":"2426.14","volume":"21.67","vol_ccy":"2.167","vol_ccy_quote":"5257.61725000","confirm":1},{"ts":1792190772000,"open":"2426.13","high":"2426.14","low":"2426.13","close":"2426.13","volume":"24.70","vol_ccy":"2.470","vol_ccy_quote":"5992.55547000","confirm":1},{"ts":1792190773000,"open":"2426.14","high":"2426.14","low":"2426.13","close":"2426.13","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"735.12039000","confirm":1},{"ts":1792190774000,"open":"2426.14","high":"2426.14","low":"2426.13","close":"2426.14","volume":"81.25","vol_ccy":"8.125","vol_ccy_quote":"19712.31861000","confirm":1},{"ts":1792190775000,"open":"2426.13","high":"2426.13","low":"2426.13","close":"2426.13","volume":"1.80","vol_ccy":"0.180","vol_ccy_quote":"436.70340000","confirm":1},{"ts":1792190776000,"open":"2426.13","high":"2426.13","low":"2426.00","close":"2426.00","volume":"6.46","vol_ccy":"0.646","vol_ccy_quote":"1567.22885000","confirm":1},{"ts":1792190777000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"68.57","vol_ccy":"6.857","vol_ccy_quote":"16635.08200000","confirm":1},{"ts":1792190778000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.00","volume":"1.45","vol_ccy":"0.145","vol_ccy_quote":"351.77079000","confirm":1},{"ts":1792190779000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"45.06","vol_ccy":"4.506","vol_ccy_quote":"10931.60100000","confirm":1},{"ts":1792190780000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"72.80","vol_ccy":"7.280","vol_ccy_quote":"17661.35272000","confirm":1},{"ts":1792190781000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"10.59","vol_ccy":"1.059","vol_ccy_quote":"2569.14459000","confirm":1},{"ts":1792190782000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"1.57","vol_ccy":"0.157","vol_ccy_quote":"380.88330000","confirm":1},{"ts":1792190783000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.70400000","confirm":1},{"ts":1792190784000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"8.20","vol_ccy":"0.820","vol_ccy_quote":"1989.32000000","confirm":1},{"ts":1792190785000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"1941.68","vol_ccy":"194.168","vol_ccy_quote":"471053.50968000","confirm":1},{"ts":1792190786000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"304.76","vol_ccy":"30.476","vol_ccy_quote":"73934.78075000","confirm":1},{"ts":1792190787000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.40801000","confirm":1},{"ts":1792190788000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190789000,"open":"2426.00","high":"2426.04","low":"2426.00","close":"2426.03","volume":"270.73","vol_ccy":"27.073","vol_ccy_quote":"65679.38422000","confirm":1},{"ts":1792190790000,"open":"2426.04","high":"2426.23","low":"2426.04","close":"2426.23","volume":"2000.00","vol_ccy":"200.000","vol_ccy_quote":"485227.35906000","confirm":1},{"ts":1792190791000,"open":"2426.23","high":"2426.23","low":"2426.23","close":"2426.23","volume":"3.22","vol_ccy":"0.322","vol_ccy_quote":"781.24606000","confirm":1},{"ts":1792190792000,"open":"2426.22","high":"2426.40","low":"2426.22","close":"2426.40","volume":"859.86","vol_ccy":"85.986","vol_ccy_quote":"208633.64168000","confirm":1},{"ts":1792190793000,"open":"2426.39","high":"2426.39","low":"2426.06","close":"2426.06","volume":"744.65","vol_ccy":"74.465","vol_ccy_quote":"180681.10872000","confirm":1},{"ts":1792190794000,"open":"2426.06","high":"2426.06","low":"2426.06","close":"2426.06","volume":"14.42","vol_ccy":"1.442","vol_ccy_quote":"3498.37852000","confirm":1},{"ts":1792190795000,"open":"2426.06","high":"2426.06","low":"2426.06","close":"2426.06","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190796000,"open":"2426.07","high":"2426.07","low":"2426.06","close":"2426.06","volume":"2.56","vol_ccy":"0.256","vol_ccy_quote":"621.07153000","confirm":1},{"ts":1792190797000,"open":"2426.06","high":"2426.06","low":"2426.06","close":"2426.06","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.70424000","confirm":1},{"ts":1792190798000,"open":"2426.07","high":"2426.07","low":"2426.07","close":"2426.07","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.26070000","confirm":1},{"ts":1792190799000,"open":"2426.06","high":"2426.06","low":"2426.06","close":"2426.06","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.52120000","confirm":1},{"ts":1792190800000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.07","volume":"10.36","vol_ccy":"1.036","vol_ccy_quote":"2513.39851000","confirm":1},{"ts":1792190801000,"open":"2426.07","high":"2426.07","low":"2426.06","close":"2426.06","volume":"50.53","vol_ccy":"5.053","vol_ccy_quote":"12258.88168000","confirm":1},{"ts":1792190802000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.06","volume":"10.14","vol_ccy":"1.014","vol_ccy_quote":"2460.02492000","confirm":1},{"ts":1792190803000,"open":"2426.07","high":"2426.07","low":"2426.06","close":"2426.07","volume":"15.81","vol_ccy":"1.581","vol_ccy_quote":"3835.61665000","confirm":1},{"ts":1792190804000,"open":"2426.06","high":"2426.06","low":"2426.06","close":"2426.06","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42606000","confirm":1},{"ts":1792190805000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.06","volume":"88.52","vol_ccy":"8.852","vol_ccy_quote":"21475.55095000","confirm":1},{"ts":1792190806000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.07","volume":"4.02","vol_ccy":"0.402","vol_ccy_quote":"975.28012000","confirm":1},{"ts":1792190807000,"open":"2426.07","high":"2426.07","low":"2426.06","close":"2426.06","volume":"111.54","vol_ccy":"11.154","vol_ccy_quote":"27060.38474000","confirm":1},{"ts":1792190808000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.07","volume":"34.21","vol_ccy":"3.421","vol_ccy_quote":"8299.57543000","confirm":1},{"ts":1792190809000,"open":"2426.06","high":"2426.07","low":"2426.06","close":"2426.07","volume":"0.83","vol_ccy":"0.083","vol_ccy_quote":"201.36328000","confirm":1},{"ts":1792190810000,"open":"2426.07","high":"2426.07","low":"2426.01","close":"2426.01","volume":"897.47","vol_ccy":"89.747","vol_ccy_quote":"217731.55041000","confirm":1},{"ts":1792190811000,"open":"2426.01","high":"2426.05","low":"2426.01","close":"2426.05","volume":"69.41","vol_ccy":"6.941","vol_ccy_quote":"16839.10281000","confirm":1},{"ts":1792190812000,"open":"2426.05","high":"2426.06","low":"2426.05","close":"2426.06","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.70423000","confirm":1},{"ts":1792190813000,"open":"2426.05","high":"2426.05","low":"2426.05","close":"2426.05","volume":"2.28","vol_ccy":"0.228","vol_ccy_quote":"553.13940000","confirm":1},{"ts":1792190814000,"open":"2426.06","high":"2426.38","low":"2426.05","close":"2426.37","volume":"279.09","vol_ccy":"27.909","vol_ccy_quote":"67710.14663000","confirm":1},{"ts":1792190815000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190816000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27914000","confirm":1},{"ts":1792190817000,"open":"2426.38","high":"2426.63","low":"2426.38","close":"2426.63","volume":"159.43","vol_ccy":"15.943","vol_ccy_quote":"38685.80500000","confirm":1},{"ts":1792190818000,"open":"2426.63","high":"2426.77","low":"2426.63","close":"2426.73","volume":"346.64","vol_ccy":"34.664","vol_ccy_quote":"84120.23393000","confirm":1},{"ts":1792190819000,"open":"2426.74","high":"2426.74","low":"2426.73","close":"2426.74","volume":"240.57","vol_ccy":"24.057","vol_ccy_quote":"58380.08288000","confirm":1},{"ts":1792190820000,"open":"2426.74","high":"2426.74","low":"2426.74","close":"2426.74","volume":"20.80","vol_ccy":"2.080","vol_ccy_quote":"5047.61920000","confirm":1},{"ts":1792190821000,"open":"2426.73","high":"2426.74","low":"2426.73","close":"2426.74","volume":"100.02","vol_ccy":"10.002","vol_ccy_quote":"24272.25346000","confirm":1},{"ts":1792190822000,"open":"2426.74","high":"2426.74","low":"2426.52","close":"2426.53","volume":"56.76","vol_ccy":"5.676","vol_ccy_quote":"13773.62859000","confirm":1},{"ts":1792190823000,"open":"2426.53","high":"2426.53","low":"2426.52","close":"2426.52","volume":"41.67","vol_ccy":"4.167","vol_ccy_quote":"10111.34779000","confirm":1},{"ts":1792190824000,"open":"2426.53","high":"2426.53","low":"2426.52","close":"2426.52","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.35497000","confirm":1},{"ts":1792190825000,"open":"2426.52","high":"2426.52","low":"2426.52","close":"2426.52","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.98564000","confirm":1},{"ts":1792190826000,"open":"2426.52","high":"2426.52","low":"2426.52","close":"2426.52","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.13260000","confirm":1},{"ts":1792190827000,"open":"2426.52","high":"2426.52","low":"2426.52","close":"2426.52","volume":"1.95","vol_ccy":"0.195","vol_ccy_quote":"473.17140000","confirm":1},{"ts":1792190828000,"open":"2426.53","high":"2426.53","low":"2426.37","close":"2426.38","volume":"37.30","vol_ccy":"3.730","vol_ccy_quote":"9050.83552000","confirm":1},{"ts":1792190829000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.85274000","confirm":1},{"ts":1792190830000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"93.84","vol_ccy":"9.384","vol_ccy_quote":"22769.08984000","confirm":1},{"ts":1792190831000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"119.54","vol_ccy":"11.954","vol_ccy_quote":"29004.93649000","confirm":1},{"ts":1792190832000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"110.06","vol_ccy":"11.006","vol_ccy_quote":"26704.73728000","confirm":1},{"ts":1792190833000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27911000","confirm":1},{"ts":1792190834000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"109.21","vol_ccy":"10.921","vol_ccy_quote":"26498.49583000","confirm":1},{"ts":1792190835000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"101.75","vol_ccy":"10.175","vol_ccy_quote":"24688.41647000","confirm":1},{"ts":1792190836000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"11.63","vol_ccy":"1.163","vol_ccy_quote":"2821.87985000","confirm":1},{"ts":1792190837000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"6.44","vol_ccy":"0.644","vol_ccy_quote":"1562.58868000","confirm":1},{"ts":1792190838000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"9.35","vol_ccy":"0.935","vol_ccy_quote":"2268.66530000","confirm":1},{"ts":1792190839000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27911000","confirm":1},{"ts":1792190840000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2431.23274000","confirm":1},{"ts":1792190841000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.41096000","confirm":1},{"ts":1792190842000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"25.77","vol_ccy":"2.577","vol_ccy_quote":"6252.78122000","confirm":1},{"ts":1792190843000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27911000","confirm":1},{"ts":1792190844000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190845000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"0.36","vol_ccy":"0.036","vol_ccy_quote":"87.34965000","confirm":1},{"ts":1792190846000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"3.01","vol_ccy":"0.301","vol_ccy_quote":"730.34037000","confirm":1},{"ts":1792190847000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.41096000","confirm":1},{"ts":1792190848000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"10.35","vol_ccy":"1.035","vol_ccy_quote":"2511.30325000","confirm":1},{"ts":1792190849000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"0.69","vol_ccy":"0.069","vol_ccy_quote":"167.42020000","confirm":1},{"ts":1792190850000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"1.05","vol_ccy":"0.105","vol_ccy_quote":"254.76985000","confirm":1},{"ts":1792190851000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"4.63","vol_ccy":"0.463","vol_ccy_quote":"1123.41160000","confirm":1},{"ts":1792190852000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"4.26","vol_ccy":"0.426","vol_ccy_quote":"1033.63788000","confirm":1},{"ts":1792190853000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27911000","confirm":1},{"ts":1792190854000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"0.51","vol_ccy":"0.051","vol_ccy_quote":"123.74494000","confirm":1},{"ts":1792190855000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.83738000","confirm":1},{"ts":1792190856000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"10.17","vol_ccy":"1.017","vol_ccy_quote":"2467.62846000","confirm":1},{"ts":1792190857000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"15.53","vol_ccy":"1.553","vol_ccy_quote":"3768.15261000","confirm":1},{"ts":1792190858000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"4.62","vol_ccy":"0.462","vol_ccy_quote":"1120.98752000","confirm":1},{"ts":1792190859000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.93861000","confirm":1},{"ts":1792190860000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.62877000","confirm":1},{"ts":1792190861000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"780.97","vol_ccy":"78.097","vol_ccy_quote":"189492.21827000","confirm":1},{"ts":1792190862000,"open":"2426.38","high":"2426.38","low":"2426.37","close":"2426.37","volume":"154.92","vol_ccy":"15.492","vol_ccy_quote":"37589.35243000","confirm":1},{"ts":1792190863000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"262.72","vol_ccy":"26.272","vol_ccy_quote":"63745.85536000","confirm":1},{"ts":1792190864000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"11.95","vol_ccy":"1.195","vol_ccy_quote":"2899.52410000","confirm":1},{"ts":1792190865000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"1.39","vol_ccy":"0.139","vol_ccy_quote":"337.26682000","confirm":1},{"ts":1792190866000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"0.81","vol_ccy":"0.081","vol_ccy_quote":"196.53612000","confirm":1},{"ts":1792190867000,"open":"2426.37","high":"2426.37","low":"2426.37","close":"2426.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190868000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"55.34","vol_ccy":"5.534","vol_ccy_quote":"13427.58393000","confirm":1},{"ts":1792190869000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"30.03","vol_ccy":"3.003","vol_ccy_quote":"7286.41911000","confirm":1},{"ts":1792190870000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.37","volume":"3.37","vol_ccy":"0.337","vol_ccy_quote":"817.68857000","confirm":1},{"ts":1792190871000,"open":"2426.38","high":"2426.38","low":"2426.38","close":"2426.38","volume":"3.36","vol_ccy":"0.336","vol_ccy_quote":"815.26368000","confirm":1},{"ts":1792190872000,"open":"2426.37","high":"2426.38","low":"2426.37","close":"2426.38","volume":"30.45","vol_ccy":"3.045","vol_ccy_quote":"7388.32706000","confirm":1},{"ts":1792190873000,"open":"2426.37","high":"2426.37","low":"2426.07","close":"2426.07","volume":"2436.21","vol_ccy":"243.621","vol_ccy_quote":"591112.89718000","confirm":1},{"ts":1792190874000,"open":"2426.07","high":"2426.07","low":"2426.07","close":"2426.07","volume":"2.02","vol_ccy":"0.202","vol_ccy_quote":"490.06614000","confirm":1},{"ts":1792190875000,"open":"2426.07","high":"2426.07","low":"2426.07","close":"2426.07","volume":"7.99","vol_ccy":"0.799","vol_ccy_quote":"1938.42993000","confirm":1},{"ts":1792190876000,"open":"2426.08","high":"2426.08","low":"2426.07","close":"2426.07","volume":"20.45","vol_ccy":"2.045","vol_ccy_quote":"4961.33358000","confirm":1},{"ts":1792190877000,"open":"2426.08","high":"2426.08","low":"2426.08","close":"2426.08","volume":"0.50","vol_ccy":"0.050","vol_ccy_quote":"121.30400000","confirm":1},{"ts":1792190878000,"open":"2426.07","high":"2426.08","low":"2426.07","close":"2426.08","volume":"50.03","vol_ccy":"5.003","vol_ccy_quote":"12137.67821000","confirm":1},{"ts":1792190879000,"open":"2426.07","high":"2426.07","low":"2426.07","close":"2426.07","volume":"0.56","vol_ccy":"0.056","vol_ccy_quote":"135.85992000","confirm":1},{"ts":1792190880000,"open":"2426.07","high":"2426.08","low":"2426.07","close":"2426.08","volume":"3.23","vol_ccy":"0.323","vol_ccy_quote":"783.62367000","confirm":1},{"ts":1792190881000,"open":"2426.07","high":"2426.07","low":"2426.06","close":"2426.06","volume":"2.60","vol_ccy":"0.260","vol_ccy_quote":"630.77812000","confirm":1},{"ts":1792190882000,"open":"2426.06","high":"2426.06","low":"2426.00","close":"2426.00","volume":"10.91","vol_ccy":"1.091","vol_ccy_quote":"2646.83105000","confirm":1},{"ts":1792190883000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0.56","vol_ccy":"0.056","vol_ccy_quote":"135.85600000","confirm":1},{"ts":1792190884000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.00","volume":"423.54","vol_ccy":"42.354","vol_ccy_quote":"102751.15484000","confirm":1},{"ts":1792190885000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1217.85700000","confirm":1},{"ts":1792190886000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"8.15","vol_ccy":"0.815","vol_ccy_quote":"1977.19800000","confirm":1},{"ts":1792190887000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.68600000","confirm":1},{"ts":1792190888000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.01","volume":"29.20","vol_ccy":"2.920","vol_ccy_quote":"7083.94897000","confirm":1},{"ts":1792190889000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"12.14","vol_ccy":"1.214","vol_ccy_quote":"2945.16400000","confirm":1},{"ts":1792190890000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"8.19","vol_ccy":"0.819","vol_ccy_quote":"1986.90219000","confirm":1},{"ts":1792190891000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.13001000","confirm":1},{"ts":1792190892000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"245.02701000","confirm":1},{"ts":1792190893000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.01","volume":"18.31","vol_ccy":"1.831","vol_ccy_quote":"4442.02423000","confirm":1},{"ts":1792190894000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"100.00","vol_ccy":"10.000","vol_ccy_quote":"24260.10000000","confirm":1},{"ts":1792190895000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"1.91","vol_ccy":"0.191","vol_ccy_quote":"463.36791000","confirm":1},{"ts":1792190896000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"96.60","vol_ccy":"9.660","vol_ccy_quote":"23435.25660000","confirm":1},{"ts":1792190897000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190898000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190899000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190900000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"24.34","vol_ccy":"2.434","vol_ccy_quote":"5904.90760000","confirm":1},{"ts":1792190901000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"39.28","vol_ccy":"3.928","vol_ccy_quote":"9529.32808000","confirm":1},{"ts":1792190902000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1213.00500000","confirm":1},{"ts":1792190903000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2426.00000000","confirm":1},{"ts":1792190904000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"6.07","vol_ccy":"0.607","vol_ccy_quote":"1472.58807000","confirm":1},{"ts":1792190905000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.79823000","confirm":1},{"ts":1792190906000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190907000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0.49","vol_ccy":"0.049","vol_ccy_quote":"118.87449000","confirm":1},{"ts":1792190908000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"3.00","vol_ccy":"0.300","vol_ccy_quote":"727.80300000","confirm":1},{"ts":1792190909000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190910000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"20.67","vol_ccy":"2.067","vol_ccy_quote":"5014.56260000","confirm":1},{"ts":1792190911000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42600000","confirm":1},{"ts":1792190912000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"11.47","vol_ccy":"1.147","vol_ccy_quote":"2782.63347000","confirm":1},{"ts":1792190913000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"1.76","vol_ccy":"0.176","vol_ccy_quote":"426.97600000","confirm":1},{"ts":1792190914000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190915000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"3.01","vol_ccy":"0.301","vol_ccy_quote":"730.22900000","confirm":1},{"ts":1792190916000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190917000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"12.61","vol_ccy":"1.261","vol_ccy_quote":"3059.19860000","confirm":1},{"ts":1792190918000,"open":"2426.00","high":"2426.00","low":"2426.00","close":"2426.00","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.68600000","confirm":1},{"ts":1792190919000,"open":"2426.00","high":"2426.01","low":"2426.00","close":"2426.01","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.11210000","confirm":1},{"ts":1792190920000,"open":"2426.01","high":"2426.01","low":"2426.01","close":"2426.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190921000,"open":"2426.01","high":"2426.01","low":"2426.00","close":"2426.00","volume":"140.01","vol_ccy":"14.001","vol_ccy_quote":"33966.56600000","confirm":1},{"ts":1792190922000,"open":"2426.00","high":"2426.00","low":"2425.23","close":"2425.23","volume":"905.49","vol_ccy":"90.549","vol_ccy_quote":"219650.99276000","confirm":1},{"ts":1792190923000,"open":"2425.23","high":"2425.23","low":"2425.14","close":"2425.14","volume":"80.90","vol_ccy":"8.090","vol_ccy_quote":"19619.49627000","confirm":1},{"ts":1792190924000,"open":"2425.14","high":"2425.14","low":"2425.14","close":"2425.14","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.97598000","confirm":1},{"ts":1792190925000,"open":"2425.14","high":"2425.14","low":"2424.90","close":"2424.90","volume":"97.11","vol_ccy":"9.711","vol_ccy_quote":"23549.85159000","confirm":1},{"ts":1792190926000,"open":"2424.90","high":"2424.90","low":"2424.76","close":"2424.77","volume":"47.31","vol_ccy":"4.731","vol_ccy_quote":"11471.88810000","confirm":1},{"ts":1792190927000,"open":"2424.76","high":"2424.77","low":"2424.76","close":"2424.77","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69905000","confirm":1},{"ts":1792190928000,"open":"2424.76","high":"2424.76","low":"2424.48","close":"2424.48","volume":"76.19","vol_ccy":"7.619","vol_ccy_quote":"18473.53088000","confirm":1},{"ts":1792190929000,"open":"2424.48","high":"2424.48","low":"2424.30","close":"2424.30","volume":"41.05","vol_ccy":"4.105","vol_ccy_quote":"9952.27669000","confirm":1},{"ts":1792190930000,"open":"2424.31","high":"2424.48","low":"2424.31","close":"2424.48","volume":"5503.69","vol_ccy":"550.369","vol_ccy_quote":"1334291.04842000","confirm":1},{"ts":1792190931000,"open":"2424.47","high":"2424.47","low":"2424.47","close":"2424.47","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69788000","confirm":1},{"ts":1792190932000,"open":"2424.47","high":"2424.47","low":"2424.14","close":"2424.14","volume":"67.66","vol_ccy":"6.766","vol_ccy_quote":"16402.84898000","confirm":1},{"ts":1792190933000,"open":"2424.13","high":"2424.13","low":"2424.00","close":"2424.00","volume":"181.08","vol_ccy":"18.108","vol_ccy_quote":"43894.87746000","confirm":1},{"ts":1792190934000,"open":"2424.00","high":"2424.00","low":"2423.61","close":"2423.61","volume":"510.53","vol_ccy":"51.053","vol_ccy_quote":"123747.32920000","confirm":1},{"ts":1792190935000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"34.20","vol_ccy":"3.420","vol_ccy_quote":"8288.71200000","confirm":1},{"ts":1792190936000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.41","vol_ccy":"0.041","vol_ccy_quote":"99.36760000","confirm":1},{"ts":1792190937000,"open":"2423.60","high":"2424.02","low":"2423.60","close":"2424.02","volume":"79.18","vol_ccy":"7.918","vol_ccy_quote":"19191.68816000","confirm":1},{"ts":1792190938000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4848.04000000","confirm":1},{"ts":1792190939000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190940000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"12.37","vol_ccy":"1.237","vol_ccy_quote":"2998.51274000","confirm":1},{"ts":1792190941000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42402000","confirm":1},{"ts":1792190942000,"open":"2424.03","high":"2424.03","low":"2424.02","close":"2424.03","volume":"16.14","vol_ccy":"1.614","vol_ccy_quote":"3912.37441000","confirm":1},{"ts":1792190943000,"open":"2424.03","high":"2424.03","low":"2424.03","close":"2424.03","volume":"7.78","vol_ccy":"0.778","vol_ccy_quote":"1885.89534000","confirm":1},{"ts":1792190944000,"open":"2424.03","high":"2424.38","low":"2424.03","close":"2424.38","volume":"33.52","vol_ccy":"3.352","vol_ccy_quote":"8125.41773000","confirm":1},{"ts":1792190945000,"open":"2424.40","high":"2424.40","low":"2424.39","close":"2424.39","volume":"17.66","vol_ccy":"1.766","vol_ccy_quote":"4281.48035000","confirm":1},{"ts":1792190946000,"open":"2424.40","high":"2424.40","low":"2424.40","close":"2424.40","volume":"63.00","vol_ccy":"6.300","vol_ccy_quote":"15273.72000000","confirm":1},{"ts":1792190947000,"open":"2424.40","high":"2424.40","low":"2424.40","close":"2424.40","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190948000,"open":"2424.40","high":"2424.40","low":"2424.40","close":"2424.40","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4848.80000000","confirm":1},{"ts":1792190949000,"open":"2424.40","high":"2424.45","low":"2424.40","close":"2424.45","volume":"21.58","vol_ccy":"2.158","vol_ccy_quote":"5231.91181000","confirm":1},{"ts":1792190950000,"open":"2424.45","high":"2424.46","low":"2424.45","close":"2424.46","volume":"0.44","vol_ccy":"0.044","vol_ccy_quote":"106.67593000","confirm":1},{"ts":1792190951000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190952000,"open":"2424.46","high":"2424.47","low":"2424.46","close":"2424.47","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.58995000","confirm":1},{"ts":1792190953000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"33.42","vol_ccy":"3.342","vol_ccy_quote":"8102.54532000","confirm":1},{"ts":1792190954000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190955000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190956000,"open":"2424.47","high":"2424.47","low":"2424.29","close":"2424.29","volume":"95.35","vol_ccy":"9.535","vol_ccy_quote":"23116.50996000","confirm":1},{"ts":1792190957000,"open":"2424.29","high":"2424.30","low":"2424.29","close":"2424.29","volume":"5.11","vol_ccy":"0.511","vol_ccy_quote":"1238.81719000","confirm":1},{"ts":1792190958000,"open":"2424.29","high":"2424.30","low":"2424.03","close":"2424.03","volume":"90.17","vol_ccy":"9.017","vol_ccy_quote":"21858.56617000","confirm":1},{"ts":1792190959000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"33.23","vol_ccy":"3.323","vol_ccy_quote":"8055.01846000","confirm":1},{"ts":1792190960000,"open":"2424.02","high":"2424.02","low":"2423.94","close":"2423.94","volume":"154.41","vol_ccy":"15.441","vol_ccy_quote":"37428.38625000","confirm":1},{"ts":1792190961000,"open":"2423.94","high":"2423.94","low":"2423.73","close":"2423.74","volume":"386.32","vol_ccy":"38.632","vol_ccy_quote":"93633.80066000","confirm":1},{"ts":1792190962000,"open":"2423.74","high":"2424.39","low":"2423.73","close":"2424.38","volume":"101.14","vol_ccy":"10.114","vol_ccy_quote":"24515.68041000","confirm":1},{"ts":1792190963000,"open":"2424.38","high":"2424.38","low":"2424.38","close":"2424.38","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190964000,"open":"2424.38","high":"2424.38","low":"2424.38","close":"2424.38","volume":"3.44","vol_ccy":"0.344","vol_ccy_quote":"833.98672000","confirm":1},{"ts":1792190965000,"open":"2424.38","high":"2424.38","low":"2424.29","close":"2424.29","volume":"152.64","vol_ccy":"15.264","vol_ccy_quote":"37005.66218000","confirm":1},{"ts":1792190966000,"open":"2424.30","high":"2424.30","low":"2424.30","close":"2424.30","volume":"9.89","vol_ccy":"0.989","vol_ccy_quote":"2397.63270000","confirm":1},{"ts":1792190967000,"open":"2424.29","high":"2424.29","low":"2423.94","close":"2423.94","volume":"142.16","vol_ccy":"14.216","vol_ccy_quote":"34460.41021000","confirm":1},{"ts":1792190968000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"9.14","vol_ccy":"0.914","vol_ccy_quote":"2215.48116000","confirm":1},{"ts":1792190969000,"open":"2423.95","high":"2424.28","low":"2423.94","close":"2424.28","volume":"11.63","vol_ccy":"1.163","vol_ccy_quote":"2819.08098000","confirm":1},{"ts":1792190970000,"open":"2424.30","high":"2424.39","low":"2424.30","close":"2424.39","volume":"2.75","vol_ccy":"0.275","vol_ccy_quote":"666.70357000","confirm":1},{"ts":1792190971000,"open":"2424.39","high":"2424.39","low":"2424.25","close":"2424.26","volume":"35.10","vol_ccy":"3.510","vol_ccy_quote":"8509.30463000","confirm":1},{"ts":1792190972000,"open":"2424.25","high":"2424.25","low":"2424.25","close":"2424.25","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12125000","confirm":1},{"ts":1792190973000,"open":"2424.25","high":"2424.25","low":"2424.25","close":"2424.25","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190974000,"open":"2424.25","high":"2424.37","low":"2424.25","close":"2424.37","volume":"23.50","vol_ccy":"2.350","vol_ccy_quote":"5696.99221000","confirm":1},{"ts":1792190975000,"open":"2424.37","high":"2424.37","low":"2424.27","close":"2424.28","volume":"519.46","vol_ccy":"51.946","vol_ccy_quote":"125931.83931000","confirm":1},{"ts":1792190976000,"open":"2424.28","high":"2424.28","low":"2424.27","close":"2424.27","volume":"111.05","vol_ccy":"11.105","vol_ccy_quote":"26921.62908000","confirm":1},{"ts":1792190977000,"open":"2424.28","high":"2424.28","low":"2424.27","close":"2424.27","volume":"85.51","vol_ccy":"8.551","vol_ccy_quote":"20730.01393000","confirm":1},{"ts":1792190978000,"open":"2424.28","high":"2424.28","low":"2424.27","close":"2424.27","volume":"40.16","vol_ccy":"4.016","vol_ccy_quote":"9735.86834000","confirm":1},{"ts":1792190979000,"open":"2424.28","high":"2424.28","low":"2424.06","close":"2424.06","volume":"83.36","vol_ccy":"8.336","vol_ccy_quote":"20207.32971000","confirm":1},{"ts":1792190980000,"open":"2424.06","high":"2424.06","low":"2423.76","close":"2423.76","volume":"15.24","vol_ccy":"1.524","vol_ccy_quote":"3693.99363000","confirm":1},{"ts":1792190981000,"open":"2423.77","high":"2423.77","low":"2423.76","close":"2423.76","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"92.10325000","confirm":1},{"ts":1792190982000,"open":"2423.77","high":"2424.06","low":"2423.77","close":"2423.89","volume":"205.08","vol_ccy":"20.508","vol_ccy_quote":"49707.99199000","confirm":1},{"ts":1792190983000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"29.88","vol_ccy":"2.988","vol_ccy_quote":"7242.61320000","confirm":1},{"ts":1792190984000,"open":"2423.90","high":"2423.90","low":"2423.90","close":"2423.90","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190985000,"open":"2423.89","high":"2424.09","low":"2423.89","close":"2424.08","volume":"9.49","vol_ccy":"0.949","vol_ccy_quote":"2300.38505000","confirm":1},{"ts":1792190986000,"open":"2424.09","high":"2424.22","low":"2424.09","close":"2424.22","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.44826000","confirm":1},{"ts":1792190987000,"open":"2424.22","high":"2424.22","low":"2424.00","close":"2424.00","volume":"8.74","vol_ccy":"0.874","vol_ccy_quote":"2118.67703000","confirm":1},{"ts":1792190988000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"2.20","vol_ccy":"0.220","vol_ccy_quote":"533.28220000","confirm":1},{"ts":1792190989000,"open":"2424.00","high":"2424.01","low":"2424.00","close":"2424.01","volume":"5.36","vol_ccy":"0.536","vol_ccy_quote":"1299.26436000","confirm":1},{"ts":1792190990000,"open":"2424.00","high":"2424.01","low":"2424.00","close":"2424.01","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.36012000","confirm":1},{"ts":1792190991000,"open":"2424.01","high":"2424.01","low":"2424.01","close":"2424.01","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190992000,"open":"2424.00","high":"2424.35","low":"2424.00","close":"2424.34","volume":"104.84","vol_ccy":"10.484","vol_ccy_quote":"25413.50517000","confirm":1},{"ts":1792190993000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"1.24","vol_ccy":"0.124","vol_ccy_quote":"300.61816000","confirm":1},{"ts":1792190994000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190995000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190996000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792190997000,"open":"2424.35","high":"2424.35","low":"2424.35","close":"2424.35","volume":"16.00","vol_ccy":"1.600","vol_ccy_quote":"3878.96000000","confirm":1},{"ts":1792190998000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.78944000","confirm":1},{"ts":1792190999000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191000000,"open":"2424.35","high":"2424.35","low":"2424.35","close":"2424.35","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54610000","confirm":1},{"ts":1792191001000,"open":"2424.34","high":"2424.34","low":"2424.34","close":"2424.34","volume":"5.08","vol_ccy":"0.508","vol_ccy_quote":"1231.56472000","confirm":1},{"ts":1792191002000,"open":"2424.34","high":"2424.35","low":"2424.34","close":"2424.35","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"46.06260000","confirm":1},{"ts":1792191003000,"open":"2424.35","high":"2424.35","low":"2424.34","close":"2424.34","volume":"0.85","vol_ccy":"0.085","vol_ccy_quote":"206.06974000","confirm":1},{"ts":1792191004000,"open":"2424.35","high":"2424.35","low":"2424.34","close":"2424.34","volume":"0.38","vol_ccy":"0.038","vol_ccy_quote":"92.12527000","confirm":1},{"ts":1792191005000,"open":"2424.34","high":"2424.34","low":"2424.03","close":"2424.03","volume":"56.62","vol_ccy":"5.662","vol_ccy_quote":"13726.22156000","confirm":1},{"ts":1792191006000,"open":"2424.03","high":"2424.04","low":"2424.03","close":"2424.03","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.75277000","confirm":1},{"ts":1792191007000,"open":"2424.03","high":"2424.04","low":"2424.03","close":"2424.04","volume":"0.63","vol_ccy":"0.063","vol_ccy_quote":"152.71450000","confirm":1},{"ts":1792191008000,"open":"2424.04","high":"2424.04","low":"2424.04","close":"2424.04","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191009000,"open":"2424.03","high":"2424.04","low":"2424.03","close":"2424.03","volume":"156.59","vol_ccy":"15.659","vol_ccy_quote":"37957.89265000","confirm":1},{"ts":1792191010000,"open":"2424.03","high":"2424.03","low":"2424.03","close":"2424.03","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27209000","confirm":1},{"ts":1792191011000,"open":"2424.03","high":"2424.03","low":"2424.03","close":"2424.03","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39224000","confirm":1},{"ts":1792191012000,"open":"2424.03","high":"2424.03","low":"2423.62","close":"2423.62","volume":"554.92","vol_ccy":"55.492","vol_ccy_quote":"134509.68892000","confirm":1},{"ts":1792191013000,"open":"2423.62","high":"2423.62","low":"2423.60","close":"2423.60","volume":"54.32","vol_ccy":"5.432","vol_ccy_quote":"13164.99527000","confirm":1},{"ts":1792191014000,"open":"2423.60","high":"2423.60","low":"2423.31","close":"2423.31","volume":"30.33","vol_ccy":"3.033","vol_ccy_quote":"7350.23164000","confirm":1},{"ts":1792191015000,"open":"2423.30","high":"2423.31","low":"2423.30","close":"2423.30","volume":"50.22","vol_ccy":"5.022","vol_ccy_quote":"12169.86274000","confirm":1},{"ts":1792191016000,"open":"2423.30","high":"2423.31","low":"2423.30","close":"2423.30","volume":"20.47","vol_ccy":"2.047","vol_ccy_quote":"4960.49551000","confirm":1},{"ts":1792191017000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"3.92","vol_ccy":"0.392","vol_ccy_quote":"949.93360000","confirm":1},{"ts":1792191018000,"open":"2423.31","high":"2423.31","low":"2423.30","close":"2423.30","volume":"19.04","vol_ccy":"1.904","vol_ccy_quote":"4613.98223000","confirm":1},{"ts":1792191019000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"242.65","vol_ccy":"24.265","vol_ccy_quote":"58801.37450000","confirm":1},{"ts":1792191020000,"open":"2423.31","high":"2423.31","low":"2423.30","close":"2423.30","volume":"50.04","vol_ccy":"5.004","vol_ccy_quote":"12126.24320000","confirm":1},{"ts":1792191021000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191022000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23300000","confirm":1},{"ts":1792191023000,"open":"2423.30","high":"2423.31","low":"2423.30","close":"2423.31","volume":"22.68","vol_ccy":"2.268","vol_ccy_quote":"5496.04460000","confirm":1},{"ts":1792191024000,"open":"2423.30","high":"2423.31","low":"2423.30","close":"2423.31","volume":"2.01","vol_ccy":"0.201","vol_ccy_quote":"487.08430000","confirm":1},{"ts":1792191025000,"open":"2423.31","high":"2423.31","low":"2423.30","close":"2423.30","volume":"1.06","vol_ccy":"0.106","vol_ccy_quote":"256.87080000","confirm":1},{"ts":1792191026000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"3.78","vol_ccy":"0.378","vol_ccy_quote":"916.00740000","confirm":1},{"ts":1792191027000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"1.45","vol_ccy":"0.145","vol_ccy_quote":"351.37850000","confirm":1},{"ts":1792191028000,"open":"2423.31","high":"2423.31","low":"2423.30","close":"2423.30","volume":"0.23","vol_ccy":"0.023","vol_ccy_quote":"55.73600000","confirm":1},{"ts":1792191029000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38648000","confirm":1},{"ts":1792191030000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"0.66","vol_ccy":"0.066","vol_ccy_quote":"159.93780000","confirm":1},{"ts":1792191031000,"open":"2423.31","high":"2423.39","low":"2423.30","close":"2423.39","volume":"610.65","vol_ccy":"61.065","vol_ccy_quote":"147979.44844000","confirm":1},{"ts":1792191032000,"open":"2423.39","high":"2423.57","low":"2423.39","close":"2423.57","volume":"113.77","vol_ccy":"11.377","vol_ccy_quote":"27571.68955000","confirm":1},{"ts":1792191033000,"open":"2423.57","high":"2423.73","low":"2423.57","close":"2423.73","volume":"28.94","vol_ccy":"2.894","vol_ccy_quote":"7013.81358000","confirm":1},{"ts":1792191034000,"open":"2423.74","high":"2423.74","low":"2423.74","close":"2423.74","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.87000000","confirm":1},{"ts":1792191035000,"open":"2423.73","high":"2423.89","low":"2423.73","close":"2423.89","volume":"75.74","vol_ccy":"7.574","vol_ccy_quote":"18357.42583000","confirm":1},{"ts":1792191036000,"open":"2423.93","high":"2423.93","low":"2423.92","close":"2423.92","volume":"30.83","vol_ccy":"3.083","vol_ccy_quote":"7472.97538000","confirm":1},{"ts":1792191037000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"182.50","vol_ccy":"18.250","vol_ccy_quote":"44236.54000000","confirm":1},{"ts":1792191038000,"open":"2423.92","high":"2423.93","low":"2423.92","close":"2423.92","volume":"16.87","vol_ccy":"1.687","vol_ccy_quote":"4089.16213000","confirm":1},{"ts":1792191039000,"open":"2423.92","high":"2423.93","low":"2423.92","close":"2423.93","volume":"186.56","vol_ccy":"18.656","vol_ccy_quote":"45220.83452000","confirm":1},{"ts":1792191040000,"open":"2423.93","high":"2423.93","low":"2423.93","close":"2423.93","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.47860000","confirm":1},{"ts":1792191041000,"open":"2423.92","high":"2423.93","low":"2423.92","close":"2423.93","volume":"12.14","vol_ccy":"1.214","vol_ccy_quote":"2942.64120000","confirm":1},{"ts":1792191042000,"open":"2423.93","high":"2423.93","low":"2423.93","close":"2423.93","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191043000,"open":"2423.93","high":"2423.95","low":"2423.93","close":"2423.94","volume":"97.89","vol_ccy":"9.789","vol_ccy_quote":"23727.86426000","confirm":1},{"ts":1792191044000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191045000,"open":"2423.94","high":"2423.94","low":"2423.94","close":"2423.94","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191046000,"open":"2423.95","high":"2423.95","low":"2423.94","close":"2423.94","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.43650000","confirm":1},{"ts":1792191047000,"open":"2423.95","high":"2423.97","low":"2423.95","close":"2423.97","volume":"194.64","vol_ccy":"19.464","vol_ccy_quote":"47179.77770000","confirm":1},{"ts":1792191048000,"open":"2423.97","high":"2423.97","low":"2423.97","close":"2423.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191049000,"open":"2423.97","high":"2423.97","low":"2423.97","close":"2423.97","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191050000,"open":"2423.96","high":"2423.96","low":"2423.96","close":"2423.96","volume":"1.70","vol_ccy":"0.170","vol_ccy_quote":"412.07320000","confirm":1},{"ts":1792191051000,"open":"2423.97","high":"2423.97","low":"2423.96","close":"2423.96","volume":"3.32","vol_ccy":"0.332","vol_ccy_quote":"804.75803000","confirm":1},{"ts":1792191052000,"open":"2423.96","high":"2423.96","low":"2423.96","close":"2423.96","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191053000,"open":"2423.97","high":"2423.97","low":"2423.97","close":"2423.97","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2423.97000000","confirm":1},{"ts":1792191054000,"open":"2423.96","high":"2423.96","low":"2423.96","close":"2423.96","volume":"27.58","vol_ccy":"2.758","vol_ccy_quote":"6685.28168000","confirm":1},{"ts":1792191055000,"open":"2423.96","high":"2423.96","low":"2423.96","close":"2423.96","volume":"10.01","vol_ccy":"1.001","vol_ccy_quote":"2426.38396000","confirm":1},{"ts":1792191056000,"open":"2423.97","high":"2423.99","low":"2423.97","close":"2423.99","volume":"100.68","vol_ccy":"10.068","vol_ccy_quote":"24404.53008000","confirm":1},{"ts":1792191057000,"open":"2423.99","high":"2423.99","low":"2423.99","close":"2423.99","volume":"7.50","vol_ccy":"0.750","vol_ccy_quote":"1817.99250000","confirm":1},{"ts":1792191058000,"open":"2423.99","high":"2424.00","low":"2423.99","close":"2424.00","volume":"1.93","vol_ccy":"0.193","vol_ccy_quote":"467.83056000","confirm":1},{"ts":1792191059000,"open":"2424.00","high":"2424.00","low":"2424.00","close":"2424.00","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191060000,"open":"2423.99","high":"2424.00","low":"2423.99","close":"2424.00","volume":"172.25","vol_ccy":"17.225","vol_ccy_quote":"41753.24168000","confirm":1},{"ts":1792191061000,"open":"2423.99","high":"2423.99","low":"2423.99","close":"2423.99","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42399000","confirm":1},{"ts":1792191062000,"open":"2423.99","high":"2423.99","low":"2423.40","close":"2423.41","volume":"279.72","vol_ccy":"27.972","vol_ccy_quote":"67800.14856000","confirm":1},{"ts":1792191063000,"open":"2423.40","high":"2423.41","low":"2423.40","close":"2423.40","volume":"3.14","vol_ccy":"0.314","vol_ccy_quote":"760.95060000","confirm":1},{"ts":1792191064000,"open":"2423.41","high":"2423.41","low":"2423.40","close":"2423.41","volume":"8.49","vol_ccy":"0.849","vol_ccy_quote":"2057.47505000","confirm":1},{"ts":1792191065000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"30.01","vol_ccy":"3.001","vol_ccy_quote":"7272.62340000","confirm":1},{"ts":1792191066000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84680000","confirm":1},{"ts":1792191067000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84680000","confirm":1},{"ts":1792191068000,"open":"2423.40","high":"2423.41","low":"2423.40","close":"2423.40","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.40448000","confirm":1},{"ts":1792191069000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84680000","confirm":1},{"ts":1792191070000,"open":"2423.40","high":"2423.40","low":"2423.40","close":"2423.40","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42340000","confirm":1},{"ts":1792191071000,"open":"2423.40","high":"2423.57","low":"2423.40","close":"2423.57","volume":"76.24","vol_ccy":"7.624","vol_ccy_quote":"18476.11529000","confirm":1},{"ts":1792191072000,"open":"2423.57","high":"2423.57","low":"2423.57","close":"2423.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191073000,"open":"2423.57","high":"2423.57","low":"2423.57","close":"2423.57","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191074000,"open":"2423.56","high":"2423.57","low":"2423.56","close":"2423.57","volume":"5.01","vol_ccy":"0.501","vol_ccy_quote":"1214.20357000","confirm":1},{"ts":1792191075000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"4.12","vol_ccy":"0.412","vol_ccy_quote":"998.50672000","confirm":1},{"ts":1792191076000,"open":"2423.57","high":"2423.57","low":"2423.57","close":"2423.57","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.89497000","confirm":1},{"ts":1792191077000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08272000","confirm":1},{"ts":1792191078000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191079000,"open":"2423.56","high":"2423.57","low":"2423.56","close":"2423.56","volume":"30.53","vol_ccy":"3.053","vol_ccy_quote":"7399.12919000","confirm":1},{"ts":1792191080000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27068000","confirm":1},{"ts":1792191081000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42356000","confirm":1},{"ts":1792191082000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81204000","confirm":1},{"ts":1792191083000,"open":"2423.56","high":"2423.57","low":"2423.56","close":"2423.56","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.92993000","confirm":1},{"ts":1792191084000,"open":"2423.57","high":"2423.57","low":"2423.56","close":"2423.56","volume":"6.94","vol_ccy":"0.694","vol_ccy_quote":"1681.95079000","confirm":1},{"ts":1792191085000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"2.25","vol_ccy":"0.225","vol_ccy_quote":"545.30100000","confirm":1},{"ts":1792191086000,"open":"2423.56","high":"2423.57","low":"2423.56","close":"2423.56","volume":"287.02","vol_ccy":"28.702","vol_ccy_quote":"69561.01988000","confirm":1},{"ts":1792191087000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84712000","confirm":1},{"ts":1792191088000,"open":"2423.56","high":"2423.57","low":"2423.56","close":"2423.56","volume":"4.89","vol_ccy":"0.489","vol_ccy_quote":"1185.12569000","confirm":1},{"ts":1792191089000,"open":"2423.56","high":"2423.56","low":"2423.56","close":"2423.56","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11780000","confirm":1},{"ts":1792191090000,"open":"2423.56","high":"2423.56","low":"2423.31","close":"2423.32","volume":"151.55","vol_ccy":"15.155","vol_ccy_quote":"36728.31426000","confirm":1},{"ts":1792191091000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.42937000","confirm":1},{"ts":1792191092000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.31","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80984000","confirm":1},{"ts":1792191093000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191094000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191095000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96317000","confirm":1},{"ts":1792191096000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.31","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"189.01892000","confirm":1},{"ts":1792191097000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191098000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.31","volume":"2.42","vol_ccy":"0.242","vol_ccy_quote":"586.44341000","confirm":1},{"ts":1792191099000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"11.37","vol_ccy":"1.137","vol_ccy_quote":"2755.30347000","confirm":1},{"ts":1792191100000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80979000","confirm":1},{"ts":1792191101000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191102000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191103000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"15.02","vol_ccy":"1.502","vol_ccy_quote":"3639.82662000","confirm":1},{"ts":1792191104000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50303000","confirm":1},{"ts":1792191105000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53986000","confirm":1},{"ts":1792191106000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191107000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191108000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191109000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"40.02","vol_ccy":"4.002","vol_ccy_quote":"9698.12662000","confirm":1},{"ts":1792191110000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26993000","confirm":1},{"ts":1792191111000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26993000","confirm":1},{"ts":1792191112000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"10.10","vol_ccy":"1.010","vol_ccy_quote":"2447.55310000","confirm":1},{"ts":1792191113000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191114000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2423.32000000","confirm":1},{"ts":1792191115000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191116000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07972000","confirm":1},{"ts":1792191117000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.04","vol_ccy":"0.104","vol_ccy_quote":"252.02424000","confirm":1},{"ts":1792191118000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191119000,"open":"2423.31","high":"2423.50","low":"2423.31","close":"2423.50","volume":"366.89","vol_ccy":"36.689","vol_ccy_quote":"88909.52139000","confirm":1},{"ts":1792191120000,"open":"2423.51","high":"2423.51","low":"2423.50","close":"2423.50","volume":"109.00","vol_ccy":"10.900","vol_ccy_quote":"26416.25859000","confirm":1},{"ts":1792191121000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42350000","confirm":1},{"ts":1792191122000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191123000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"516.20763000","confirm":1},{"ts":1792191124000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"10.81","vol_ccy":"1.081","vol_ccy_quote":"2619.81431000","confirm":1},{"ts":1792191125000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191126000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84700000","confirm":1},{"ts":1792191127000,"open":"2423.50","high":"2423.51","low":"2423.50","close":"2423.51","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54105000","confirm":1},{"ts":1792191128000,"open":"2423.51","high":"2423.51","low":"2423.50","close":"2423.50","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08208000","confirm":1},{"ts":1792191129000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84700000","confirm":1},{"ts":1792191130000,"open":"2423.50","high":"2423.51","low":"2423.50","close":"2423.50","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.50560000","confirm":1},{"ts":1792191131000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23500000","confirm":1},{"ts":1792191132000,"open":"2423.51","high":"2423.51","low":"2423.50","close":"2423.50","volume":"17.79","vol_ccy":"1.779","vol_ccy_quote":"4311.42427000","confirm":1},{"ts":1792191133000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96450000","confirm":1},{"ts":1792191134000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"7.11","vol_ccy":"0.711","vol_ccy_quote":"1723.10850000","confirm":1},{"ts":1792191135000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42350000","confirm":1},{"ts":1792191136000,"open":"2423.51","high":"2423.53","low":"2423.51","close":"2423.53","volume":"134.94","vol_ccy":"13.494","vol_ccy_quote":"32702.84434000","confirm":1},{"ts":1792191137000,"open":"2423.54","high":"2423.60","low":"2423.54","close":"2423.60","volume":"49.16","vol_ccy":"4.916","vol_ccy_quote":"11914.17227000","confirm":1},{"ts":1792191138000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191139000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"15.78","vol_ccy":"1.578","vol_ccy_quote":"3824.44080000","confirm":1},{"ts":1792191140000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191141000,"open":"2423.61","high":"2423.61","low":"2423.61","close":"2423.61","volume":"2.13","vol_ccy":"0.213","vol_ccy_quote":"516.22893000","confirm":1},{"ts":1792191142000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.47200000","confirm":1},{"ts":1792191143000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96520000","confirm":1},{"ts":1792191144000,"open":"2423.61","high":"2423.61","low":"2423.60","close":"2423.60","volume":"3.50","vol_ccy":"0.350","vol_ccy_quote":"848.26349000","confirm":1},{"ts":1792191145000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84720000","confirm":1},{"ts":1792191146000,"open":"2423.60","high":"2423.61","low":"2423.60","close":"2423.60","volume":"23.70","vol_ccy":"2.370","vol_ccy_quote":"5743.95566000","confirm":1},{"ts":1792191147000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54160000","confirm":1},{"ts":1792191148000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"48.07","vol_ccy":"4.807","vol_ccy_quote":"11650.24520000","confirm":1},{"ts":1792191149000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42360000","confirm":1},{"ts":1792191150000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.31","vol_ccy":"0.031","vol_ccy_quote":"75.13160000","confirm":1},{"ts":1792191151000,"open":"2423.60","high":"2423.60","low":"2423.60","close":"2423.60","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96520000","confirm":1},{"ts":1792191152000,"open":"2423.60","high":"2423.60","low":"2423.50","close":"2423.50","volume":"321.70","vol_ccy":"32.170","vol_ccy_quote":"77964.84077000","confirm":1},{"ts":1792191153000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84700000","confirm":1},{"ts":1792191154000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38800000","confirm":1},{"ts":1792191155000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96450000","confirm":1},{"ts":1792191156000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96450000","confirm":1},{"ts":1792191157000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"4.98","vol_ccy":"0.498","vol_ccy_quote":"1206.90798000","confirm":1},{"ts":1792191158000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11750000","confirm":1},{"ts":1792191159000,"open":"2423.50","high":"2423.51","low":"2423.50","close":"2423.51","volume":"10.67","vol_ccy":"1.067","vol_ccy_quote":"2585.88450000","confirm":1},{"ts":1792191160000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"1.03","vol_ccy":"0.103","vol_ccy_quote":"249.62050000","confirm":1},{"ts":1792191161000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11750000","confirm":1},{"ts":1792191162000,"open":"2423.51","high":"2423.51","low":"2423.50","close":"2423.50","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.62309000","confirm":1},{"ts":1792191163000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11750000","confirm":1},{"ts":1792191164000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"1.59","vol_ccy":"0.159","vol_ccy_quote":"385.33650000","confirm":1},{"ts":1792191165000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"8.49","vol_ccy":"0.849","vol_ccy_quote":"2057.55999000","confirm":1},{"ts":1792191166000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84700000","confirm":1},{"ts":1792191167000,"open":"2423.51","high":"2423.51","low":"2423.51","close":"2423.51","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23510000","confirm":1},{"ts":1792191168000,"open":"2423.50","high":"2423.50","low":"2423.42","close":"2423.42","volume":"151.19","vol_ccy":"15.119","vol_ccy_quote":"36640.86282000","confirm":1},{"ts":1792191169000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54052000","confirm":1},{"ts":1792191170000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.42","volume":"12.00","vol_ccy":"1.200","vol_ccy_quote":"2908.11579000","confirm":1},{"ts":1792191171000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27026000","confirm":1},{"ts":1792191172000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191173000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191174000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191175000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"5.64","vol_ccy":"0.564","vol_ccy_quote":"1366.80888000","confirm":1},{"ts":1792191176000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11710000","confirm":1},{"ts":1792191177000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191178000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"6.25","vol_ccy":"0.625","vol_ccy_quote":"1514.63750000","confirm":1},{"ts":1792191179000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"2.98","vol_ccy":"0.298","vol_ccy_quote":"722.18210000","confirm":1},{"ts":1792191180000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.99","vol_ccy":"0.099","vol_ccy_quote":"239.91858000","confirm":1},{"ts":1792191181000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"10.62","vol_ccy":"1.062","vol_ccy_quote":"2573.67204000","confirm":1},{"ts":1792191182000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.14","vol_ccy":"0.014","vol_ccy_quote":"33.92788000","confirm":1},{"ts":1792191183000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38736000","confirm":1},{"ts":1792191184000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"1.71","vol_ccy":"0.171","vol_ccy_quote":"414.40653000","confirm":1},{"ts":1792191185000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191186000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65767000","confirm":1},{"ts":1792191187000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27026000","confirm":1},{"ts":1792191188000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191189000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"56.85","vol_ccy":"5.685","vol_ccy_quote":"13777.19953000","confirm":1},{"ts":1792191190000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"100.07","vol_ccy":"10.007","vol_ccy_quote":"24251.26394000","confirm":1},{"ts":1792191191000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191192000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"50.00","vol_ccy":"5.000","vol_ccy_quote":"12117.15000000","confirm":1},{"ts":1792191193000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"6.07","vol_ccy":"0.607","vol_ccy_quote":"1471.02200000","confirm":1},{"ts":1792191194000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81078000","confirm":1},{"ts":1792191195000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27026000","confirm":1},{"ts":1792191196000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.27","vol_ccy":"0.027","vol_ccy_quote":"65.43252000","confirm":1},{"ts":1792191197000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.42","volume":"8.83","vol_ccy":"0.883","vol_ccy_quote":"2139.88866000","confirm":1},{"ts":1792191198000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.71000000","confirm":1},{"ts":1792191199000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"13.40","vol_ccy":"1.340","vol_ccy_quote":"3247.39617000","confirm":1},{"ts":1792191200000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"10.07","vol_ccy":"1.007","vol_ccy_quote":"2440.39394000","confirm":1},{"ts":1792191201000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"2.90","vol_ccy":"0.290","vol_ccy_quote":"702.79180000","confirm":1},{"ts":1792191202000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81083000","confirm":1},{"ts":1792191203000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"15.17","vol_ccy":"1.517","vol_ccy_quote":"3676.32814000","confirm":1},{"ts":1792191204000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191205000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81078000","confirm":1},{"ts":1792191206000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"53.57","vol_ccy":"5.357","vol_ccy_quote":"12982.29200000","confirm":1},{"ts":1792191207000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81086000","confirm":1},{"ts":1792191208000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"3.71","vol_ccy":"0.371","vol_ccy_quote":"899.08882000","confirm":1},{"ts":1792191209000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"10.60","vol_ccy":"1.060","vol_ccy_quote":"2568.82970000","confirm":1},{"ts":1792191210000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23420000","confirm":1},{"ts":1792191211000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.42","volume":"6.22","vol_ccy":"0.622","vol_ccy_quote":"1507.37342000","confirm":1},{"ts":1792191212000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"5.02","vol_ccy":"0.502","vol_ccy_quote":"1216.55684000","confirm":1},{"ts":1792191213000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.35144000","confirm":1},{"ts":1792191214000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"1.23","vol_ccy":"0.123","vol_ccy_quote":"298.08184000","confirm":1},{"ts":1792191215000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"2.07","vol_ccy":"0.207","vol_ccy_quote":"501.64794000","confirm":1},{"ts":1792191216000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"26.08","vol_ccy":"2.608","vol_ccy_quote":"6320.27936000","confirm":1},{"ts":1792191217000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"151.00","vol_ccy":"15.100","vol_ccy_quote":"36593.79300000","confirm":1},{"ts":1792191218000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"37.72","vol_ccy":"3.772","vol_ccy_quote":"9141.17796000","confirm":1},{"ts":1792191219000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27026000","confirm":1},{"ts":1792191220000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54052000","confirm":1},{"ts":1792191221000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.43","volume":"3.77","vol_ccy":"0.377","vol_ccy_quote":"913.63148000","confirm":1},{"ts":1792191222000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"10.00","vol_ccy":"1.000","vol_ccy_quote":"2423.42000000","confirm":1},{"ts":1792191223000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"0.65","vol_ccy":"0.065","vol_ccy_quote":"157.52280000","confirm":1},{"ts":1792191224000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"0.21","vol_ccy":"0.021","vol_ccy_quote":"50.89200000","confirm":1},{"ts":1792191225000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"10.03","vol_ccy":"1.003","vol_ccy_quote":"2430.69026000","confirm":1},{"ts":1792191226000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27029000","confirm":1},{"ts":1792191227000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191228000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"1.68","vol_ccy":"0.168","vol_ccy_quote":"407.13456000","confirm":1},{"ts":1792191229000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23420000","confirm":1},{"ts":1792191230000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38736000","confirm":1},{"ts":1792191231000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.60","vol_ccy":"0.060","vol_ccy_quote":"145.40520000","confirm":1},{"ts":1792191232000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191233000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191234000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.57","vol_ccy":"0.057","vol_ccy_quote":"138.13548000","confirm":1},{"ts":1792191235000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"22.47","vol_ccy":"2.247","vol_ccy_quote":"5445.42474000","confirm":1},{"ts":1792191236000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96394000","confirm":1},{"ts":1792191237000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191238000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191239000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96394000","confirm":1},{"ts":1792191240000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"10.04","vol_ccy":"1.004","vol_ccy_quote":"2433.12368000","confirm":1},{"ts":1792191241000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"5.06","vol_ccy":"0.506","vol_ccy_quote":"1226.25553000","confirm":1},{"ts":1792191242000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11715000","confirm":1},{"ts":1792191243000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23420000","confirm":1},{"ts":1792191244000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191245000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96394000","confirm":1},{"ts":1792191246000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191247000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27026000","confirm":1},{"ts":1792191248000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11710000","confirm":1},{"ts":1792191249000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"2.03","vol_ccy":"0.203","vol_ccy_quote":"491.95620000","confirm":1},{"ts":1792191250000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191251000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191252000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191253000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69368000","confirm":1},{"ts":1792191254000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08112000","confirm":1},{"ts":1792191255000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"56.70","vol_ccy":"5.670","vol_ccy_quote":"13740.79370000","confirm":1},{"ts":1792191256000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08104000","confirm":1},{"ts":1792191257000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191258000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191259000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"21.86","vol_ccy":"2.186","vol_ccy_quote":"5297.60100000","confirm":1},{"ts":1792191260000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191261000,"open":"2423.42","high":"2423.43","low":"2423.42","close":"2423.43","volume":"77.21","vol_ccy":"7.721","vol_ccy_quote":"18711.22623000","confirm":1},{"ts":1792191262000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65762000","confirm":1},{"ts":1792191263000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.81083000","confirm":1},{"ts":1792191264000,"open":"2423.42","high":"2423.42","low":"2423.32","close":"2423.32","volume":"646.29","vol_ccy":"64.629","vol_ccy_quote":"156619.69695000","confirm":1},{"ts":1792191265000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84664000","confirm":1},{"ts":1792191266000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"1.53","vol_ccy":"0.153","vol_ccy_quote":"370.76796000","confirm":1},{"ts":1792191267000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"1.36","vol_ccy":"0.136","vol_ccy_quote":"329.57152000","confirm":1},{"ts":1792191268000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38656000","confirm":1},{"ts":1792191269000,"open":"2423.33","high":"2423.33","low":"2423.32","close":"2423.32","volume":"0.90","vol_ccy":"0.090","vol_ccy_quote":"218.09966000","confirm":1},{"ts":1792191270000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69328000","confirm":1},{"ts":1792191271000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"16.19","vol_ccy":"1.619","vol_ccy_quote":"3923.37127000","confirm":1},{"ts":1792191272000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"12.60","vol_ccy":"1.260","vol_ccy_quote":"3053.38420000","confirm":1},{"ts":1792191273000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26996000","confirm":1},{"ts":1792191274000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.07991000","confirm":1},{"ts":1792191275000,"open":"2423.33","high":"2423.33","low":"2423.32","close":"2423.32","volume":"20.10","vol_ccy":"2.010","vol_ccy_quote":"4870.89320000","confirm":1},{"ts":1792191276000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26996000","confirm":1},{"ts":1792191277000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"150.06","vol_ccy":"15.006","vol_ccy_quote":"36364.48992000","confirm":1},{"ts":1792191278000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42332000","confirm":1},{"ts":1792191279000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.32","volume":"155.56","vol_ccy":"15.556","vol_ccy_quote":"37697.17592000","confirm":1},{"ts":1792191280000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.32","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.61990000","confirm":1},{"ts":1792191281000,"open":"2423.33","high":"2423.33","low":"2423.32","close":"2423.32","volume":"0.26","vol_ccy":"0.026","vol_ccy_quote":"63.00651000","confirm":1},{"ts":1792191282000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53992000","confirm":1},{"ts":1792191283000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191284000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42332000","confirm":1},{"ts":1792191285000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26996000","confirm":1},{"ts":1792191286000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"50.80","vol_ccy":"5.080","vol_ccy_quote":"12310.51560000","confirm":1},{"ts":1792191287000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65652000","confirm":1},{"ts":1792191288000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"15.06","vol_ccy":"1.506","vol_ccy_quote":"3649.53492000","confirm":1},{"ts":1792191289000,"open":"2423.32","high":"2423.33","low":"2423.32","close":"2423.33","volume":"4.23","vol_ccy":"0.423","vol_ccy_quote":"1025.06514000","confirm":1},{"ts":1792191290000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.86","vol_ccy":"0.086","vol_ccy_quote":"208.40552000","confirm":1},{"ts":1792191291000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"26.91","vol_ccy":"2.691","vol_ccy_quote":"6521.18103000","confirm":1},{"ts":1792191292000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26996000","confirm":1},{"ts":1792191293000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"4.18","vol_ccy":"0.418","vol_ccy_quote":"1012.94776000","confirm":1},{"ts":1792191294000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84664000","confirm":1},{"ts":1792191295000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"3.81","vol_ccy":"0.381","vol_ccy_quote":"923.28492000","confirm":1},{"ts":1792191296000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"495.46","vol_ccy":"49.546","vol_ccy_quote":"120066.30818000","confirm":1},{"ts":1792191297000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191298000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80988000","confirm":1},{"ts":1792191299000,"open":"2423.33","high":"2423.33","low":"2423.33","close":"2423.33","volume":"4.24","vol_ccy":"0.424","vol_ccy_quote":"1027.49192000","confirm":1},{"ts":1792191300000,"open":"2423.33","high":"2423.74","low":"2423.33","close":"2423.73","volume":"1164.16","vol_ccy":"116.416","vol_ccy_quote":"282116.72981000","confirm":1},{"ts":1792191301000,"open":"2423.74","high":"2423.74","low":"2423.73","close":"2423.74","volume":"0.39","vol_ccy":"0.039","vol_ccy_quote":"94.52585000","confirm":1},{"ts":1792191302000,"open":"2423.73","high":"2423.74","low":"2423.73","close":"2423.74","volume":"5.09","vol_ccy":"0.509","vol_ccy_quote":"1233.68361000","confirm":1},{"ts":1792191303000,"open":"2423.74","high":"2423.81","low":"2423.73","close":"2423.81","volume":"33.57","vol_ccy":"3.357","vol_ccy_quote":"8136.58360000","confirm":1},{"ts":1792191304000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191305000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191306000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191307000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191308000,"open":"2423.81","high":"2423.81","low":"2423.46","close":"2423.46","volume":"26.38","vol_ccy":"2.638","vol_ccy_quote":"6393.58307000","confirm":1},{"ts":1792191309000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42345000","confirm":1},{"ts":1792191310000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42345000","confirm":1},{"ts":1792191311000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27035000","confirm":1},{"ts":1792191312000,"open":"2423.46","high":"2423.46","low":"2423.45","close":"2423.45","volume":"14.29","vol_ccy":"1.429","vol_ccy_quote":"3463.12410000","confirm":1},{"ts":1792191313000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84690000","confirm":1},{"ts":1792191314000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"8.65","vol_ccy":"0.865","vol_ccy_quote":"2096.28425000","confirm":1},{"ts":1792191315000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"3.97","vol_ccy":"0.397","vol_ccy_quote":"962.10965000","confirm":1},{"ts":1792191316000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.76845000","confirm":1},{"ts":1792191317000,"open":"2423.46","high":"2423.46","low":"2423.46","close":"2423.46","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2442.84768000","confirm":1},{"ts":1792191318000,"open":"2423.45","high":"2423.46","low":"2423.45","close":"2423.46","volume":"108.13","vol_ccy":"10.813","vol_ccy_quote":"26204.86492000","confirm":1},{"ts":1792191319000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54070000","confirm":1},{"ts":1792191320000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23450000","confirm":1},{"ts":1792191321000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11725000","confirm":1},{"ts":1792191322000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191323000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191324000,"open":"2423.45","high":"2423.45","low":"2423.45","close":"2423.45","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84690000","confirm":1},{"ts":1792191325000,"open":"2423.45","high":"2423.49","low":"2423.45","close":"2423.49","volume":"33.89","vol_ccy":"3.389","vol_ccy_quote":"8213.16967000","confirm":1},{"ts":1792191326000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"20.08","vol_ccy":"2.008","vol_ccy_quote":"4866.38800000","confirm":1},{"ts":1792191327000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191328000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191329000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"4.17","vol_ccy":"0.417","vol_ccy_quote":"1010.59533000","confirm":1},{"ts":1792191330000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"8.22","vol_ccy":"0.822","vol_ccy_quote":"1992.11698000","confirm":1},{"ts":1792191331000,"open":"2423.50","high":"2423.50","low":"2423.50","close":"2423.50","volume":"0.54","vol_ccy":"0.054","vol_ccy_quote":"130.86900000","confirm":1},{"ts":1792191332000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.50","volume":"26.77","vol_ccy":"2.677","vol_ccy_quote":"6487.70947000","confirm":1},{"ts":1792191333000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.50","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.19942000","confirm":1},{"ts":1792191334000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"2.26","vol_ccy":"0.226","vol_ccy_quote":"547.71097000","confirm":1},{"ts":1792191335000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42349000","confirm":1},{"ts":1792191336000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69396000","confirm":1},{"ts":1792191337000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.49","volume":"0.17","vol_ccy":"0.017","vol_ccy_quote":"41.19935000","confirm":1},{"ts":1792191338000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191339000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"18.07","vol_ccy":"1.807","vol_ccy_quote":"4379.26449000","confirm":1},{"ts":1792191340000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191341000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"734.31755000","confirm":1},{"ts":1792191342000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"2.11","vol_ccy":"0.211","vol_ccy_quote":"511.35639000","confirm":1},{"ts":1792191343000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.49","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11746000","confirm":1},{"ts":1792191344000,"open":"2423.49","high":"2423.50","low":"2423.49","close":"2423.49","volume":"102.41","vol_ccy":"10.241","vol_ccy_quote":"24819.06340000","confirm":1},{"ts":1792191345000,"open":"2423.49","high":"2423.49","low":"2423.36","close":"2423.36","volume":"618.37","vol_ccy":"61.837","vol_ccy_quote":"149855.89007000","confirm":1},{"ts":1792191346000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.36","volume":"19.40","vol_ccy":"1.940","vol_ccy_quote":"4701.33776000","confirm":1},{"ts":1792191347000,"open":"2423.36","high":"2423.37","low":"2423.36","close":"2423.37","volume":"0.25","vol_ccy":"0.025","vol_ccy_quote":"60.58416000","confirm":1},{"ts":1792191348000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.36","volume":"11.07","vol_ccy":"1.107","vol_ccy_quote":"2682.67058000","confirm":1},{"ts":1792191349000,"open":"2423.36","high":"2423.36","low":"2423.36","close":"2423.36","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69344000","confirm":1},{"ts":1792191350000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.37","volume":"32.83","vol_ccy":"3.283","vol_ccy_quote":"7955.92368000","confirm":1},{"ts":1792191351000,"open":"2423.37","high":"2423.37","low":"2423.37","close":"2423.37","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191352000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.36","volume":"0.28","vol_ccy":"0.028","vol_ccy_quote":"67.85433000","confirm":1},{"ts":1792191353000,"open":"2423.36","high":"2423.36","low":"2423.36","close":"2423.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27008000","confirm":1},{"ts":1792191354000,"open":"2423.36","high":"2423.37","low":"2423.36","close":"2423.37","volume":"5.55","vol_ccy":"0.555","vol_ccy_quote":"1344.97027000","confirm":1},{"ts":1792191355000,"open":"2423.36","high":"2423.36","low":"2423.36","close":"2423.36","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27008000","confirm":1},{"ts":1792191356000,"open":"2423.36","high":"2423.37","low":"2423.36","close":"2423.36","volume":"2.11","vol_ccy":"0.211","vol_ccy_quote":"511.33100000","confirm":1},{"ts":1792191357000,"open":"2423.37","high":"2423.37","low":"2423.36","close":"2423.36","volume":"4.83","vol_ccy":"0.483","vol_ccy_quote":"1170.48769000","confirm":1},{"ts":1792191358000,"open":"2423.36","high":"2423.36","low":"2423.32","close":"2423.32","volume":"35.55","vol_ccy":"3.555","vol_ccy_quote":"8614.94203000","confirm":1},{"ts":1792191359000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38648000","confirm":1},{"ts":1792191360000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.47","vol_ccy":"0.047","vol_ccy_quote":"113.89557000","confirm":1},{"ts":1792191361000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.01","vol_ccy":"0.101","vol_ccy_quote":"244.75431000","confirm":1},{"ts":1792191362000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38648000","confirm":1},{"ts":1792191363000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.38648000","confirm":1},{"ts":1792191364000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191365000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"10.08","vol_ccy":"1.008","vol_ccy_quote":"2442.70656000","confirm":1},{"ts":1792191366000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.32","volume":"577.56","vol_ccy":"57.756","vol_ccy_quote":"139961.26983000","confirm":1},{"ts":1792191367000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.17","vol_ccy":"0.117","vol_ccy_quote":"283.52727000","confirm":1},{"ts":1792191368000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191369000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11655000","confirm":1},{"ts":1792191370000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"34.35","vol_ccy":"3.435","vol_ccy_quote":"8324.06985000","confirm":1},{"ts":1792191371000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191372000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"5.40","vol_ccy":"0.540","vol_ccy_quote":"1308.58740000","confirm":1},{"ts":1792191373000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65641000","confirm":1},{"ts":1792191374000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191375000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.31","volume":"16.44","vol_ccy":"1.644","vol_ccy_quote":"3983.93164000","confirm":1},{"ts":1792191376000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.53988000","confirm":1},{"ts":1792191377000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191378000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"5.14","vol_ccy":"0.514","vol_ccy_quote":"1245.58546000","confirm":1},{"ts":1792191379000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.31","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80981000","confirm":1},{"ts":1792191380000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.08","vol_ccy":"0.108","vol_ccy_quote":"261.71748000","confirm":1},{"ts":1792191381000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191382000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"11.16","vol_ccy":"1.116","vol_ccy_quote":"2704.42512000","confirm":1},{"ts":1792191383000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"7.07","vol_ccy":"0.707","vol_ccy_quote":"1713.28724000","confirm":1},{"ts":1792191384000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191385000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191386000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.19","vol_ccy":"0.019","vol_ccy_quote":"46.04289000","confirm":1},{"ts":1792191387000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"1.44","vol_ccy":"0.144","vol_ccy_quote":"348.95807000","confirm":1},{"ts":1792191388000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191389000,"open":"2423.32","high":"2423.32","low":"2423.32","close":"2423.32","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191390000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191391000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.09","vol_ccy":"0.009","vol_ccy_quote":"21.80979000","confirm":1},{"ts":1792191392000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96317000","confirm":1},{"ts":1792191393000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191394000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84662000","confirm":1},{"ts":1792191395000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191396000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96317000","confirm":1},{"ts":1792191397000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"10.02","vol_ccy":"1.002","vol_ccy_quote":"2428.15662000","confirm":1},{"ts":1792191398000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.26993000","confirm":1},{"ts":1792191399000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"509.47","vol_ccy":"50.947","vol_ccy_quote":"123460.37457000","confirm":1},{"ts":1792191400000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191401000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191402000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.31","volume":"94.08","vol_ccy":"9.408","vol_ccy_quote":"22798.50058000","confirm":1},{"ts":1792191403000,"open":"2423.32","high":"2423.32","low":"2423.31","close":"2423.31","volume":"3.03","vol_ccy":"0.303","vol_ccy_quote":"734.26593000","confirm":1},{"ts":1792191404000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191405000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191406000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"25.08","vol_ccy":"2.508","vol_ccy_quote":"6077.66148000","confirm":1},{"ts":1792191407000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"83.59","vol_ccy":"8.359","vol_ccy_quote":"20256.44829000","confirm":1},{"ts":1792191408000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"2.78","vol_ccy":"0.278","vol_ccy_quote":"673.68018000","confirm":1},{"ts":1792191409000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.06","vol_ccy":"0.106","vol_ccy_quote":"256.87086000","confirm":1},{"ts":1792191410000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69324000","confirm":1},{"ts":1792191411000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"11.13","vol_ccy":"1.113","vol_ccy_quote":"2697.14403000","confirm":1},{"ts":1792191412000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42331000","confirm":1},{"ts":1792191413000,"open":"2423.31","high":"2423.32","low":"2423.31","close":"2423.32","volume":"103.17","vol_ccy":"10.317","vol_ccy_quote":"25001.39243000","confirm":1},{"ts":1792191414000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.77296000","confirm":1},{"ts":1792191415000,"open":"2423.31","high":"2423.43","low":"2423.31","close":"2423.42","volume":"202.42","vol_ccy":"20.242","vol_ccy_quote":"49052.96614000","confirm":1},{"ts":1792191416000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191417000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.68527000","confirm":1},{"ts":1792191418000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191419000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"4.00","vol_ccy":"0.400","vol_ccy_quote":"969.37200000","confirm":1},{"ts":1792191420000,"open":"2423.43","high":"2423.43","low":"2423.43","close":"2423.43","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191421000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"3.02","vol_ccy":"0.302","vol_ccy_quote":"731.87284000","confirm":1},{"ts":1792191422000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84684000","confirm":1},{"ts":1792191423000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.42","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84685000","confirm":1},{"ts":1792191424000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191425000,"open":"2423.42","high":"2423.50","low":"2423.42","close":"2423.49","volume":"65.24","vol_ccy":"6.524","vol_ccy_quote":"15810.65192000","confirm":1},{"ts":1792191426000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191427000,"open":"2423.50","high":"2423.50","low":"2423.49","close":"2423.49","volume":"125.43","vol_ccy":"12.543","vol_ccy_quote":"30397.94550000","confirm":1},{"ts":1792191428000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191429000,"open":"2423.49","high":"2423.49","low":"2423.49","close":"2423.49","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191430000,"open":"2423.50","high":"2423.62","low":"2423.50","close":"2423.62","volume":"60.81","vol_ccy":"6.081","vol_ccy_quote":"14737.47000000","confirm":1},{"ts":1792191431000,"open":"2423.62","high":"2423.72","low":"2423.62","close":"2423.72","volume":"35.27","vol_ccy":"3.527","vol_ccy_quote":"8548.21100000","confirm":1},{"ts":1792191432000,"open":"2423.72","high":"2423.80","low":"2423.72","close":"2423.80","volume":"38.60","vol_ccy":"3.860","vol_ccy_quote":"9355.67517000","confirm":1},{"ts":1792191433000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"20.00","vol_ccy":"2.000","vol_ccy_quote":"4847.60000000","confirm":1},{"ts":1792191434000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0.43","vol_ccy":"0.043","vol_ccy_quote":"104.22383000","confirm":1},{"ts":1792191435000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191436000,"open":"2423.81","high":"2423.81","low":"2423.81","close":"2423.81","volume":"18.54","vol_ccy":"1.854","vol_ccy_quote":"4493.74374000","confirm":1},{"ts":1792191437000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"8.31","vol_ccy":"0.831","vol_ccy_quote":"2014.17780000","confirm":1},{"ts":1792191438000,"open":"2423.80","high":"2423.81","low":"2423.80","close":"2423.81","volume":"13.51","vol_ccy":"1.351","vol_ccy_quote":"3274.56729000","confirm":1},{"ts":1792191439000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"8.95","vol_ccy":"0.895","vol_ccy_quote":"2169.30100000","confirm":1},{"ts":1792191440000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69520000","confirm":1},{"ts":1792191441000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191442000,"open":"2423.81","high":"2423.81","low":"2423.80","close":"2423.80","volume":"3.07","vol_ccy":"0.307","vol_ccy_quote":"744.10950000","confirm":1},{"ts":1792191443000,"open":"2423.80","high":"2423.81","low":"2423.80","close":"2423.80","volume":"0.18","vol_ccy":"0.018","vol_ccy_quote":"43.62846000","confirm":1},{"ts":1792191444000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.90000000","confirm":1},{"ts":1792191445000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"82.54","vol_ccy":"8.254","vol_ccy_quote":"20006.04520000","confirm":1},{"ts":1792191446000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191447000,"open":"2423.80","high":"2423.80","low":"2423.80","close":"2423.80","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84760000","confirm":1},{"ts":1792191448000,"open":"2423.80","high":"2423.88","low":"2423.80","close":"2423.88","volume":"16.22","vol_ccy":"1.622","vol_ccy_quote":"3931.45097000","confirm":1},{"ts":1792191449000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191450000,"open":"2423.88","high":"2423.88","low":"2423.88","close":"2423.88","volume":"5.00","vol_ccy":"0.500","vol_ccy_quote":"1211.94000000","confirm":1},{"ts":1792191451000,"open":"2423.89","high":"2423.89","low":"2423.89","close":"2423.89","volume":"1.49","vol_ccy":"0.149","vol_ccy_quote":"361.15961000","confirm":1},{"ts":1792191452000,"open":"2423.89","high":"2423.89","low":"2423.88","close":"2423.88","volume":"21.74","vol_ccy":"2.174","vol_ccy_quote":"5269.51713000","confirm":1},{"ts":1792191453000,"open":"2423.89","high":"2423.90","low":"2423.89","close":"2423.90","volume":"1014.53","vol_ccy":"101.453","vol_ccy_quote":"245910.91225000","confirm":1},{"ts":1792191454000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"2.67","vol_ccy":"0.267","vol_ccy_quote":"647.18397000","confirm":1},{"ts":1792191455000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42392000","confirm":1},{"ts":1792191456000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191457000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191458000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191459000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39136000","confirm":1},{"ts":1792191460000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84782000","confirm":1},{"ts":1792191461000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.91","volume":"197.73","vol_ccy":"19.773","vol_ccy_quote":"47928.04633000","confirm":1},{"ts":1792191462000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.92","volume":"18.02","vol_ccy":"1.802","vol_ccy_quote":"4367.90375000","confirm":1},{"ts":1792191463000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191464000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42391000","confirm":1},{"ts":1792191465000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.92","volume":"75.85","vol_ccy":"7.585","vol_ccy_quote":"18385.43316000","confirm":1},{"ts":1792191466000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42391000","confirm":1},{"ts":1792191467000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54346000","confirm":1},{"ts":1792191468000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.91","volume":"84.02","vol_ccy":"8.402","vol_ccy_quote":"20365.69328000","confirm":1},{"ts":1792191469000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"2.05","vol_ccy":"0.205","vol_ccy_quote":"496.90155000","confirm":1},{"ts":1792191470000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69564000","confirm":1},{"ts":1792191471000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.92","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.66311000","confirm":1},{"ts":1792191472000,"open":"2423.91","high":"2423.91","low":"2423.91","close":"2423.91","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42391000","confirm":1},{"ts":1792191473000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.91","volume":"1.19","vol_ccy":"0.119","vol_ccy_quote":"288.44639000","confirm":1},{"ts":1792191474000,"open":"2423.91","high":"2423.92","low":"2423.91","close":"2423.92","volume":"46.41","vol_ccy":"4.641","vol_ccy_quote":"11249.41269000","confirm":1},{"ts":1792191475000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"224.09","vol_ccy":"22.409","vol_ccy_quote":"54317.62328000","confirm":1},{"ts":1792191476000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0.74","vol_ccy":"0.074","vol_ccy_quote":"179.37008000","confirm":1},{"ts":1792191477000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191478000,"open":"2423.92","high":"2423.92","low":"2423.92","close":"2423.92","volume":"17.37","vol_ccy":"1.737","vol_ccy_quote":"4210.34904000","confirm":1},{"ts":1792191479000,"open":"2423.92","high":"2424.02","low":"2423.92","close":"2424.02","volume":"44.36","vol_ccy":"4.436","vol_ccy_quote":"10752.79480000","confirm":1},{"ts":1792191480000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12010000","confirm":1},{"ts":1792191481000,"open":"2424.02","high":"2424.16","low":"2424.02","close":"2424.16","volume":"79.45","vol_ccy":"7.945","vol_ccy_quote":"19259.36459000","confirm":1},{"ts":1792191482000,"open":"2424.16","high":"2424.16","low":"2424.15","close":"2424.16","volume":"162.94","vol_ccy":"16.294","vol_ccy_quote":"39499.26299000","confirm":1},{"ts":1792191483000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39328000","confirm":1},{"ts":1792191484000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"0.12","vol_ccy":"0.012","vol_ccy_quote":"29.08992000","confirm":1},{"ts":1792191485000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"2.76","vol_ccy":"0.276","vol_ccy_quote":"669.06816000","confirm":1},{"ts":1792191486000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"34.46","vol_ccy":"3.446","vol_ccy_quote":"8353.65536000","confirm":1},{"ts":1792191487000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191488000,"open":"2424.16","high":"2424.16","low":"2424.16","close":"2424.16","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39328000","confirm":1},{"ts":1792191489000,"open":"2424.16","high":"2424.16","low":"2424.15","close":"2424.15","volume":"80.04","vol_ccy":"8.004","vol_ccy_quote":"19402.89664000","confirm":1},{"ts":1792191490000,"open":"2424.16","high":"2424.19","low":"2424.16","close":"2424.19","volume":"0.35","vol_ccy":"0.035","vol_ccy_quote":"84.84572000","confirm":1},{"ts":1792191491000,"open":"2424.19","high":"2424.27","low":"2424.19","close":"2424.27","volume":"11.28","vol_ccy":"1.128","vol_ccy_quote":"2734.53474000","confirm":1},{"ts":1792191492000,"open":"2424.26","high":"2424.27","low":"2424.26","close":"2424.27","volume":"11.06","vol_ccy":"1.106","vol_ccy_quote":"2681.23164000","confirm":1},{"ts":1792191493000,"open":"2424.27","high":"2424.27","low":"2424.27","close":"2424.27","volume":"20.92","vol_ccy":"2.092","vol_ccy_quote":"5071.57284000","confirm":1},{"ts":1792191494000,"open":"2424.27","high":"2424.27","low":"2424.02","close":"2424.02","volume":"212.82","vol_ccy":"21.282","vol_ccy_quote":"51592.84326000","confirm":1},{"ts":1792191495000,"open":"2424.03","high":"2424.03","low":"2424.03","close":"2424.03","volume":"0.20","vol_ccy":"0.020","vol_ccy_quote":"48.48060000","confirm":1},{"ts":1792191496000,"open":"2424.03","high":"2424.03","low":"2424.01","close":"2424.02","volume":"1902.84","vol_ccy":"190.284","vol_ccy_quote":"461252.16282000","confirm":1},{"ts":1792191497000,"open":"2424.01","high":"2424.02","low":"2424.01","close":"2424.02","volume":"0.30","vol_ccy":"0.030","vol_ccy_quote":"72.72038000","confirm":1},{"ts":1792191498000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.02","volume":"0.16","vol_ccy":"0.016","vol_ccy_quote":"38.78428000","confirm":1},{"ts":1792191499000,"open":"2424.02","high":"2424.02","low":"2424.02","close":"2424.02","volume":"12.63","vol_ccy":"1.263","vol_ccy_quote":"3061.53726000","confirm":1},{"ts":1792191500000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.02","volume":"0.33","vol_ccy":"0.033","vol_ccy_quote":"79.99253000","confirm":1},{"ts":1792191501000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.01","volume":"0.13","vol_ccy":"0.013","vol_ccy_quote":"31.51225000","confirm":1},{"ts":1792191502000,"open":"2424.02","high":"2424.02","low":"2424.01","close":"2424.01","volume":"29.08","vol_ccy":"2.908","vol_ccy_quote":"7049.03108000","confirm":1},{"ts":1792191503000,"open":"2424.01","high":"2424.01","low":"2423.92","close":"2423.92","volume":"21.27","vol_ccy":"2.127","vol_ccy_quote":"5155.83392000","confirm":1},{"ts":1792191504000,"open":"2423.93","high":"2423.93","low":"2423.74","close":"2423.74","volume":"206.53","vol_ccy":"20.653","vol_ccy_quote":"50060.78910000","confirm":1},{"ts":1792191505000,"open":"2423.74","high":"2423.74","low":"2423.74","close":"2423.74","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42374000","confirm":1},{"ts":1792191506000,"open":"2423.74","high":"2423.75","low":"2423.74","close":"2423.75","volume":"2.10","vol_ccy":"0.210","vol_ccy_quote":"508.98746000","confirm":1},{"ts":1792191507000,"open":"2423.74","high":"2423.74","low":"2423.68","close":"2423.68","volume":"136.49","vol_ccy":"13.649","vol_ccy_quote":"33080.86081000","confirm":1},{"ts":1792191508000,"open":"2423.68","high":"2423.69","low":"2423.68","close":"2423.68","volume":"27.26","vol_ccy":"2.726","vol_ccy_quote":"6606.95487000","confirm":1},{"ts":1792191509000,"open":"2423.68","high":"2423.68","low":"2423.68","close":"2423.68","volume":"92.55","vol_ccy":"9.255","vol_ccy_quote":"22431.15840000","confirm":1},{"ts":1792191510000,"open":"2423.68","high":"2423.69","low":"2423.68","close":"2423.68","volume":"0.89","vol_ccy":"0.089","vol_ccy_quote":"215.70834000","confirm":1},{"ts":1792191511000,"open":"2423.68","high":"2423.68","low":"2423.68","close":"2423.68","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191512000,"open":"2423.68","high":"2423.68","low":"2423.68","close":"2423.68","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191513000,"open":"2423.69","high":"2423.69","low":"2423.68","close":"2423.68","volume":"0.15","vol_ccy":"0.015","vol_ccy_quote":"36.35529000","confirm":1},{"ts":1792191514000,"open":"2423.68","high":"2423.84","low":"2423.68","close":"2423.83","volume":"324.61","vol_ccy":"32.461","vol_ccy_quote":"78675.53316000","confirm":1},{"ts":1792191515000,"open":"2423.84","high":"2423.84","low":"2423.84","close":"2423.84","volume":"0.07","vol_ccy":"0.007","vol_ccy_quote":"16.96688000","confirm":1},{"ts":1792191516000,"open":"2423.84","high":"2424.10","low":"2423.84","close":"2424.10","volume":"126.18","vol_ccy":"12.618","vol_ccy_quote":"30585.49033000","confirm":1},{"ts":1792191517000,"open":"2424.11","high":"2424.11","low":"2424.11","close":"2424.11","volume":"0.06","vol_ccy":"0.006","vol_ccy_quote":"14.54466000","confirm":1},{"ts":1792191518000,"open":"2424.11","high":"2424.21","low":"2424.11","close":"2424.21","volume":"21.68","vol_ccy":"2.168","vol_ccy_quote":"5255.54839000","confirm":1},{"ts":1792191519000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12110000","confirm":1},{"ts":1792191520000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191521000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"0.08","vol_ccy":"0.008","vol_ccy_quote":"19.39376000","confirm":1},{"ts":1792191522000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"16.57","vol_ccy":"1.657","vol_ccy_quote":"4016.93254000","confirm":1},{"ts":1792191523000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1792191524000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.04","vol_ccy":"0.004","vol_ccy_quote":"9.69684000","confirm":1},{"ts":1792191525000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"1.83","vol_ccy":"0.183","vol_ccy_quote":"443.63043000","confirm":1},{"ts":1792191526000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12110000","confirm":1},{"ts":1792191527000,"open":"2424.22","high":"2424.22","low":"2424.21","close":"2424.21","volume":"15.70","vol_ccy":"1.570","vol_ccy_quote":"3806.02533000","confirm":1},{"ts":1792191528000,"open":"2424.22","high":"2424.22","low":"2424.21","close":"2424.21","volume":"10.04","vol_ccy":"1.004","vol_ccy_quote":"2433.91684000","confirm":1},{"ts":1792191529000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"41.45","vol_ccy":"4.145","vol_ccy_quote":"10048.35045000","confirm":1},{"ts":1792191530000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.12105000","confirm":1},{"ts":1792191531000,"open":"2424.21","high":"2424.22","low":"2424.21","close":"2424.21","volume":"6.03","vol_ccy":"0.603","vol_ccy_quote":"1461.79963000","confirm":1},{"ts":1792191532000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27263000","confirm":1},{"ts":1792191533000,"open":"2424.22","high":"2424.22","low":"2424.22","close":"2424.22","volume":"269.59","vol_ccy":"26.959","vol_ccy_quote":"65354.54698000","confirm":1},{"ts":1792191534000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.24210000","confirm":1},{"ts":1792191535000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42421000","confirm":1},{"ts":1792191536000,"open":"2424.21","high":"2424.21","low":"2424.21","close":"2424.21","volume":"0.03","vol_ccy":"0.003","vol_ccy_quote":"7.27263000","confirm":1},{"ts":1792191537000,"open":"2424.22","high":"2424.55","low":"2424.22","close":"2424.45","volume":"1464.48","vol_ccy":"146.448","vol_ccy_quote":"355065.28062000","confirm":1},{"ts":1792191538000,"open":"2424.45","high":"2424.46","low":"2424.45","close":"2424.46","volume":"1.31","vol_ccy":"0.131","vol_ccy_quote":"317.60324000","confirm":1},{"ts":1792191539000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"2.22","vol_ccy":"0.222","vol_ccy_quote":"538.23012000","confirm":1},{"ts":1792191540000,"open":"2424.46","high":"2424.46","low":"2424.46","close":"2424.46","volume":"0.78","vol_ccy":"0.078","vol_ccy_quote":"189.10788000","confirm":1},{"ts":1792191541000,"open":"2424.45","high":"2424.46","low":"2424.36","close":"2424.36","volume":"221.81","vol_ccy":"22.181","vol_ccy_quote":"53776.70677000","confirm":1},{"ts":1792191542000,"open":"2424.35","high":"2424.35","low":"2423.42","close":"2423.43","volume":"1896.85","vol_ccy":"189.685","vol_ccy_quote":"459778.97484000","confirm":1},{"ts":1792191543000,"open":"2423.43","high":"2423.43","low":"2423.42","close":"2423.43","volume":"20.06","vol_ccy":"2.006","vol_ccy_quote":"4861.40057000","confirm":1},{"ts":1792191544000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"61.96","vol_ccy":"6.196","vol_ccy_quote":"15015.51032000","confirm":1},{"ts":1792191545000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.10","vol_ccy":"0.010","vol_ccy_quote":"24.23420000","confirm":1},{"ts":1792191546000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191547000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.01","vol_ccy":"0.001","vol_ccy_quote":"2.42342000","confirm":1},{"ts":1792191548000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"0.05","vol_ccy":"0.005","vol_ccy_quote":"12.11710000","confirm":1},{"ts":1792191549000,"open":"2423.42","high":"2423.42","low":"2423.42","close":"2423.42","volume":"48.10","vol_ccy":"4.810","vol_ccy_quote":"11656.65020000","confirm":1},{"ts":1792191550000,"open":"2423.42","high":"2423.42","low":"2423.20","close":"2423.20","volume":"2000.10","vol_ccy":"200.010","vol_ccy_quote":"484696.14483000","confirm":1},{"ts":1792191551000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"5.06","vol_ccy":"0.506","vol_ccy_quote":"1226.13920000","confirm":1},{"ts":1792191552000,"open":"2423.20","high":"2423.21","low":"2423.20","close":"2423.20","volume":"0.82","vol_ccy":"0.082","vol_ccy_quote":"198.70318000","confirm":1},{"ts":1792191553000,"open":"2423.20","high":"2423.21","low":"2423.20","close":"2423.20","volume":"9.28","vol_ccy":"0.928","vol_ccy_quote":"2248.72984000","confirm":1},{"ts":1792191554000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"0.02","vol_ccy":"0.002","vol_ccy_quote":"4.84640000","confirm":1},{"ts":1792191555000,"open":"2423.20","high":"2423.20","low":"2423.20","close":"2423.20","volume":"0.11","vol_ccy":"0.011","vol_ccy_quote":"26.65520000","confirm":1},{"ts":1792191556000,"open":"2423.20","high":"2423.31","low":"2423.20","close":"2423.31","volume":"665.88","vol_ccy":"66.588","vol_ccy_quote":"161362.91927000","confirm":1},{"ts":1792191557000,"open":"2423.30","high":"2423.30","low":"2423.30","close":"2423.30","volume":"2.98","vol_ccy":"0.298","vol_ccy_quote":"722.14340000","confirm":1},{"ts":1792191558000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"1.78","vol_ccy":"0.178","vol_ccy_quote":"431.34918000","confirm":1},{"ts":1792191559000,"open":"2423.31","high":"2423.31","low":"2423.31","close":"2423.31","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":0}]}