{"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":"2H","max_candles":10000,"count":10000,"oldest_ts":1720195200000,"latest_ts":1792188000000,"updated_at":1792191369489,"status":"live","data":[{"ts":1720195200000,"open":"2991.8","high":"3002.69","low":"2960.93","close":"2990.98","volume":"1765345.9","vol_ccy":"176534.59","vol_ccy_quote":"526387662.0753","confirm":1},{"ts":1720202400000,"open":"2990.98","high":"2997.04","low":"2958.02","close":"2988.58","volume":"1214909.5","vol_ccy":"121490.95","vol_ccy_quote":"362339863.7502","confirm":1},{"ts":1720209600000,"open":"2988.49","high":"2989.07","low":"2963.62","close":"2978.04","volume":"492795.5","vol_ccy":"49279.55","vol_ccy_quote":"146665302.5236","confirm":1},{"ts":1720216800000,"open":"2978.01","high":"2993.62","low":"2966.59","close":"2981.37","volume":"492794.6","vol_ccy":"49279.46","vol_ccy_quote":"147055000.3503","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3027.76","low":"2961","close":"2962.7","volume":"1746705.6","vol_ccy":"174670.56","vol_ccy_quote":"522295022.5684","confirm":1},{"ts":1720231200000,"open":"2962.7","high":"2986.74","low":"2954.22","close":"2980.69","volume":"855269.9","vol_ccy":"85526.99","vol_ccy_quote":"254104400.9379","confirm":1},{"ts":1720238400000,"open":"2980.69","high":"2982.54","low":"2962.01","close":"2971.87","volume":"559861","vol_ccy":"55986.1","vol_ccy_quote":"166322013.0046","confirm":1},{"ts":1720245600000,"open":"2971.88","high":"3016.22","low":"2970.21","close":"3004.18","volume":"1262774.7","vol_ccy":"126277.47","vol_ccy_quote":"378952310.2339","confirm":1},{"ts":1720252800000,"open":"3004.19","high":"3015.3","low":"2985.4","close":"3004.44","volume":"865525.5","vol_ccy":"86552.55","vol_ccy_quote":"259617173.1639","confirm":1},{"ts":1720260000000,"open":"3004.48","high":"3014.3","low":"2998.4","close":"3005.76","volume":"479129.1","vol_ccy":"47912.91","vol_ccy_quote":"144043292.0809","confirm":1},{"ts":1720267200000,"open":"3005.77","high":"3020","low":"2988.67","close":"3007.81","volume":"749041.5","vol_ccy":"74904.15","vol_ccy_quote":"225028069.2049","confirm":1},{"ts":1720274400000,"open":"3007.81","high":"3031","low":"2995.7","close":"3019.95","volume":"1034160.2","vol_ccy":"103416.02","vol_ccy_quote":"311879179.9748","confirm":1},{"ts":1720281600000,"open":"3019.94","high":"3067.85","low":"3015.16","close":"3050.79","volume":"1737375.6","vol_ccy":"173737.56","vol_ccy_quote":"529191084.341","confirm":1},{"ts":1720288800000,"open":"3050.79","high":"3064.95","low":"3046.01","close":"3058.3","volume":"421629.1","vol_ccy":"42162.91","vol_ccy_quote":"128774692.7394","confirm":1},{"ts":1720296000000,"open":"3058.3","high":"3082.74","low":"3056.33","close":"3057","volume":"711262.1","vol_ccy":"71126.21","vol_ccy_quote":"218261025.7556","confirm":1},{"ts":1720303200000,"open":"3057","high":"3079.59","low":"3056.83","close":"3067.05","volume":"454537.1","vol_ccy":"45453.71","vol_ccy_quote":"139474448.0123","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3069.23","low":"3039","close":"3053.23","volume":"749636.8","vol_ccy":"74963.68","vol_ccy_quote":"228691862.267","confirm":1},{"ts":1720317600000,"open":"3053.16","high":"3073.51","low":"3042.01","close":"3051.38","volume":"850439.8","vol_ccy":"85043.98","vol_ccy_quote":"259920140.3721","confirm":1},{"ts":1720324800000,"open":"3051.38","high":"3051.38","low":"3016.06","close":"3030.93","volume":"973256","vol_ccy":"97325.6","vol_ccy_quote":"295189420.8225","confirm":1},{"ts":1720332000000,"open":"3030.92","high":"3039.87","low":"2993.16","close":"3004.39","volume":"1108787.1","vol_ccy":"110878.71","vol_ccy_quote":"334142291.872","confirm":1},{"ts":1720339200000,"open":"3004.39","high":"3019.72","low":"3004.22","close":"3014.73","volume":"575108.4","vol_ccy":"57510.84","vol_ccy_quote":"173142901.5508","confirm":1},{"ts":1720346400000,"open":"3014.74","high":"3032.57","low":"3008.59","close":"3015.25","volume":"639552.6","vol_ccy":"63955.26","vol_ccy_quote":"193030798.9535","confirm":1},{"ts":1720353600000,"open":"3015.25","high":"3024.9","low":"2967.02","close":"2973.44","volume":"1746073.6","vol_ccy":"174607.36","vol_ccy_quote":"521961103.9281","confirm":1},{"ts":1720360800000,"open":"2973.42","high":"2978.97","low":"2955.07","close":"2971.25","volume":"1377206.3","vol_ccy":"137720.63","vol_ccy_quote":"408515129.7551","confirm":1},{"ts":1720368000000,"open":"2971.25","high":"3000.3","low":"2964","close":"2995.36","volume":"964943","vol_ccy":"96494.3","vol_ccy_quote":"288173654.3686","confirm":1},{"ts":1720375200000,"open":"2995.36","high":"3010.31","low":"2982","close":"2985.56","volume":"734546.8","vol_ccy":"73454.68","vol_ccy_quote":"220126999.9046","confirm":1},{"ts":1720382400000,"open":"2985.56","high":"3000.98","low":"2926.7","close":"2959.79","volume":"1228925.9","vol_ccy":"122892.59","vol_ccy_quote":"363903270.7545","confirm":1},{"ts":1720389600000,"open":"2959.41","high":"2969.7","low":"2922","close":"2931.69","volume":"1268324.1","vol_ccy":"126832.41","vol_ccy_quote":"373135609.4611","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"2952.65","low":"2822.06","close":"2857.2","volume":"4746129.8","vol_ccy":"474612.98","vol_ccy_quote":"1363405525.8969","confirm":1},{"ts":1720404000000,"open":"2857.21","high":"2897.36","low":"2840.11","close":"2879.42","volume":"2105365.3","vol_ccy":"210536.53","vol_ccy_quote":"605588190.1034","confirm":1},{"ts":1720411200000,"open":"2879.43","high":"2921.83","low":"2875.04","close":"2916.74","volume":"1303745.7","vol_ccy":"130374.57","vol_ccy_quote":"378823271.8736","confirm":1},{"ts":1720418400000,"open":"2916.74","high":"2933.33","low":"2901.97","close":"2927.16","volume":"1348429.8","vol_ccy":"134842.98","vol_ccy_quote":"393606574.8448","confirm":1},{"ts":1720425600000,"open":"2927.16","high":"3098.73","low":"2922.16","close":"3051.68","volume":"5727651.5","vol_ccy":"572765.15","vol_ccy_quote":"1732479247.5644","confirm":1},{"ts":1720432800000,"open":"3051.67","high":"3071.07","low":"3005.88","close":"3053.99","volume":"2250634.3","vol_ccy":"225063.43","vol_ccy_quote":"684095163.8991","confirm":1},{"ts":1720440000000,"open":"3054.11","high":"3063.95","low":"3019.11","close":"3038.55","volume":"1870637.3","vol_ccy":"187063.73","vol_ccy_quote":"569404909.3947","confirm":1},{"ts":1720447200000,"open":"3038.54","high":"3047.94","low":"2890.01","close":"2969.29","volume":"7174683.5","vol_ccy":"717468.35","vol_ccy_quote":"2132019179.3303","confirm":1},{"ts":1720454400000,"open":"2969.11","high":"2993.35","low":"2944.08","close":"2984.33","volume":"1739242.5","vol_ccy":"173924.25","vol_ccy_quote":"516657653.1757","confirm":1},{"ts":1720461600000,"open":"2984.34","high":"3009.7","low":"2973.98","close":"3004.35","volume":"816444.4","vol_ccy":"81644.44","vol_ccy_quote":"244299774.7873","confirm":1},{"ts":1720468800000,"open":"3004.53","high":"3029.91","low":"2983.74","close":"3025.62","volume":"853803.8","vol_ccy":"85380.38","vol_ccy_quote":"256702530.8058","confirm":1},{"ts":1720476000000,"open":"3025.61","high":"3047.78","low":"3015.05","close":"3018.7","volume":"650817.5","vol_ccy":"65081.75","vol_ccy_quote":"197082743.7587","confirm":1},{"ts":1720483200000,"open":"3018.69","high":"3077","low":"3003.71","close":"3029.35","volume":"1971513","vol_ccy":"197151.3","vol_ccy_quote":"598600537.9197","confirm":1},{"ts":1720490400000,"open":"3029.35","high":"3074.99","low":"3013.39","close":"3064.01","volume":"1810332","vol_ccy":"181033.2","vol_ccy_quote":"552572888.9991","confirm":1},{"ts":1720497600000,"open":"3064.02","high":"3086.2","low":"3053.3","close":"3067.43","volume":"1122938.8","vol_ccy":"112293.88","vol_ccy_quote":"344562091.1757","confirm":1},{"ts":1720504800000,"open":"3067.4","high":"3090.8","low":"3057.99","close":"3061.81","volume":"1491988.8","vol_ccy":"149198.88","vol_ccy_quote":"458376103.0776","confirm":1},{"ts":1720512000000,"open":"3061.8","high":"3116.14","low":"3054.19","close":"3087.6","volume":"1926013.8","vol_ccy":"192601.38","vol_ccy_quote":"594874194.9272","confirm":1},{"ts":1720519200000,"open":"3087.6","high":"3098.97","low":"3063.33","close":"3083.04","volume":"944957.1","vol_ccy":"94495.71","vol_ccy_quote":"291215774.9349","confirm":1},{"ts":1720526400000,"open":"3083.05","high":"3087.66","low":"3047.78","close":"3069.37","volume":"1306692.8","vol_ccy":"130669.28","vol_ccy_quote":"400859733.3752","confirm":1},{"ts":1720533600000,"open":"3069.36","high":"3109.75","low":"3036.06","close":"3067.66","volume":"3291810.9","vol_ccy":"329181.09","vol_ccy_quote":"1010468470.4265","confirm":1},{"ts":1720540800000,"open":"3067.66","high":"3089.8","low":"3046.02","close":"3052.19","volume":"1170667.2","vol_ccy":"117066.72","vol_ccy_quote":"358963857.483","confirm":1},{"ts":1720548000000,"open":"3052.18","high":"3082.18","low":"3046.56","close":"3069.04","volume":"934588.7","vol_ccy":"93458.87","vol_ccy_quote":"286480616.3511","confirm":1},{"ts":1720555200000,"open":"3069.04","high":"3079","low":"3057.1","close":"3061.01","volume":"437570.6","vol_ccy":"43757.06","vol_ccy_quote":"134328265.3109","confirm":1},{"ts":1720562400000,"open":"3061.01","high":"3077.44","low":"3047","close":"3066.61","volume":"674720.9","vol_ccy":"67472.09","vol_ccy_quote":"206593234.1974","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3070.07","low":"3023.92","close":"3059.64","volume":"1346600.6","vol_ccy":"134660.06","vol_ccy_quote":"410306170.9436","confirm":1},{"ts":1720576800000,"open":"3059.64","high":"3083.33","low":"3050.1","close":"3080.16","volume":"878920.6","vol_ccy":"87892.06","vol_ccy_quote":"269614176.4727","confirm":1},{"ts":1720584000000,"open":"3080.04","high":"3131.5","low":"3080.04","close":"3102.84","volume":"2489275.8","vol_ccy":"248927.58","vol_ccy_quote":"773484849.4511","confirm":1},{"ts":1720591200000,"open":"3102.83","high":"3114.18","low":"3088","close":"3097.39","volume":"757112","vol_ccy":"75711.2","vol_ccy_quote":"234863576.3499","confirm":1},{"ts":1720598400000,"open":"3097.38","high":"3100.8","low":"3078.3","close":"3088.45","volume":"893530.1","vol_ccy":"89353.01","vol_ccy_quote":"275808811.6329","confirm":1},{"ts":1720605600000,"open":"3088.58","high":"3110","low":"3081.9","close":"3102.45","volume":"1021912.9","vol_ccy":"102191.29","vol_ccy_quote":"316797068.1319","confirm":1},{"ts":1720612800000,"open":"3102.46","high":"3122.21","low":"3077.13","close":"3106.75","volume":"2168868.2","vol_ccy":"216886.82","vol_ccy_quote":"672764821.6483","confirm":1},{"ts":1720620000000,"open":"3106.8","high":"3130","low":"3089.54","close":"3122.8","volume":"1887226.4","vol_ccy":"188722.64","vol_ccy_quote":"587246175.9008","confirm":1},{"ts":1720627200000,"open":"3122.8","high":"3152.59","low":"3096.67","close":"3103.4","volume":"2137672.4","vol_ccy":"213767.24","vol_ccy_quote":"668647307.7283","confirm":1},{"ts":1720634400000,"open":"3103.4","high":"3110.85","low":"3090","close":"3107.35","volume":"492549.1","vol_ccy":"49254.91","vol_ccy_quote":"152752225.1257","confirm":1},{"ts":1720641600000,"open":"3107.46","high":"3114.76","low":"3080.07","close":"3095.76","volume":"702725.8","vol_ccy":"70272.58","vol_ccy_quote":"217721605.8113","confirm":1},{"ts":1720648800000,"open":"3095.76","high":"3108.4","low":"3095.07","close":"3101.06","volume":"346528.8","vol_ccy":"34652.88","vol_ccy_quote":"107487261.2499","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3131.57","low":"3085.5","close":"3121.99","volume":"881814.8","vol_ccy":"88181.48","vol_ccy_quote":"274002161.117","confirm":1},{"ts":1720663200000,"open":"3121.99","high":"3125.22","low":"3053.61","close":"3077.05","volume":"1750983.4","vol_ccy":"175098.34","vol_ccy_quote":"539913582.5537","confirm":1},{"ts":1720670400000,"open":"3077","high":"3101.41","low":"3074","close":"3098.23","volume":"634975.6","vol_ccy":"63497.56","vol_ccy_quote":"196110665.0623","confirm":1},{"ts":1720677600000,"open":"3098.23","high":"3124","low":"3093.64","close":"3118","volume":"1079256.3","vol_ccy":"107925.63","vol_ccy_quote":"335526748.8425","confirm":1},{"ts":1720684800000,"open":"3118.29","high":"3146.85","low":"3114.37","close":"3143.13","volume":"1491504","vol_ccy":"149150.4","vol_ccy_quote":"466849536.8544","confirm":1},{"ts":1720692000000,"open":"3143.14","high":"3157.3","low":"3132.2","close":"3146.87","volume":"1218236.4","vol_ccy":"121823.64","vol_ccy_quote":"383111935.3078","confirm":1},{"ts":1720699200000,"open":"3146.86","high":"3216.66","low":"3121.2","close":"3180.78","volume":"4543998.7","vol_ccy":"454399.87","vol_ccy_quote":"1444934076.1358","confirm":1},{"ts":1720706400000,"open":"3180.78","high":"3185","low":"3103.64","close":"3118.61","volume":"2421939","vol_ccy":"242193.9","vol_ccy_quote":"760543708.7458","confirm":1},{"ts":1720713600000,"open":"3118.61","high":"3140.93","low":"3097.44","close":"3130.72","volume":"1143362.3","vol_ccy":"114336.23","vol_ccy_quote":"357058343.7358","confirm":1},{"ts":1720720800000,"open":"3130.71","high":"3148.99","low":"3106.11","close":"3107.4","volume":"826607.1","vol_ccy":"82660.71","vol_ccy_quote":"258692562.1054","confirm":1},{"ts":1720728000000,"open":"3107.25","high":"3122.82","low":"3090.04","close":"3110.19","volume":"802761.7","vol_ccy":"80276.17","vol_ccy_quote":"249309596.9932","confirm":1},{"ts":1720735200000,"open":"3110.3","high":"3111.39","low":"3086","close":"3099.8","volume":"612371.9","vol_ccy":"61237.19","vol_ccy_quote":"189726258.4788","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3118.28","low":"3055.14","close":"3089.01","volume":"1532311.7","vol_ccy":"153231.17","vol_ccy_quote":"472576810.972","confirm":1},{"ts":1720749600000,"open":"3089","high":"3110.4","low":"3081.67","close":"3086.1","volume":"869373.8","vol_ccy":"86937.38","vol_ccy_quote":"269240706.5288","confirm":1},{"ts":1720756800000,"open":"3086.1","high":"3090.82","low":"3065","close":"3082.53","volume":"752988.4","vol_ccy":"75298.84","vol_ccy_quote":"231843031.1725","confirm":1},{"ts":1720764000000,"open":"3082.53","high":"3099.04","low":"3057","close":"3071.72","volume":"1192455.7","vol_ccy":"119245.57","vol_ccy_quote":"367141652.782","confirm":1},{"ts":1720771200000,"open":"3071.73","high":"3085.5","low":"3048.06","close":"3059.26","volume":"1325567","vol_ccy":"132556.7","vol_ccy_quote":"406773363.9252","confirm":1},{"ts":1720778400000,"open":"3059.25","high":"3074.76","low":"3046.02","close":"3070.18","volume":"949908.9","vol_ccy":"94990.89","vol_ccy_quote":"290971339.7785","confirm":1},{"ts":1720785600000,"open":"3070.25","high":"3125.98","low":"3057.16","close":"3119.08","volume":"2129333.5","vol_ccy":"212933.35","vol_ccy_quote":"658397051.1597","confirm":1},{"ts":1720792800000,"open":"3119.08","high":"3142","low":"3110.24","close":"3131.11","volume":"1803173.6","vol_ccy":"180317.36","vol_ccy_quote":"563303137.0876","confirm":1},{"ts":1720800000000,"open":"3131.11","high":"3158","low":"3115.96","close":"3143.55","volume":"1410726","vol_ccy":"141072.6","vol_ccy_quote":"442606550.28","confirm":1},{"ts":1720807200000,"open":"3143.8","high":"3154.3","low":"3113.5","close":"3116.47","volume":"850943.7","vol_ccy":"85094.37","vol_ccy_quote":"266704389.6715","confirm":1},{"ts":1720814400000,"open":"3116.48","high":"3124.99","low":"3090","close":"3119.27","volume":"945054.4","vol_ccy":"94505.44","vol_ccy_quote":"293780336.313","confirm":1},{"ts":1720821600000,"open":"3119.15","high":"3136","low":"3116.62","close":"3134.3","volume":"316597.1","vol_ccy":"31659.71","vol_ccy_quote":"99003173.5053","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3140.87","low":"3126.27","close":"3129.99","volume":"389946","vol_ccy":"38994.6","vol_ccy_quote":"122206730.299","confirm":1},{"ts":1720836000000,"open":"3130","high":"3131.06","low":"3120","close":"3120.59","volume":"335913.5","vol_ccy":"33591.35","vol_ccy_quote":"104978035.8592","confirm":1},{"ts":1720843200000,"open":"3120.59","high":"3138.81","low":"3113.2","close":"3133.51","volume":"784420.1","vol_ccy":"78442.01","vol_ccy_quote":"245073254.0852","confirm":1},{"ts":1720850400000,"open":"3133.51","high":"3142.98","low":"3130","close":"3139.99","volume":"443243","vol_ccy":"44324.3","vol_ccy_quote":"139013449.4731","confirm":1},{"ts":1720857600000,"open":"3139.99","high":"3172.92","low":"3128.54","close":"3165.98","volume":"1480523.1","vol_ccy":"148052.31","vol_ccy_quote":"466775372.2582","confirm":1},{"ts":1720864800000,"open":"3165.99","high":"3170","low":"3148.58","close":"3157.29","volume":"700103.8","vol_ccy":"70010.38","vol_ccy_quote":"221186274.1648","confirm":1},{"ts":1720872000000,"open":"3157.29","high":"3165.36","low":"3146.05","close":"3154.45","volume":"465160.7","vol_ccy":"46516.07","vol_ccy_quote":"146774183.4098","confirm":1},{"ts":1720879200000,"open":"3154.3","high":"3160.73","low":"3138.24","close":"3155.01","volume":"593029.6","vol_ccy":"59302.96","vol_ccy_quote":"186774304.4084","confirm":1},{"ts":1720886400000,"open":"3155","high":"3162.82","low":"3146.39","close":"3156.5","volume":"305493.3","vol_ccy":"30549.33","vol_ccy_quote":"96362146.8733","confirm":1},{"ts":1720893600000,"open":"3156.49","high":"3165.92","low":"3147.67","close":"3163.49","volume":"241016.6","vol_ccy":"24101.66","vol_ccy_quote":"76097911.9306","confirm":1},{"ts":1720900800000,"open":"3163.49","high":"3168.99","low":"3158.74","close":"3164.95","volume":"181248.2","vol_ccy":"18124.82","vol_ccy_quote":"57341055.5086","confirm":1},{"ts":1720908000000,"open":"3164.94","high":"3202.63","low":"3143","close":"3175.96","volume":"1655504.6","vol_ccy":"165550.46","vol_ccy_quote":"526365313.2168","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3193.71","low":"3172.5","close":"3186.6","volume":"604644.3","vol_ccy":"60464.43","vol_ccy_quote":"192433688.1194","confirm":1},{"ts":1720922400000,"open":"3186.59","high":"3188.39","low":"3163.09","close":"3172.38","volume":"464182.9","vol_ccy":"46418.29","vol_ccy_quote":"147279271.2436","confirm":1},{"ts":1720929600000,"open":"3172.38","high":"3206.66","low":"3171.36","close":"3201.53","volume":"1168818.6","vol_ccy":"116881.86","vol_ccy_quote":"373276808.2227","confirm":1},{"ts":1720936800000,"open":"3201.53","high":"3204.91","low":"3186.69","close":"3195.88","volume":"580723.2","vol_ccy":"58072.32","vol_ccy_quote":"185584078.8794","confirm":1},{"ts":1720944000000,"open":"3195.89","high":"3227.77","low":"3195.89","close":"3213.1","volume":"1280860.5","vol_ccy":"128086.05","vol_ccy_quote":"411534422.04","confirm":1},{"ts":1720951200000,"open":"3213.11","high":"3218.08","low":"3197.62","close":"3203.06","volume":"620708.7","vol_ccy":"62070.87","vol_ccy_quote":"198963460.1128","confirm":1},{"ts":1720958400000,"open":"3203.06","high":"3204.51","low":"3183.29","close":"3184.6","volume":"628409.7","vol_ccy":"62840.97","vol_ccy_quote":"200556902.0743","confirm":1},{"ts":1720965600000,"open":"3184.51","high":"3204.94","low":"3173.05","close":"3190.7","volume":"946415.6","vol_ccy":"94641.56","vol_ccy_quote":"301679575.1456","confirm":1},{"ts":1720972800000,"open":"3190.7","high":"3198","low":"3183.35","close":"3190.6","volume":"441851.6","vol_ccy":"44185.16","vol_ccy_quote":"141022947.0865","confirm":1},{"ts":1720980000000,"open":"3190.6","high":"3192.48","low":"3183.52","close":"3190.8","volume":"143544.9","vol_ccy":"14354.49","vol_ccy_quote":"45758803.1852","confirm":1},{"ts":1720987200000,"open":"3190.79","high":"3259","low":"3189.98","close":"3255.51","volume":"1180172.6","vol_ccy":"118017.26","vol_ccy_quote":"380665676.4446","confirm":1},{"ts":1720994400000,"open":"3255.51","high":"3269","low":"3238.37","close":"3245.15","volume":"1178984.8","vol_ccy":"117898.48","vol_ccy_quote":"383540473.8915","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3302","low":"3233","close":"3273.3","volume":"2181847.3","vol_ccy":"218184.73","vol_ccy_quote":"714439117.4321","confirm":1},{"ts":1721008800000,"open":"3273.3","high":"3343","low":"3267.87","close":"3328.98","volume":"2475620.9","vol_ccy":"247562.09","vol_ccy_quote":"821771396.7566","confirm":1},{"ts":1721016000000,"open":"3328.97","high":"3347.64","low":"3320.64","close":"3335.4","volume":"1015626.3","vol_ccy":"101562.63","vol_ccy_quote":"338613924.2693","confirm":1},{"ts":1721023200000,"open":"3335.39","high":"3369.93","low":"3331.48","close":"3356.38","volume":"1568005","vol_ccy":"156800.5","vol_ccy_quote":"525786842.1069","confirm":1},{"ts":1721030400000,"open":"3356.29","high":"3373.46","low":"3340.26","close":"3348.26","volume":"1264854.3","vol_ccy":"126485.43","vol_ccy_quote":"424402142.1153","confirm":1},{"ts":1721037600000,"open":"3348.26","high":"3351.59","low":"3327.46","close":"3340.27","volume":"955687.5","vol_ccy":"95568.75","vol_ccy_quote":"319052556.0719","confirm":1},{"ts":1721044800000,"open":"3340.26","high":"3362.29","low":"3333.4","close":"3357.28","volume":"1007885.7","vol_ccy":"100788.57","vol_ccy_quote":"337590660.8874","confirm":1},{"ts":1721052000000,"open":"3357.28","high":"3395.77","low":"3344.51","close":"3368.01","volume":"1754955.6","vol_ccy":"175495.56","vol_ccy_quote":"591538571.7521","confirm":1},{"ts":1721059200000,"open":"3368.01","high":"3405.96","low":"3358.02","close":"3383.13","volume":"1708921.4","vol_ccy":"170892.14","vol_ccy_quote":"578800496.9003","confirm":1},{"ts":1721066400000,"open":"3383.14","high":"3433.9","low":"3376","close":"3406.64","volume":"2136033.8","vol_ccy":"213603.38","vol_ccy_quote":"726829272.0402","confirm":1},{"ts":1721073600000,"open":"3406.86","high":"3447.26","low":"3404.31","close":"3421.05","volume":"1224124.9","vol_ccy":"122412.49","vol_ccy_quote":"419752048.7527","confirm":1},{"ts":1721080800000,"open":"3421.04","high":"3497.29","low":"3421","close":"3483.72","volume":"2081730.8","vol_ccy":"208173.08","vol_ccy_quote":"722618543.5173","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3500","low":"3462.05","close":"3479.23","volume":"1300922.8","vol_ccy":"130092.28","vol_ccy_quote":"452484482.9448","confirm":1},{"ts":1721095200000,"open":"3479.23","high":"3481.26","low":"3453.71","close":"3470.2","volume":"882309.3","vol_ccy":"88230.93","vol_ccy_quote":"305695548.5342","confirm":1},{"ts":1721102400000,"open":"3470.2","high":"3479.6","low":"3402.58","close":"3415.77","volume":"2086677.7","vol_ccy":"208667.77","vol_ccy_quote":"717076568.0707","confirm":1},{"ts":1721109600000,"open":"3415.77","high":"3434.78","low":"3370.27","close":"3377.33","volume":"2681455.6","vol_ccy":"268145.56","vol_ccy_quote":"912088572.5539","confirm":1},{"ts":1721116800000,"open":"3377.16","high":"3400.49","low":"3345.76","close":"3394.64","volume":"2088930.8","vol_ccy":"208893.08","vol_ccy_quote":"704887735.4979","confirm":1},{"ts":1721124000000,"open":"3394.63","high":"3426","low":"3388.35","close":"3419.57","volume":"1410869.2","vol_ccy":"141086.92","vol_ccy_quote":"481203182.387","confirm":1},{"ts":1721131200000,"open":"3419.56","high":"3434","low":"3392.42","close":"3396.18","volume":"1521570.6","vol_ccy":"152157.06","vol_ccy_quote":"519119200.9378","confirm":1},{"ts":1721138400000,"open":"3396.13","high":"3486.25","low":"3375.09","close":"3477.29","volume":"2983040.1","vol_ccy":"298304.01","vol_ccy_quote":"1023170329.0766","confirm":1},{"ts":1721145600000,"open":"3477.3","high":"3496.56","low":"3441.78","close":"3459.96","volume":"2207773.1","vol_ccy":"220777.31","vol_ccy_quote":"765083631.1381","confirm":1},{"ts":1721152800000,"open":"3459.95","high":"3486.04","low":"3449.44","close":"3475.13","volume":"1057332.3","vol_ccy":"105733.23","vol_ccy_quote":"366580438.6635","confirm":1},{"ts":1721160000000,"open":"3475.12","high":"3475.92","low":"3425.26","close":"3436.2","volume":"690667.4","vol_ccy":"69066.74","vol_ccy_quote":"238051526.8659","confirm":1},{"ts":1721167200000,"open":"3436.22","high":"3460","low":"3413.77","close":"3444.24","volume":"1052778.1","vol_ccy":"105277.81","vol_ccy_quote":"361618618.6015","confirm":1},{"ts":1721174400000,"open":"3444.23","high":"3518.43","low":"3442","close":"3482.57","volume":"1640409.5","vol_ccy":"164040.95","vol_ccy_quote":"572124216.4754","confirm":1},{"ts":1721181600000,"open":"3482.57","high":"3494","low":"3464.34","close":"3480.66","volume":"996692.8","vol_ccy":"99669.28","vol_ccy_quote":"346864860.7233","confirm":1},{"ts":1721188800000,"open":"3480.66","high":"3515","low":"3472.14","close":"3498.44","volume":"1206288.5","vol_ccy":"120628.85","vol_ccy_quote":"422107172.513","confirm":1},{"ts":1721196000000,"open":"3498.44","high":"3508.46","low":"3480.02","close":"3487.07","volume":"1314721.8","vol_ccy":"131472.18","vol_ccy_quote":"459059897.4119","confirm":1},{"ts":1721203200000,"open":"3487.07","high":"3501.78","low":"3462.9","close":"3492.6","volume":"1367157.1","vol_ccy":"136715.71","vol_ccy_quote":"476451646.815","confirm":1},{"ts":1721210400000,"open":"3492.6","high":"3492.89","low":"3443.43","close":"3450.45","volume":"1400306","vol_ccy":"140030.6","vol_ccy_quote":"485068952.8495","confirm":1},{"ts":1721217600000,"open":"3450.45","high":"3476.53","low":"3438.33","close":"3468.15","volume":"1387442","vol_ccy":"138744.2","vol_ccy_quote":"479659248.7226","confirm":1},{"ts":1721224800000,"open":"3468.14","high":"3473.86","low":"3432.14","close":"3437.53","volume":"1293353","vol_ccy":"129335.3","vol_ccy_quote":"446597581.1182","confirm":1},{"ts":1721232000000,"open":"3437.53","high":"3439.75","low":"3376","close":"3408.72","volume":"2865342.2","vol_ccy":"286534.22","vol_ccy_quote":"975255092.6346","confirm":1},{"ts":1721239200000,"open":"3408.72","high":"3428.7","low":"3406.04","close":"3417.4","volume":"528724","vol_ccy":"52872.4","vol_ccy_quote":"180763055.5583","confirm":1},{"ts":1721246400000,"open":"3417.39","high":"3428.63","low":"3387.62","close":"3412.65","volume":"784086.9","vol_ccy":"78408.69","vol_ccy_quote":"267257649.6439","confirm":1},{"ts":1721253600000,"open":"3412.66","high":"3416.05","low":"3385.38","close":"3387.8","volume":"636228.2","vol_ccy":"63622.82","vol_ccy_quote":"216112210.4941","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3427.26","low":"3383.61","close":"3422.89","volume":"929044.8","vol_ccy":"92904.48","vol_ccy_quote":"316748924.9721","confirm":1},{"ts":1721268000000,"open":"3422.89","high":"3441.99","low":"3394.02","close":"3431.87","volume":"1387976.1","vol_ccy":"138797.61","vol_ccy_quote":"474855907.4076","confirm":1},{"ts":1721275200000,"open":"3431.88","high":"3433.95","low":"3409.13","close":"3423.54","volume":"790226.9","vol_ccy":"79022.69","vol_ccy_quote":"270422022.4169","confirm":1},{"ts":1721282400000,"open":"3423.54","high":"3454.94","low":"3420.2","close":"3433.32","volume":"1033393.6","vol_ccy":"103339.36","vol_ccy_quote":"355518185.3895","confirm":1},{"ts":1721289600000,"open":"3433.32","high":"3460.92","low":"3431.39","close":"3451.53","volume":"914645.1","vol_ccy":"91464.51","vol_ccy_quote":"315545607.3879","confirm":1},{"ts":1721296800000,"open":"3451.54","high":"3460.12","low":"3434.26","close":"3458.95","volume":"634635.7","vol_ccy":"63463.57","vol_ccy_quote":"218586650.3831","confirm":1},{"ts":1721304000000,"open":"3458.96","high":"3489.68","low":"3453.54","close":"3467.59","volume":"1706032","vol_ccy":"170603.2","vol_ccy_quote":"592164396.4307","confirm":1},{"ts":1721311200000,"open":"3467.59","high":"3477.81","low":"3384.27","close":"3389.68","volume":"2888445","vol_ccy":"288844.5","vol_ccy_quote":"988577580.5269","confirm":1},{"ts":1721318400000,"open":"3389.52","high":"3424.62","low":"3366.97","close":"3399.95","volume":"1676875.2","vol_ccy":"167687.52","vol_ccy_quote":"570296439.3221","confirm":1},{"ts":1721325600000,"open":"3399.95","high":"3413.43","low":"3385.69","close":"3406.08","volume":"708791.1","vol_ccy":"70879.11","vol_ccy_quote":"241000453.3504","confirm":1},{"ts":1721332800000,"open":"3406.18","high":"3423.21","low":"3397.2","close":"3422.09","volume":"349998.3","vol_ccy":"34999.83","vol_ccy_quote":"119400887.3491","confirm":1},{"ts":1721340000000,"open":"3422.09","high":"3437.44","low":"3420.47","close":"3426.74","volume":"542062.1","vol_ccy":"54206.21","vol_ccy_quote":"185994505.5173","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3429.05","low":"3383.14","close":"3415.14","volume":"1139630.3","vol_ccy":"113963.03","vol_ccy_quote":"388143170.876","confirm":1},{"ts":1721354400000,"open":"3415.14","high":"3433.18","low":"3401.02","close":"3429.99","volume":"1075144.5","vol_ccy":"107514.45","vol_ccy_quote":"367386670.2144","confirm":1},{"ts":1721361600000,"open":"3429.99","high":"3435.36","low":"3416.67","close":"3424.28","volume":"560232.4","vol_ccy":"56023.24","vol_ccy_quote":"191977514.7746","confirm":1},{"ts":1721368800000,"open":"3424.24","high":"3451.4","low":"3386.67","close":"3392.33","volume":"1992822.9","vol_ccy":"199282.29","vol_ccy_quote":"681324859.0355","confirm":1},{"ts":1721376000000,"open":"3392.33","high":"3411.62","low":"3376.68","close":"3388.04","volume":"1508909.5","vol_ccy":"150890.95","vol_ccy_quote":"511784932.4458","confirm":1},{"ts":1721383200000,"open":"3388","high":"3411.2","low":"3381.63","close":"3404.39","volume":"746942.1","vol_ccy":"74694.21","vol_ccy_quote":"253991267.9218","confirm":1},{"ts":1721390400000,"open":"3404.39","high":"3446.44","low":"3396.58","close":"3437.28","volume":"1714435","vol_ccy":"171443.5","vol_ccy_quote":"586403409.6628","confirm":1},{"ts":1721397600000,"open":"3437.29","high":"3475.17","low":"3430.87","close":"3465.15","volume":"2594624.1","vol_ccy":"259462.41","vol_ccy_quote":"897082136.7913","confirm":1},{"ts":1721404800000,"open":"3465.14","high":"3515.44","low":"3464.59","close":"3500.54","volume":"2482700.9","vol_ccy":"248270.09","vol_ccy_quote":"866989712.8453","confirm":1},{"ts":1721412000000,"open":"3500.55","high":"3542.25","low":"3491.79","close":"3522.96","volume":"1596293.1","vol_ccy":"159629.31","vol_ccy_quote":"561939153.6996","confirm":1},{"ts":1721419200000,"open":"3523.23","high":"3526.91","low":"3492","close":"3512.19","volume":"990714.6","vol_ccy":"99071.46","vol_ccy_quote":"347465578.7161","confirm":1},{"ts":1721426400000,"open":"3512.19","high":"3519.99","low":"3499.75","close":"3504.38","volume":"373522.1","vol_ccy":"37352.21","vol_ccy_quote":"131110473.2871","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3509.59","low":"3479.57","close":"3484.9","volume":"592714.8","vol_ccy":"59271.48","vol_ccy_quote":"206913393.8591","confirm":1},{"ts":1721440800000,"open":"3484.9","high":"3503.24","low":"3481","close":"3495.3","volume":"366272.6","vol_ccy":"36627.26","vol_ccy_quote":"128010203.4273","confirm":1},{"ts":1721448000000,"open":"3495.29","high":"3509.19","low":"3492.32","close":"3501.77","volume":"412550.4","vol_ccy":"41255.04","vol_ccy_quote":"144494733.7305","confirm":1},{"ts":1721455200000,"open":"3501.77","high":"3505.56","low":"3486.97","close":"3487.9","volume":"389281.8","vol_ccy":"38928.18","vol_ccy_quote":"136107287.6491","confirm":1},{"ts":1721462400000,"open":"3487.9","high":"3495.88","low":"3480","close":"3484.31","volume":"601757.3","vol_ccy":"60175.73","vol_ccy_quote":"209810696.7071","confirm":1},{"ts":1721469600000,"open":"3484.31","high":"3492.57","low":"3480.6","close":"3485.8","volume":"431824.1","vol_ccy":"43182.41","vol_ccy_quote":"150554926.3075","confirm":1},{"ts":1721476800000,"open":"3485.81","high":"3499","low":"3481.3","close":"3490.44","volume":"562170.9","vol_ccy":"56217.09","vol_ccy_quote":"196169574.1335","confirm":1},{"ts":1721484000000,"open":"3490.43","high":"3508.31","low":"3488.73","close":"3503.46","volume":"553784.2","vol_ccy":"55378.42","vol_ccy_quote":"193763066.1325","confirm":1},{"ts":1721491200000,"open":"3503.46","high":"3540.89","low":"3490.3","close":"3527.65","volume":"1586364.3","vol_ccy":"158636.43","vol_ccy_quote":"557449405.1806","confirm":1},{"ts":1721498400000,"open":"3527.66","high":"3538.52","low":"3508.5","close":"3514.99","volume":"723706.1","vol_ccy":"72370.61","vol_ccy_quote":"255054955.8223","confirm":1},{"ts":1721505600000,"open":"3514.99","high":"3526.94","low":"3500.59","close":"3515.31","volume":"346475.6","vol_ccy":"34647.56","vol_ccy_quote":"121764444.8287","confirm":1},{"ts":1721512800000,"open":"3515.31","high":"3523.22","low":"3508","close":"3517.6","volume":"265967.5","vol_ccy":"26596.75","vol_ccy_quote":"93528090.7229","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3529.51","low":"3504.1","close":"3515.98","volume":"428754.9","vol_ccy":"42875.49","vol_ccy_quote":"150740986.1362","confirm":1},{"ts":1721527200000,"open":"3515.99","high":"3523.26","low":"3510.52","close":"3510.7","volume":"229538.9","vol_ccy":"22953.89","vol_ccy_quote":"80719519.4713","confirm":1},{"ts":1721534400000,"open":"3510.7","high":"3513.98","low":"3493.57","close":"3501.71","volume":"394449.3","vol_ccy":"39444.93","vol_ccy_quote":"138225952.4946","confirm":1},{"ts":1721541600000,"open":"3501.71","high":"3504.64","low":"3477.2","close":"3485.72","volume":"777521.9","vol_ccy":"77752.19","vol_ccy_quote":"271155448.439","confirm":1},{"ts":1721548800000,"open":"3485.71","high":"3504.29","low":"3484.25","close":"3500.94","volume":"437009.2","vol_ccy":"43700.92","vol_ccy_quote":"152702898.9664","confirm":1},{"ts":1721556000000,"open":"3500.94","high":"3507.71","low":"3490.19","close":"3499","volume":"260408.5","vol_ccy":"26040.85","vol_ccy_quote":"91097971.385","confirm":1},{"ts":1721563200000,"open":"3498.99","high":"3504.35","low":"3481.2","close":"3490.78","volume":"502632","vol_ccy":"50263.2","vol_ccy_quote":"175522782.7197","confirm":1},{"ts":1721570400000,"open":"3490.78","high":"3518","low":"3483.02","close":"3499.8","volume":"927417.3","vol_ccy":"92741.73","vol_ccy_quote":"325191080.9777","confirm":1},{"ts":1721577600000,"open":"3499.81","high":"3526.99","low":"3450","close":"3468.47","volume":"1995773.9","vol_ccy":"199577.39","vol_ccy_quote":"696245292.6981","confirm":1},{"ts":1721584800000,"open":"3468.67","high":"3500.7","low":"3410.23","close":"3491.35","volume":"2917717.5","vol_ccy":"291771.75","vol_ccy_quote":"1008370916.6824","confirm":1},{"ts":1721592000000,"open":"3491.36","high":"3525.41","low":"3483.16","close":"3520.1","volume":"1328408.3","vol_ccy":"132840.83","vol_ccy_quote":"466018964.4672","confirm":1},{"ts":1721599200000,"open":"3520.5","high":"3549.41","low":"3518.56","close":"3536.22","volume":"1069734.4","vol_ccy":"106973.44","vol_ccy_quote":"378087486.1987","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3523.33","close":"3528.4","volume":"1501630.2","vol_ccy":"150163.02","vol_ccy_quote":"531698210.0054","confirm":1},{"ts":1721613600000,"open":"3528.4","high":"3541","low":"3516.2","close":"3517.97","volume":"682782.9","vol_ccy":"68278.29","vol_ccy_quote":"240885466.3763","confirm":1},{"ts":1721620800000,"open":"3517.96","high":"3525.57","low":"3485","close":"3496.29","volume":"1039393.3","vol_ccy":"103939.33","vol_ccy_quote":"364496545.4662","confirm":1},{"ts":1721628000000,"open":"3496.29","high":"3502","low":"3458.67","close":"3478.46","volume":"1357429.5","vol_ccy":"135742.95","vol_ccy_quote":"471891957.8778","confirm":1},{"ts":1721635200000,"open":"3478.46","high":"3493.33","low":"3468.74","close":"3493.33","volume":"708551.9","vol_ccy":"70855.19","vol_ccy_quote":"246694540.956","confirm":1},{"ts":1721642400000,"open":"3493.32","high":"3504","low":"3486.29","close":"3500.56","volume":"433497.2","vol_ccy":"43349.72","vol_ccy_quote":"151496287.739","confirm":1},{"ts":1721649600000,"open":"3500.56","high":"3507.89","low":"3463.2","close":"3467.76","volume":"1297658.6","vol_ccy":"129765.86","vol_ccy_quote":"452615271.5071","confirm":1},{"ts":1721656800000,"open":"3467.5","high":"3478.35","low":"3435.52","close":"3456.92","volume":"1600282.4","vol_ccy":"160028.24","vol_ccy_quote":"553050501.0131","confirm":1},{"ts":1721664000000,"open":"3456.92","high":"3472.69","low":"3445.05","close":"3471.04","volume":"664695.9","vol_ccy":"66469.59","vol_ccy_quote":"230044326.73","confirm":1},{"ts":1721671200000,"open":"3471.04","high":"3499.39","low":"3464.35","close":"3498.87","volume":"625313.8","vol_ccy":"62531.38","vol_ccy_quote":"217658532.266","confirm":1},{"ts":1721678400000,"open":"3498.99","high":"3500.76","low":"3446.67","close":"3462.3","volume":"834683.4","vol_ccy":"83468.34","vol_ccy_quote":"290100074.9447","confirm":1},{"ts":1721685600000,"open":"3462.31","high":"3463.05","low":"3422.02","close":"3439.77","volume":"1144046.5","vol_ccy":"114404.65","vol_ccy_quote":"393628807.8036","confirm":1},{"ts":1721692800000,"open":"3439.77","high":"3491.74","low":"3435.64","close":"3480.92","volume":"1287924.1","vol_ccy":"128792.41","vol_ccy_quote":"446925442.0117","confirm":1},{"ts":1721700000000,"open":"3481.17","high":"3491.01","low":"3468.99","close":"3475.66","volume":"734352.7","vol_ccy":"73435.27","vol_ccy_quote":"255709590.5178","confirm":1},{"ts":1721707200000,"open":"3475.66","high":"3484.49","low":"3425","close":"3442.37","volume":"1580535.2","vol_ccy":"158053.52","vol_ccy_quote":"544909975.3612","confirm":1},{"ts":1721714400000,"open":"3442.37","high":"3462","low":"3432.62","close":"3454.99","volume":"1050792.5","vol_ccy":"105079.25","vol_ccy_quote":"362457291.8481","confirm":1},{"ts":1721721600000,"open":"3455","high":"3542","low":"3452.18","close":"3522.37","volume":"3269711.3","vol_ccy":"326971.13","vol_ccy_quote":"1148790868.0026","confirm":1},{"ts":1721728800000,"open":"3522.36","high":"3530","low":"3480.15","close":"3515.68","volume":"2184824.8","vol_ccy":"218482.48","vol_ccy_quote":"766708115.8894","confirm":1},{"ts":1721736000000,"open":"3515.67","high":"3518.48","low":"3429.43","close":"3439.95","volume":"4073620.3","vol_ccy":"407362.03","vol_ccy_quote":"1414864825.9254","confirm":1},{"ts":1721743200000,"open":"3440.18","high":"3497.4","low":"3436.3","close":"3454.46","volume":"3761911.5","vol_ccy":"376191.15","vol_ccy_quote":"1304272700.3485","confirm":1},{"ts":1721750400000,"open":"3454.22","high":"3469.76","low":"3389.47","close":"3428.72","volume":"3270837.1","vol_ccy":"327083.71","vol_ccy_quote":"1119509917.6785","confirm":1},{"ts":1721757600000,"open":"3428.65","high":"3497.02","low":"3419","close":"3457.39","volume":"2277488","vol_ccy":"227748.8","vol_ccy_quote":"788580459.2526","confirm":1},{"ts":1721764800000,"open":"3457.4","high":"3491.15","low":"3455.28","close":"3467.09","volume":"880162.3","vol_ccy":"88016.23","vol_ccy_quote":"306097728.2151","confirm":1},{"ts":1721772000000,"open":"3467.09","high":"3503.29","low":"3457.19","close":"3482.61","volume":"1594083.4","vol_ccy":"159408.34","vol_ccy_quote":"554999143.938","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3437","close":"3444.76","volume":"1046029.5","vol_ccy":"104602.95","vol_ccy_quote":"362180553.7224","confirm":1},{"ts":1721786400000,"open":"3444.77","high":"3459.72","low":"3427.09","close":"3448.24","volume":"882317.5","vol_ccy":"88231.75","vol_ccy_quote":"303679027.0213","confirm":1},{"ts":1721793600000,"open":"3448.24","high":"3449.54","low":"3430","close":"3442.01","volume":"696640.9","vol_ccy":"69664.09","vol_ccy_quote":"239582330.011","confirm":1},{"ts":1721800800000,"open":"3442.02","high":"3452.76","low":"3437.32","close":"3447.15","volume":"468790.4","vol_ccy":"46879.04","vol_ccy_quote":"161510175.6219","confirm":1},{"ts":1721808000000,"open":"3447.19","high":"3462.6","low":"3442.57","close":"3459.92","volume":"763511.5","vol_ccy":"76351.15","vol_ccy_quote":"263909421.0313","confirm":1},{"ts":1721815200000,"open":"3459.92","high":"3472.91","low":"3457.69","close":"3460","volume":"671484.7","vol_ccy":"67148.47","vol_ccy_quote":"232735875.8084","confirm":1},{"ts":1721822400000,"open":"3460.01","high":"3472.77","low":"3438.47","close":"3441.4","volume":"1278377.9","vol_ccy":"127837.79","vol_ccy_quote":"441945408.9471","confirm":1},{"ts":1721829600000,"open":"3441.39","high":"3459.75","low":"3408.44","close":"3415.87","volume":"1949552.3","vol_ccy":"194955.23","vol_ccy_quote":"669394588.5659","confirm":1},{"ts":1721836800000,"open":"3415.87","high":"3433.49","low":"3403.33","close":"3418","volume":"975101.4","vol_ccy":"97510.14","vol_ccy_quote":"333465934.1661","confirm":1},{"ts":1721844000000,"open":"3418","high":"3425.06","low":"3355.23","close":"3363.21","volume":"2176253.1","vol_ccy":"217625.31","vol_ccy_quote":"737147737.6889","confirm":1},{"ts":1721851200000,"open":"3363.21","high":"3377.07","low":"3288","close":"3336.53","volume":"2200855.8","vol_ccy":"220085.58","vol_ccy_quote":"734274037.4656","confirm":1},{"ts":1721858400000,"open":"3336.53","high":"3339.2","low":"3311.99","close":"3336.01","volume":"1057317.9","vol_ccy":"105731.79","vol_ccy_quote":"351923065.583","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3180.64","close":"3215.34","volume":"5442292.8","vol_ccy":"544229.28","vol_ccy_quote":"1762749827.0924","confirm":1},{"ts":1721872800000,"open":"3215.07","high":"3215.07","low":"3152.43","close":"3168.1","volume":"2939587.2","vol_ccy":"293958.72","vol_ccy_quote":"933687229.4712","confirm":1},{"ts":1721880000000,"open":"3168.1","high":"3194.52","low":"3127.79","close":"3183.01","volume":"1941025.7","vol_ccy":"194102.57","vol_ccy_quote":"615057180.5055","confirm":1},{"ts":1721887200000,"open":"3183.01","high":"3185.61","low":"3160","close":"3172.17","volume":"1188639.4","vol_ccy":"118863.94","vol_ccy_quote":"377209758.811","confirm":1},{"ts":1721894400000,"open":"3172.17","high":"3187.99","low":"3152.55","close":"3176.14","volume":"1220572.7","vol_ccy":"122057.27","vol_ccy_quote":"387010607.4757","confirm":1},{"ts":1721901600000,"open":"3176.17","high":"3180","low":"3155.58","close":"3172.28","volume":"972182.5","vol_ccy":"97218.25","vol_ccy_quote":"308067449.929","confirm":1},{"ts":1721908800000,"open":"3172.27","high":"3184.24","low":"3130.6","close":"3155.22","volume":"2704720.9","vol_ccy":"270472.09","vol_ccy_quote":"852856376.4278","confirm":1},{"ts":1721916000000,"open":"3155.22","high":"3177.95","low":"3102.72","close":"3141.93","volume":"3742152.9","vol_ccy":"374215.29","vol_ccy_quote":"1177166298.0906","confirm":1},{"ts":1721923200000,"open":"3141.93","high":"3172.4","low":"3133","close":"3165.66","volume":"1414332.4","vol_ccy":"141433.24","vol_ccy_quote":"446529311.7244","confirm":1},{"ts":1721930400000,"open":"3165.67","high":"3170.95","low":"3100.01","close":"3123.4","volume":"2213071.9","vol_ccy":"221307.19","vol_ccy_quote":"691726743.0924","confirm":1},{"ts":1721937600000,"open":"3123.21","high":"3200.79","low":"3087","close":"3177.34","volume":"2577790.7","vol_ccy":"257779.07","vol_ccy_quote":"810945162.8727","confirm":1},{"ts":1721944800000,"open":"3177.35","high":"3187.13","low":"3162.21","close":"3175","volume":"994925.1","vol_ccy":"99492.51","vol_ccy_quote":"315597730.8699","confirm":1},{"ts":1721952000000,"open":"3175","high":"3208.8","low":"3170.42","close":"3185.3","volume":"1587948.2","vol_ccy":"158794.82","vol_ccy_quote":"506116903.5838","confirm":1},{"ts":1721959200000,"open":"3185.31","high":"3260.81","low":"3185.31","close":"3237.14","volume":"2904126.1","vol_ccy":"290412.61","vol_ccy_quote":"939283209.7388","confirm":1},{"ts":1721966400000,"open":"3237.23","high":"3271.63","low":"3233.6","close":"3269.74","volume":"1416090.2","vol_ccy":"141609.02","vol_ccy_quote":"460716285.7","confirm":1},{"ts":1721973600000,"open":"3269.75","high":"3276.67","low":"3247.03","close":"3251.08","volume":"1549885.3","vol_ccy":"154988.53","vol_ccy_quote":"505988833.914","confirm":1},{"ts":1721980800000,"open":"3251.07","high":"3264.22","low":"3249.69","close":"3251.1","volume":"845403.4","vol_ccy":"84540.34","vol_ccy_quote":"275346453.0571","confirm":1},{"ts":1721988000000,"open":"3251.1","high":"3254.61","low":"3235","close":"3247.09","volume":"1086084.9","vol_ccy":"108608.49","vol_ccy_quote":"352341986.2959","confirm":1},{"ts":1721995200000,"open":"3247.09","high":"3256.5","low":"3230.65","close":"3250.32","volume":"1567843","vol_ccy":"156784.3","vol_ccy_quote":"508571041.8959","confirm":1},{"ts":1722002400000,"open":"3250.35","high":"3271.84","low":"3220.81","close":"3255.31","volume":"2512890.5","vol_ccy":"251289.05","vol_ccy_quote":"816079001.8998","confirm":1},{"ts":1722009600000,"open":"3255.31","high":"3263.69","low":"3242.5","close":"3247.41","volume":"684501.9","vol_ccy":"68450.19","vol_ccy_quote":"222578639.9242","confirm":1},{"ts":1722016800000,"open":"3247.4","high":"3286.68","low":"3246.4","close":"3274.73","volume":"984056.2","vol_ccy":"98405.62","vol_ccy_quote":"321496568.2227","confirm":1},{"ts":1722024000000,"open":"3274.81","high":"3275.42","low":"3251.23","close":"3265.14","volume":"645313.4","vol_ccy":"64531.34","vol_ccy_quote":"210531803.2238","confirm":1},{"ts":1722031200000,"open":"3265.16","high":"3286.86","low":"3262.63","close":"3274.4","volume":"400864.3","vol_ccy":"40086.43","vol_ccy_quote":"131385664.3627","confirm":1},{"ts":1722038400000,"open":"3274.41","high":"3275.2","low":"3243.18","close":"3246.61","volume":"726902.3","vol_ccy":"72690.23","vol_ccy_quote":"236870868.2668","confirm":1},{"ts":1722045600000,"open":"3246.6","high":"3261.17","low":"3242.29","close":"3245.2","volume":"591678.8","vol_ccy":"59167.88","vol_ccy_quote":"192274885.2191","confirm":1},{"ts":1722052800000,"open":"3244.92","high":"3260.41","low":"3244.09","close":"3254.76","volume":"291653.1","vol_ccy":"29165.31","vol_ccy_quote":"94907887.3075","confirm":1},{"ts":1722060000000,"open":"3254.75","high":"3277.91","low":"3253.81","close":"3272.22","volume":"602123.7","vol_ccy":"60212.37","vol_ccy_quote":"196826586.5121","confirm":1},{"ts":1722067200000,"open":"3272.22","high":"3283.61","low":"3263.08","close":"3276.6","volume":"682507.6","vol_ccy":"68250.76","vol_ccy_quote":"223471782.0429","confirm":1},{"ts":1722074400000,"open":"3276.59","high":"3279.99","low":"3264","close":"3278.7","volume":"450190.7","vol_ccy":"45019.07","vol_ccy_quote":"147352530.3121","confirm":1},{"ts":1722081600000,"open":"3278.7","high":"3328.1","low":"3278.21","close":"3317.87","volume":"1872486.3","vol_ccy":"187248.63","vol_ccy_quote":"618871317.8245","confirm":1},{"ts":1722088800000,"open":"3317.87","high":"3324.79","low":"3270.01","close":"3281.82","volume":"1720057.1","vol_ccy":"172005.71","vol_ccy_quote":"566996825.967","confirm":1},{"ts":1722096000000,"open":"3281.82","high":"3292.64","low":"3256.48","close":"3261.02","volume":"1366370.1","vol_ccy":"136637.01","vol_ccy_quote":"447253211.355","confirm":1},{"ts":1722103200000,"open":"3261.01","high":"3275.01","low":"3230.64","close":"3261.43","volume":"1445950.9","vol_ccy":"144595.09","vol_ccy_quote":"469901118.2116","confirm":1},{"ts":1722110400000,"open":"3261.43","high":"3295.46","low":"3190.02","close":"3284.76","volume":"3349523.5","vol_ccy":"334952.35","vol_ccy_quote":"1086959924.0145","confirm":1},{"ts":1722117600000,"open":"3284.76","high":"3290","low":"3246.67","close":"3249.47","volume":"735505.6","vol_ccy":"73550.56","vol_ccy_quote":"240348872.656","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3256.73","low":"3226.06","close":"3247.51","volume":"666828.3","vol_ccy":"66682.83","vol_ccy_quote":"216246377.1002","confirm":1},{"ts":1722132000000,"open":"3247.51","high":"3252.22","low":"3238","close":"3238.4","volume":"325601.6","vol_ccy":"32560.16","vol_ccy_quote":"105693130.6182","confirm":1},{"ts":1722139200000,"open":"3238.4","high":"3244.78","low":"3198","close":"3219","volume":"1087046.5","vol_ccy":"108704.65","vol_ccy_quote":"349961588.4735","confirm":1},{"ts":1722146400000,"open":"3219","high":"3232","low":"3214.7","close":"3227.99","volume":"493891","vol_ccy":"49389.1","vol_ccy_quote":"159205089.8017","confirm":1},{"ts":1722153600000,"open":"3227.99","high":"3238.4","low":"3216","close":"3234.99","volume":"416702.2","vol_ccy":"41670.22","vol_ccy_quote":"134565214.3167","confirm":1},{"ts":1722160800000,"open":"3235","high":"3266.97","low":"3233","close":"3256.89","volume":"942800.5","vol_ccy":"94280.05","vol_ccy_quote":"306724271.1327","confirm":1},{"ts":1722168000000,"open":"3256.9","high":"3280.73","low":"3254.43","close":"3274.99","volume":"684832.1","vol_ccy":"68483.21","vol_ccy_quote":"223966614.3046","confirm":1},{"ts":1722175200000,"open":"3275","high":"3276.22","low":"3259","close":"3269.06","volume":"585001.4","vol_ccy":"58500.14","vol_ccy_quote":"191097977.6468","confirm":1},{"ts":1722182400000,"open":"3269.06","high":"3275.49","low":"3262.15","close":"3272.03","volume":"287919.8","vol_ccy":"28791.98","vol_ccy_quote":"94140814.694","confirm":1},{"ts":1722189600000,"open":"3272.03","high":"3284.87","low":"3266.99","close":"3271.74","volume":"474778.3","vol_ccy":"47477.83","vol_ccy_quote":"155523898.6273","confirm":1},{"ts":1722196800000,"open":"3271.74","high":"3273.82","low":"3250","close":"3263.83","volume":"331494.8","vol_ccy":"33149.48","vol_ccy_quote":"108073895.7866","confirm":1},{"ts":1722204000000,"open":"3263.83","high":"3273.95","low":"3252.01","close":"3270.28","volume":"360232.3","vol_ccy":"36023.23","vol_ccy_quote":"117594565.0003","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3307.47","low":"3267.02","close":"3277.55","volume":"1227170.7","vol_ccy":"122717.07","vol_ccy_quote":"403492803.3964","confirm":1},{"ts":1722218400000,"open":"3277.56","high":"3357.9","low":"3277.12","close":"3349.47","volume":"2253754.5","vol_ccy":"225375.45","vol_ccy_quote":"750654849.317","confirm":1},{"ts":1722225600000,"open":"3349.47","high":"3375","low":"3340.7","close":"3369","volume":"1200473.4","vol_ccy":"120047.34","vol_ccy_quote":"402645304.5847","confirm":1},{"ts":1722232800000,"open":"3369","high":"3390.73","low":"3364","close":"3368.01","volume":"1581610.1","vol_ccy":"158161.01","vol_ccy_quote":"533909915.386","confirm":1},{"ts":1722240000000,"open":"3368.01","high":"3398","low":"3362.26","close":"3395.8","volume":"1021504.1","vol_ccy":"102150.41","vol_ccy_quote":"345384793.424","confirm":1},{"ts":1722247200000,"open":"3395.81","high":"3397.51","low":"3374.49","close":"3376","volume":"746483.6","vol_ccy":"74648.36","vol_ccy_quote":"252816848.267","confirm":1},{"ts":1722254400000,"open":"3376","high":"3387.67","low":"3345.02","close":"3348.61","volume":"1650452.5","vol_ccy":"165045.25","vol_ccy_quote":"555560699.3946","confirm":1},{"ts":1722261600000,"open":"3348.66","high":"3351.5","low":"3289.98","close":"3308","volume":"3342105.6","vol_ccy":"334210.56","vol_ccy_quote":"1108860142.9286","confirm":1},{"ts":1722268800000,"open":"3308.01","high":"3322.46","low":"3256.44","close":"3313.44","volume":"3598312.5","vol_ccy":"359831.25","vol_ccy_quote":"1183553894.7977","confirm":1},{"ts":1722276000000,"open":"3313.44","high":"3323.99","low":"3302.39","close":"3311.69","volume":"857532.4","vol_ccy":"85753.24","vol_ccy_quote":"284102077.0729","confirm":1},{"ts":1722283200000,"open":"3311.78","high":"3350","low":"3309.67","close":"3346.99","volume":"831754.7","vol_ccy":"83175.47","vol_ccy_quote":"276780834.9733","confirm":1},{"ts":1722290400000,"open":"3346.99","high":"3353.54","low":"3313.3","close":"3318.37","volume":"916306.4","vol_ccy":"91630.64","vol_ccy_quote":"305353848.9286","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3338.59","low":"3281.73","close":"3301.03","volume":"1767402.2","vol_ccy":"176740.22","vol_ccy_quote":"585255997.3295","confirm":1},{"ts":1722304800000,"open":"3301.03","high":"3324.29","low":"3284.12","close":"3320.57","volume":"891189.5","vol_ccy":"89118.95","vol_ccy_quote":"294736860.3166","confirm":1},{"ts":1722312000000,"open":"3320.57","high":"3321.05","low":"3298.06","close":"3311.04","volume":"644017.4","vol_ccy":"64401.74","vol_ccy_quote":"213184608.8359","confirm":1},{"ts":1722319200000,"open":"3311.04","high":"3354.67","low":"3308.59","close":"3341.28","volume":"1129531.2","vol_ccy":"112953.12","vol_ccy_quote":"376812871.6415","confirm":1},{"ts":1722326400000,"open":"3341.27","high":"3357.23","low":"3329.22","close":"3336.29","volume":"793454.6","vol_ccy":"79345.46","vol_ccy_quote":"265236358.7879","confirm":1},{"ts":1722333600000,"open":"3336.29","high":"3343.79","low":"3327.5","close":"3335","volume":"560875.8","vol_ccy":"56087.58","vol_ccy_quote":"187099194.4421","confirm":1},{"ts":1722340800000,"open":"3335","high":"3366.67","low":"3322","close":"3330.38","volume":"1526546.4","vol_ccy":"152654.64","vol_ccy_quote":"510780528.9217","confirm":1},{"ts":1722348000000,"open":"3330.38","high":"3334.39","low":"3292.1","close":"3321.54","volume":"1805079","vol_ccy":"180507.9","vol_ccy_quote":"598406328.5066","confirm":1},{"ts":1722355200000,"open":"3321.54","high":"3328.38","low":"3286","close":"3295.02","volume":"1004142.9","vol_ccy":"100414.29","vol_ccy_quote":"331888252.7429","confirm":1},{"ts":1722362400000,"open":"3295.03","high":"3298.69","low":"3260.11","close":"3272.89","volume":"1210129.1","vol_ccy":"121012.91","vol_ccy_quote":"396744969.8577","confirm":1},{"ts":1722369600000,"open":"3272.89","high":"3285.72","low":"3233.37","close":"3281.06","volume":"1308883.4","vol_ccy":"130888.34","vol_ccy_quote":"426835159.1574","confirm":1},{"ts":1722376800000,"open":"3281.08","high":"3285.39","low":"3267.7","close":"3279.59","volume":"481375.3","vol_ccy":"48137.53","vol_ccy_quote":"157764216.7779","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3288.99","low":"3262.39","close":"3284.06","volume":"732254.8","vol_ccy":"73225.48","vol_ccy_quote":"239935518.9954","confirm":1},{"ts":1722391200000,"open":"3284.06","high":"3305.62","low":"3281.01","close":"3294.12","volume":"776692.3","vol_ccy":"77669.23","vol_ccy_quote":"255874160.9321","confirm":1},{"ts":1722398400000,"open":"3294.11","high":"3308.22","low":"3263","close":"3301.8","volume":"1189208.2","vol_ccy":"118920.82","vol_ccy_quote":"390461629.8525","confirm":1},{"ts":1722405600000,"open":"3301.8","high":"3332.93","low":"3298.28","close":"3317.46","volume":"1265392.4","vol_ccy":"126539.24","vol_ccy_quote":"420026407.2103","confirm":1},{"ts":1722412800000,"open":"3317.46","high":"3327.92","low":"3310.01","close":"3318.76","volume":"608358.6","vol_ccy":"60835.86","vol_ccy_quote":"201932585.7979","confirm":1},{"ts":1722420000000,"open":"3318.77","high":"3324.22","low":"3306.96","close":"3323.44","volume":"678801.4","vol_ccy":"67880.14","vol_ccy_quote":"225076955.3704","confirm":1},{"ts":1722427200000,"open":"3323.45","high":"3351","low":"3315","close":"3331.87","volume":"1641205.8","vol_ccy":"164120.58","vol_ccy_quote":"546992714.4657","confirm":1},{"ts":1722434400000,"open":"3331.88","high":"3341","low":"3297.18","close":"3303","volume":"1729879.7","vol_ccy":"172987.97","vol_ccy_quote":"573614391.7802","confirm":1},{"ts":1722441600000,"open":"3303","high":"3327.66","low":"3283.6","close":"3315.99","volume":"1289091.8","vol_ccy":"128909.18","vol_ccy_quote":"426026453.0729","confirm":1},{"ts":1722448800000,"open":"3316","high":"3325","low":"3245","close":"3266.53","volume":"2494692.6","vol_ccy":"249469.26","vol_ccy_quote":"820229742.5969","confirm":1},{"ts":1722456000000,"open":"3266.54","high":"3271.98","low":"3213","close":"3238.94","volume":"2426975","vol_ccy":"242697.5","vol_ccy_quote":"785487702.2374","confirm":1},{"ts":1722463200000,"open":"3238.94","high":"3244.87","low":"3214.36","close":"3233.32","volume":"720609.3","vol_ccy":"72060.93","vol_ccy_quote":"232912071.0679","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"3190.02","close":"3211.84","volume":"1724828.7","vol_ccy":"172482.87","vol_ccy_quote":"554796676.5559","confirm":1},{"ts":1722477600000,"open":"3211.84","high":"3214.15","low":"3171.74","close":"3178.9","volume":"1538485.6","vol_ccy":"153848.56","vol_ccy_quote":"490773616.2641","confirm":1},{"ts":1722484800000,"open":"3178.9","high":"3190.14","low":"3136","close":"3184.99","volume":"2337443.5","vol_ccy":"233744.35","vol_ccy_quote":"739583754.6708","confirm":1},{"ts":1722492000000,"open":"3185","high":"3185","low":"3163.52","close":"3166.64","volume":"886303.4","vol_ccy":"88630.34","vol_ccy_quote":"281253795.7619","confirm":1},{"ts":1722499200000,"open":"3166.64","high":"3194.41","low":"3165.45","close":"3180.29","volume":"727004.2","vol_ccy":"72700.42","vol_ccy_quote":"231390385.4303","confirm":1},{"ts":1722506400000,"open":"3180.29","high":"3194.29","low":"3176.23","close":"3188.44","volume":"583748.6","vol_ccy":"58374.86","vol_ccy_quote":"186061711.2722","confirm":1},{"ts":1722513600000,"open":"3188.45","high":"3207.6","low":"3173.77","close":"3183.9","volume":"1391880.2","vol_ccy":"139188.02","vol_ccy_quote":"444211334.6258","confirm":1},{"ts":1722520800000,"open":"3183.9","high":"3188.06","low":"3102","close":"3116.68","volume":"3578324.3","vol_ccy":"357832.43","vol_ccy_quote":"1121342205.5073","confirm":1},{"ts":1722528000000,"open":"3116.68","high":"3124","low":"3090.11","close":"3119.96","volume":"2391547.8","vol_ccy":"239154.78","vol_ccy_quote":"742560769.0303","confirm":1},{"ts":1722535200000,"open":"3119.97","high":"3135.93","low":"3080.01","close":"3131.63","volume":"1803059.2","vol_ccy":"180305.92","vol_ccy_quote":"559875386.6605","confirm":1},{"ts":1722542400000,"open":"3131.61","high":"3185.98","low":"3121.36","close":"3176.56","volume":"1494666.6","vol_ccy":"149466.66","vol_ccy_quote":"471739775.0744","confirm":1},{"ts":1722549600000,"open":"3176.57","high":"3219.27","low":"3173.04","close":"3203.52","volume":"1615504.8","vol_ccy":"161550.48","vol_ccy_quote":"517487858.4419","confirm":1},{"ts":1722556800000,"open":"3203.52","high":"3218.43","low":"3168.3","close":"3173.69","volume":"1142992.6","vol_ccy":"114299.26","vol_ccy_quote":"364637856.8454","confirm":1},{"ts":1722564000000,"open":"3173.68","high":"3184.48","low":"3136.32","close":"3168.24","volume":"1430308.9","vol_ccy":"143030.89","vol_ccy_quote":"451571995.3749","confirm":1},{"ts":1722571200000,"open":"3168.24","high":"3176.27","low":"3142","close":"3148.76","volume":"790054.9","vol_ccy":"79005.49","vol_ccy_quote":"249643491.9306","confirm":1},{"ts":1722578400000,"open":"3148.76","high":"3165.81","low":"3126.97","close":"3147.1","volume":"1255696.7","vol_ccy":"125569.67","vol_ccy_quote":"395078978.5332","confirm":1},{"ts":1722585600000,"open":"3147.1","high":"3163","low":"3134.74","close":"3152.8","volume":"720703.6","vol_ccy":"72070.36","vol_ccy_quote":"227045069.577","confirm":1},{"ts":1722592800000,"open":"3152.8","high":"3167.65","low":"3145","close":"3153.74","volume":"642013.4","vol_ccy":"64201.34","vol_ccy_quote":"202694988.2632","confirm":1},{"ts":1722600000000,"open":"3153.73","high":"3183.51","low":"3110","close":"3160.68","volume":"2651421.9","vol_ccy":"265142.19","vol_ccy_quote":"835632675.7033","confirm":1},{"ts":1722607200000,"open":"3160.69","high":"3166.6","low":"2984.4","close":"3038.65","volume":"7351615.5","vol_ccy":"735161.55","vol_ccy_quote":"2245276158.556","confirm":1},{"ts":1722614400000,"open":"3038.66","high":"3048.79","low":"3016.56","close":"3025.91","volume":"1835974.9","vol_ccy":"183597.49","vol_ccy_quote":"556726070.2305","confirm":1},{"ts":1722621600000,"open":"3025.9","high":"3034.84","low":"2993.55","close":"3012.21","volume":"1275326","vol_ccy":"127532.6","vol_ccy_quote":"384499935.1393","confirm":1},{"ts":1722628800000,"open":"3012.38","high":"3042","low":"2968","close":"3004.15","volume":"2459223.9","vol_ccy":"245922.39","vol_ccy_quote":"737594202.1886","confirm":1},{"ts":1722636000000,"open":"3004.15","high":"3009.84","low":"2970.13","close":"2990.01","volume":"1327386.7","vol_ccy":"132738.67","vol_ccy_quote":"396900192.1739","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3004.4","low":"2913.4","close":"2956.33","volume":"3040273.9","vol_ccy":"304027.39","vol_ccy_quote":"896739056.6747","confirm":1},{"ts":1722650400000,"open":"2956.33","high":"2984.23","low":"2954.23","close":"2982.1","volume":"1153453.3","vol_ccy":"115345.33","vol_ccy_quote":"342464497.4978","confirm":1},{"ts":1722657600000,"open":"2982.11","high":"2983","low":"2960.94","close":"2975.48","volume":"613405.9","vol_ccy":"61340.59","vol_ccy_quote":"182250325.5295","confirm":1},{"ts":1722664800000,"open":"2975.48","high":"2996.63","low":"2973.66","close":"2983.51","volume":"778234.6","vol_ccy":"77823.46","vol_ccy_quote":"232436074.7422","confirm":1},{"ts":1722672000000,"open":"2983.43","high":"2990.28","low":"2974.11","close":"2989.6","volume":"581228.8","vol_ccy":"58122.88","vol_ccy_quote":"173328322.0205","confirm":1},{"ts":1722679200000,"open":"2989.59","high":"3006.69","low":"2986.11","close":"2996.71","volume":"650206","vol_ccy":"65020.6","vol_ccy_quote":"194764456.8429","confirm":1},{"ts":1722686400000,"open":"2996.72","high":"3018.74","low":"2995","close":"3007.88","volume":"1123392.2","vol_ccy":"112339.22","vol_ccy_quote":"337958402.4525","confirm":1},{"ts":1722693600000,"open":"3007.89","high":"3015.42","low":"2938.22","close":"2942.59","volume":"2057074","vol_ccy":"205707.4","vol_ccy_quote":"612642095.8461","confirm":1},{"ts":1722700800000,"open":"2942.58","high":"2955.89","low":"2898.96","close":"2902.93","volume":"3848829.2","vol_ccy":"384882.92","vol_ccy_quote":"1126489774.7568","confirm":1},{"ts":1722708000000,"open":"2902.92","high":"2929","low":"2875","close":"2893.86","volume":"2099072.2","vol_ccy":"209907.22","vol_ccy_quote":"609397712.1984","confirm":1},{"ts":1722715200000,"open":"2893.87","high":"2920.58","low":"2856.65","close":"2913.45","volume":"1864165.8","vol_ccy":"186416.58","vol_ccy_quote":"539179665.8989","confirm":1},{"ts":1722722400000,"open":"2913.46","high":"2922.7","low":"2894.57","close":"2903.54","volume":"1006629.6","vol_ccy":"100662.96","vol_ccy_quote":"292669458.2825","confirm":1},{"ts":1722729600000,"open":"2903.55","high":"2918.77","low":"2876.47","close":"2907.42","volume":"1123635.1","vol_ccy":"112363.51","vol_ccy_quote":"325758863.6336","confirm":1},{"ts":1722736800000,"open":"2907.39","high":"2939","low":"2905.09","close":"2916.26","volume":"1040830.9","vol_ccy":"104083.09","vol_ccy_quote":"303867936.5214","confirm":1},{"ts":1722744000000,"open":"2916.26","high":"2919.75","low":"2900.1","close":"2915.32","volume":"572359.4","vol_ccy":"57235.94","vol_ccy_quote":"166602993.3961","confirm":1},{"ts":1722751200000,"open":"2915.31","high":"2922.49","low":"2887.28","close":"2893.46","volume":"816736.4","vol_ccy":"81673.64","vol_ccy_quote":"237147909.7981","confirm":1},{"ts":1722758400000,"open":"2893.34","high":"2916.68","low":"2876.47","close":"2912.61","volume":"1094238.5","vol_ccy":"109423.85","vol_ccy_quote":"317391493.7468","confirm":1},{"ts":1722765600000,"open":"2912.62","high":"2925.63","low":"2905.1","close":"2914.31","volume":"558199.4","vol_ccy":"55819.94","vol_ccy_quote":"162689484.1999","confirm":1},{"ts":1722772800000,"open":"2914.31","high":"2926.44","low":"2910.21","close":"2911","volume":"617245","vol_ccy":"61724.5","vol_ccy_quote":"180081258.6344","confirm":1},{"ts":1722780000000,"open":"2911.01","high":"2914.14","low":"2820","close":"2827.78","volume":"4389368.5","vol_ccy":"438936.85","vol_ccy_quote":"1255392860.7945","confirm":1},{"ts":1722787200000,"open":"2827.81","high":"2839","low":"2616.84","close":"2700.41","volume":"8827315.8","vol_ccy":"882731.58","vol_ccy_quote":"2417061906.4943","confirm":1},{"ts":1722794400000,"open":"2700.41","high":"2768.08","low":"2682.66","close":"2757.25","volume":"3827019.1","vol_ccy":"382701.91","vol_ccy_quote":"1042258503.7589","confirm":1},{"ts":1722801600000,"open":"2757.2","high":"2771.82","low":"2725.7","close":"2730.73","volume":"1514020.8","vol_ccy":"151402.08","vol_ccy_quote":"415936212.9733","confirm":1},{"ts":1722808800000,"open":"2730.74","high":"2751.91","low":"2681.05","close":"2689.08","volume":"1856080.1","vol_ccy":"185608.01","vol_ccy_quote":"504187439.0679","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2318.9","volume":"27026027.2","vol_ccy":"2702602.72","vol_ccy_quote":"6460270593.9781","confirm":1},{"ts":1722823200000,"open":"2319.02","high":"2345.22","low":"2215","close":"2312.88","volume":"9114671","vol_ccy":"911467.1","vol_ccy_quote":"2092865859.0734","confirm":1},{"ts":1722830400000,"open":"2312.85","high":"2387","low":"2261.16","close":"2311.63","volume":"8212373.9","vol_ccy":"821237.39","vol_ccy_quote":"1913853174.7188","confirm":1},{"ts":1722837600000,"open":"2311.7","high":"2369.31","low":"2151.71","close":"2357.32","volume":"11464697.4","vol_ccy":"1146469.74","vol_ccy_quote":"2591955064.2985","confirm":1},{"ts":1722844800000,"open":"2357.38","high":"2363","low":"2275","close":"2317.31","volume":"4933890.5","vol_ccy":"493389.05","vol_ccy_quote":"1144957788.322","confirm":1},{"ts":1722852000000,"open":"2317.4","high":"2319.24","low":"2223.19","close":"2290.59","volume":"6573183","vol_ccy":"657318.3","vol_ccy_quote":"1486936147.6946","confirm":1},{"ts":1722859200000,"open":"2290.59","high":"2348.99","low":"2180.12","close":"2336.93","volume":"9750256.9","vol_ccy":"975025.69","vol_ccy_quote":"2203550381.8647","confirm":1},{"ts":1722866400000,"open":"2336.93","high":"2462.21","low":"2336.93","close":"2450.29","volume":"7326955.1","vol_ccy":"732695.51","vol_ccy_quote":"1758889871.4522","confirm":1},{"ts":1722873600000,"open":"2450.15","high":"2518.38","low":"2425.9","close":"2469.8","volume":"5142371.2","vol_ccy":"514237.12","vol_ccy_quote":"1271424998.6307","confirm":1},{"ts":1722880800000,"open":"2469.79","high":"2472.91","low":"2363.05","close":"2405.14","volume":"3493377.6","vol_ccy":"349337.76","vol_ccy_quote":"840060110.7457","confirm":1},{"ts":1722888000000,"open":"2404.92","high":"2470","low":"2401.74","close":"2428.33","volume":"1952869.4","vol_ccy":"195286.94","vol_ccy_quote":"475000129.6525","confirm":1},{"ts":1722895200000,"open":"2428.33","high":"2474.95","low":"2410.46","close":"2419.96","volume":"1537485.9","vol_ccy":"153748.59","vol_ccy_quote":"375314455.2593","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2548","low":"2415.81","close":"2516.53","volume":"3805951.6","vol_ccy":"380595.16","vol_ccy_quote":"955212561.9835","confirm":1},{"ts":1722909600000,"open":"2516.62","high":"2523.88","low":"2482.16","close":"2492.12","volume":"1660137.5","vol_ccy":"166013.75","vol_ccy_quote":"415508485.664","confirm":1},{"ts":1722916800000,"open":"2492.12","high":"2526.64","low":"2478.17","close":"2524.33","volume":"1973513.6","vol_ccy":"197351.36","vol_ccy_quote":"493520414.8692","confirm":1},{"ts":1722924000000,"open":"2524.32","high":"2536","low":"2493.73","close":"2523.19","volume":"2168220.9","vol_ccy":"216822.09","vol_ccy_quote":"545400504.1641","confirm":1},{"ts":1722931200000,"open":"2523.19","high":"2524.55","low":"2439.49","close":"2463.29","volume":"3360922.2","vol_ccy":"336092.22","vol_ccy_quote":"829432393.1164","confirm":1},{"ts":1722938400000,"open":"2463.3","high":"2474.88","low":"2442.21","close":"2457.94","volume":"1915026.9","vol_ccy":"191502.69","vol_ccy_quote":"470602812.1841","confirm":1},{"ts":1722945600000,"open":"2458","high":"2469.6","low":"2411.31","close":"2452.23","volume":"3573059.3","vol_ccy":"357305.93","vol_ccy_quote":"873389380.0364","confirm":1},{"ts":1722952800000,"open":"2452.23","high":"2556.6","low":"2450.1","close":"2527.19","volume":"5367805.6","vol_ccy":"536780.56","vol_ccy_quote":"1352459287.6354","confirm":1},{"ts":1722960000000,"open":"2527.19","high":"2549.4","low":"2480.9","close":"2483.23","volume":"2622626.3","vol_ccy":"262262.63","vol_ccy_quote":"661069082.3727","confirm":1},{"ts":1722967200000,"open":"2483.01","high":"2520.52","low":"2481.6","close":"2492.86","volume":"1789969.1","vol_ccy":"178996.91","vol_ccy_quote":"447679427.8405","confirm":1},{"ts":1722974400000,"open":"2492.87","high":"2503.42","low":"2473.09","close":"2492.39","volume":"1526236.6","vol_ccy":"152623.66","vol_ccy_quote":"379534925.4871","confirm":1},{"ts":1722981600000,"open":"2492.39","high":"2513.66","low":"2445.02","close":"2461.05","volume":"2039319.2","vol_ccy":"203931.92","vol_ccy_quote":"503910226.234","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2504.8","low":"2425.07","close":"2500","volume":"2776389.7","vol_ccy":"277638.97","vol_ccy_quote":"683752751.6151","confirm":1},{"ts":1722996000000,"open":"2500","high":"2530","low":"2480.26","close":"2506.9","volume":"2581752.6","vol_ccy":"258175.26","vol_ccy_quote":"646016163.7531","confirm":1},{"ts":1723003200000,"open":"2506.89","high":"2534.72","low":"2503.01","close":"2504.82","volume":"1914563.6","vol_ccy":"191456.36","vol_ccy_quote":"482247933.0565","confirm":1},{"ts":1723010400000,"open":"2504.81","high":"2519.81","low":"2484.13","close":"2510.95","volume":"1546866.1","vol_ccy":"154686.61","vol_ccy_quote":"387051637.0337","confirm":1},{"ts":1723017600000,"open":"2510.95","high":"2539.7","low":"2504.23","close":"2517.85","volume":"2074764.5","vol_ccy":"207476.45","vol_ccy_quote":"523552714.3652","confirm":1},{"ts":1723024800000,"open":"2517.85","high":"2553.26","low":"2471.68","close":"2473.49","volume":"2689236.1","vol_ccy":"268923.61","vol_ccy_quote":"673978318.3345","confirm":1},{"ts":1723032000000,"open":"2473.49","high":"2487.56","low":"2436.05","close":"2447.81","volume":"3697447.4","vol_ccy":"369744.74","vol_ccy_quote":"910608734.7035","confirm":1},{"ts":1723039200000,"open":"2447.8","high":"2455.55","low":"2364.09","close":"2412.31","volume":"6064243.3","vol_ccy":"606424.33","vol_ccy_quote":"1456002335.4161","confirm":1},{"ts":1723046400000,"open":"2412.31","high":"2415.8","low":"2355","close":"2367.19","volume":"3246264.7","vol_ccy":"324626.47","vol_ccy_quote":"774060388.3709","confirm":1},{"ts":1723053600000,"open":"2367.19","high":"2378.97","low":"2325.04","close":"2350.65","volume":"2669582.6","vol_ccy":"266958.26","vol_ccy_quote":"627743502.6831","confirm":1},{"ts":1723060800000,"open":"2350.64","high":"2369.6","low":"2306.73","close":"2359.83","volume":"2188925.6","vol_ccy":"218892.56","vol_ccy_quote":"513103277.109","confirm":1},{"ts":1723068000000,"open":"2359.82","high":"2364.87","low":"2313.24","close":"2342.41","volume":"1441409.1","vol_ccy":"144140.91","vol_ccy_quote":"337627735.2793","confirm":1},{"ts":1723075200000,"open":"2342.32","high":"2448.53","low":"2320.03","close":"2439.89","volume":"3775076.1","vol_ccy":"377507.61","vol_ccy_quote":"901063386.6757","confirm":1},{"ts":1723082400000,"open":"2439.88","high":"2466","low":"2429.73","close":"2430.02","volume":"2239541.1","vol_ccy":"223954.11","vol_ccy_quote":"548895304.989","confirm":1},{"ts":1723089600000,"open":"2430","high":"2445.25","low":"2418.46","close":"2423.35","volume":"1335084.9","vol_ccy":"133508.49","vol_ccy_quote":"324435205.2774","confirm":1},{"ts":1723096800000,"open":"2423.35","high":"2439.74","low":"2411.35","close":"2414","volume":"1362182.7","vol_ccy":"136218.27","vol_ccy_quote":"330240782.1962","confirm":1},{"ts":1723104000000,"open":"2413.99","high":"2453.41","low":"2406.18","close":"2436.84","volume":"1546369.2","vol_ccy":"154636.92","vol_ccy_quote":"375742555.7882","confirm":1},{"ts":1723111200000,"open":"2436.84","high":"2461.56","low":"2425.65","close":"2447.31","volume":"1424288.3","vol_ccy":"142428.83","vol_ccy_quote":"348019168.9255","confirm":1},{"ts":1723118400000,"open":"2447.31","high":"2528.58","low":"2410.05","close":"2433.6","volume":"5436241.1","vol_ccy":"543624.11","vol_ccy_quote":"1343276830.7683","confirm":1},{"ts":1723125600000,"open":"2433.61","high":"2512.98","low":"2429.63","close":"2506.79","volume":"3670757.7","vol_ccy":"367075.77","vol_ccy_quote":"910957899.4704","confirm":1},{"ts":1723132800000,"open":"2506.99","high":"2611.15","low":"2503.73","close":"2578.82","volume":"4932612.3","vol_ccy":"493261.23","vol_ccy_quote":"1267009674.0058","confirm":1},{"ts":1723140000000,"open":"2578.82","high":"2596.11","low":"2565.09","close":"2573.59","volume":"1115023.5","vol_ccy":"111502.35","vol_ccy_quote":"287788269.4828","confirm":1},{"ts":1723147200000,"open":"2573.74","high":"2656.47","low":"2567.04","close":"2641.3","volume":"1488835.4","vol_ccy":"148883.54","vol_ccy_quote":"388134419.4784","confirm":1},{"ts":1723154400000,"open":"2641.32","high":"2725.99","low":"2616.61","close":"2682.83","volume":"3509026.9","vol_ccy":"350902.69","vol_ccy_quote":"938926150.1887","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2694.89","low":"2646.42","close":"2670.57","volume":"1991682.1","vol_ccy":"199168.21","vol_ccy_quote":"531996271.6293","confirm":1},{"ts":1723168800000,"open":"2670.57","high":"2702.65","low":"2658.57","close":"2694.54","volume":"1252294.9","vol_ccy":"125229.49","vol_ccy_quote":"335846249.6685","confirm":1},{"ts":1723176000000,"open":"2694.55","high":"2709.05","low":"2649","close":"2677.66","volume":"1794975.4","vol_ccy":"179497.54","vol_ccy_quote":"480382768.0084","confirm":1},{"ts":1723183200000,"open":"2677.67","high":"2704.56","low":"2662.77","close":"2670.57","volume":"1683339.1","vol_ccy":"168333.91","vol_ccy_quote":"451876604.4704","confirm":1},{"ts":1723190400000,"open":"2670.58","high":"2681.69","low":"2651.79","close":"2659.01","volume":"1371380.1","vol_ccy":"137138.01","vol_ccy_quote":"365677253.0302","confirm":1},{"ts":1723197600000,"open":"2659","high":"2661.85","low":"2618.04","close":"2634.78","volume":"2256248.2","vol_ccy":"225624.82","vol_ccy_quote":"594303479.5148","confirm":1},{"ts":1723204800000,"open":"2634.79","high":"2649.36","low":"2579.01","close":"2616","volume":"3339911.8","vol_ccy":"333991.18","vol_ccy_quote":"872003879.9014","confirm":1},{"ts":1723212000000,"open":"2616.01","high":"2664.94","low":"2555","close":"2558.27","volume":"4651612.1","vol_ccy":"465161.21","vol_ccy_quote":"1208018819.2129","confirm":1},{"ts":1723219200000,"open":"2558.28","high":"2609.55","low":"2552.22","close":"2590.46","volume":"1725767.4","vol_ccy":"172576.74","vol_ccy_quote":"446099772.4558","confirm":1},{"ts":1723226400000,"open":"2590.51","high":"2600.63","low":"2574","close":"2590.61","volume":"757210.3","vol_ccy":"75721.03","vol_ccy_quote":"195986859.1188","confirm":1},{"ts":1723233600000,"open":"2590.62","high":"2607.82","low":"2561.56","close":"2602.01","volume":"1068837.2","vol_ccy":"106883.72","vol_ccy_quote":"276213848.186","confirm":1},{"ts":1723240800000,"open":"2602","high":"2613.67","low":"2574.1","close":"2598.71","volume":"870319.4","vol_ccy":"87031.94","vol_ccy_quote":"225804941.6197","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2646","low":"2576","close":"2600.01","volume":"1794823.7","vol_ccy":"179482.37","vol_ccy_quote":"467477121.748","confirm":1},{"ts":1723255200000,"open":"2600.01","high":"2614.72","low":"2592.12","close":"2602.25","volume":"574360.1","vol_ccy":"57436.01","vol_ccy_quote":"149497621.991","confirm":1},{"ts":1723262400000,"open":"2602.25","high":"2610","low":"2588.3","close":"2605.99","volume":"481866.3","vol_ccy":"48186.63","vol_ccy_quote":"125314693.4994","confirm":1},{"ts":1723269600000,"open":"2606","high":"2639.82","low":"2603.58","close":"2633.8","volume":"953832.9","vol_ccy":"95383.29","vol_ccy_quote":"250257430.5214","confirm":1},{"ts":1723276800000,"open":"2633.8","high":"2640.86","low":"2622.6","close":"2632.44","volume":"830902","vol_ccy":"83090.2","vol_ccy_quote":"218694000.4114","confirm":1},{"ts":1723284000000,"open":"2632.46","high":"2643.88","low":"2624.13","close":"2636.86","volume":"543733","vol_ccy":"54373.3","vol_ccy_quote":"143192471.7216","confirm":1},{"ts":1723291200000,"open":"2636.87","high":"2637.89","low":"2606","close":"2609.4","volume":"944470.5","vol_ccy":"94447.05","vol_ccy_quote":"247436574.69","confirm":1},{"ts":1723298400000,"open":"2609.39","high":"2623.97","low":"2596.6","close":"2599.73","volume":"911888.7","vol_ccy":"91188.87","vol_ccy_quote":"238201477.0458","confirm":1},{"ts":1723305600000,"open":"2599.78","high":"2616.72","low":"2589.67","close":"2611","volume":"864740.2","vol_ccy":"86474.02","vol_ccy_quote":"225059003.9743","confirm":1},{"ts":1723312800000,"open":"2611","high":"2623","low":"2595.15","close":"2602.86","volume":"794533.8","vol_ccy":"79453.38","vol_ccy_quote":"207356688.8181","confirm":1},{"ts":1723320000000,"open":"2602.85","high":"2618.4","low":"2596.35","close":"2613.29","volume":"314073.2","vol_ccy":"31407.32","vol_ccy_quote":"81898932.9597","confirm":1},{"ts":1723327200000,"open":"2613.28","high":"2613.71","low":"2599.71","close":"2610.31","volume":"241535.9","vol_ccy":"24153.59","vol_ccy_quote":"62949673.6369","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2632","low":"2606.09","close":"2629.4","volume":"807659.2","vol_ccy":"80765.92","vol_ccy_quote":"211864753.2023","confirm":1},{"ts":1723341600000,"open":"2629.4","high":"2675.12","low":"2622.1","close":"2646.66","volume":"1570826.5","vol_ccy":"157082.65","vol_ccy_quote":"416068109.2256","confirm":1},{"ts":1723348800000,"open":"2646.66","high":"2666.8","low":"2633.41","close":"2660.91","volume":"896202.1","vol_ccy":"89620.21","vol_ccy_quote":"237395770.6342","confirm":1},{"ts":1723356000000,"open":"2660.91","high":"2683.98","low":"2651.27","close":"2677.49","volume":"1127352","vol_ccy":"112735.2","vol_ccy_quote":"300696589.8281","confirm":1},{"ts":1723363200000,"open":"2677.5","high":"2720","low":"2673.84","close":"2684.12","volume":"2312441.2","vol_ccy":"231244.12","vol_ccy_quote":"623163468.9535","confirm":1},{"ts":1723370400000,"open":"2684.13","high":"2696.51","low":"2645","close":"2653.11","volume":"2162008.5","vol_ccy":"216200.85","vol_ccy_quote":"576712610.2455","confirm":1},{"ts":1723377600000,"open":"2653.12","high":"2656.71","low":"2616.19","close":"2638.75","volume":"1887688.2","vol_ccy":"188768.82","vol_ccy_quote":"497500600.751","confirm":1},{"ts":1723384800000,"open":"2638.76","high":"2652.95","low":"2594","close":"2614","volume":"2229634.5","vol_ccy":"222963.45","vol_ccy_quote":"584465001.1799","confirm":1},{"ts":1723392000000,"open":"2614","high":"2643.55","low":"2603.55","close":"2636.29","volume":"1348174.9","vol_ccy":"134817.49","vol_ccy_quote":"353897674.9159","confirm":1},{"ts":1723399200000,"open":"2636.3","high":"2646.67","low":"2595.96","close":"2599.42","volume":"1411038.6","vol_ccy":"141103.86","vol_ccy_quote":"369884840.93","confirm":1},{"ts":1723406400000,"open":"2599.42","high":"2603.44","low":"2539.61","close":"2581.16","volume":"2981603.2","vol_ccy":"298160.32","vol_ccy_quote":"764986026.3252","confirm":1},{"ts":1723413600000,"open":"2581.12","high":"2596.14","low":"2540.06","close":"2555.82","volume":"1246433.3","vol_ccy":"124643.33","vol_ccy_quote":"319541919.0036","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2578.4","low":"2505","close":"2549.41","volume":"2330705","vol_ccy":"233070.5","vol_ccy_quote":"592100574.4423","confirm":1},{"ts":1723428000000,"open":"2549.41","high":"2558","low":"2531","close":"2541.38","volume":"1040695.2","vol_ccy":"104069.52","vol_ccy_quote":"264592159.5174","confirm":1},{"ts":1723435200000,"open":"2541.38","high":"2555","low":"2534.58","close":"2553.8","volume":"890094.4","vol_ccy":"89009.44","vol_ccy_quote":"226487980.796","confirm":1},{"ts":1723442400000,"open":"2553.81","high":"2582.89","low":"2516.11","close":"2566.84","volume":"2062980.5","vol_ccy":"206298.05","vol_ccy_quote":"526559955.1868","confirm":1},{"ts":1723449600000,"open":"2566.84","high":"2599.39","low":"2558","close":"2595.98","volume":"2069833.7","vol_ccy":"206983.37","vol_ccy_quote":"534353697.2022","confirm":1},{"ts":1723456800000,"open":"2595.97","high":"2684","low":"2587.46","close":"2673.39","volume":"3351774.4","vol_ccy":"335177.44","vol_ccy_quote":"886119648.3032","confirm":1},{"ts":1723464000000,"open":"2673.39","high":"2704.94","low":"2603","close":"2615.03","volume":"3874307.8","vol_ccy":"387430.78","vol_ccy_quote":"1031347378.3576","confirm":1},{"ts":1723471200000,"open":"2615.04","high":"2724","low":"2592","close":"2689.49","volume":"6253493.1","vol_ccy":"625349.31","vol_ccy_quote":"1670487510.7297","confirm":1},{"ts":1723478400000,"open":"2689.49","high":"2699.05","low":"2654.01","close":"2655.02","volume":"1613422.3","vol_ccy":"161342.23","vol_ccy_quote":"431450704.6728","confirm":1},{"ts":1723485600000,"open":"2655.22","high":"2675.85","low":"2626.16","close":"2660.41","volume":"1362870.8","vol_ccy":"136287.08","vol_ccy_quote":"361418526.4333","confirm":1},{"ts":1723492800000,"open":"2660.41","high":"2706.41","low":"2657.41","close":"2683.81","volume":"1351102.1","vol_ccy":"135110.21","vol_ccy_quote":"362166592.8232","confirm":1},{"ts":1723500000000,"open":"2683.82","high":"2751.96","low":"2681.37","close":"2722.53","volume":"2043485.4","vol_ccy":"204348.54","vol_ccy_quote":"555918155.7983","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2734.24","low":"2704.07","close":"2732.74","volume":"1228591.7","vol_ccy":"122859.17","vol_ccy_quote":"333932244.5804","confirm":1},{"ts":1723514400000,"open":"2732.74","high":"2738.44","low":"2649.23","close":"2655.99","volume":"2763111.7","vol_ccy":"276311.17","vol_ccy_quote":"741342461.6166","confirm":1},{"ts":1723521600000,"open":"2655.98","high":"2664.33","low":"2641.62","close":"2652.56","volume":"1098627.4","vol_ccy":"109862.74","vol_ccy_quote":"291587922.8325","confirm":1},{"ts":1723528800000,"open":"2652.57","high":"2662.38","low":"2635.11","close":"2648.45","volume":"1181333.6","vol_ccy":"118133.36","vol_ccy_quote":"313031497.4318","confirm":1},{"ts":1723536000000,"open":"2648.45","high":"2658.65","low":"2627.25","close":"2641.78","volume":"1201848.2","vol_ccy":"120184.82","vol_ccy_quote":"317229432.0474","confirm":1},{"ts":1723543200000,"open":"2641.79","high":"2649.15","low":"2607","close":"2644.18","volume":"1483917.3","vol_ccy":"148391.73","vol_ccy_quote":"390104234.4441","confirm":1},{"ts":1723550400000,"open":"2644.17","high":"2677.23","low":"2633.1","close":"2668.86","volume":"2207851.6","vol_ccy":"220785.16","vol_ccy_quote":"585652904.9477","confirm":1},{"ts":1723557600000,"open":"2668.85","high":"2674.49","low":"2630.03","close":"2652","volume":"1687843.4","vol_ccy":"168784.34","vol_ccy_quote":"447724024.4672","confirm":1},{"ts":1723564800000,"open":"2652","high":"2731.75","low":"2649.95","close":"2712.99","volume":"2953399.7","vol_ccy":"295339.97","vol_ccy_quote":"797641896.8198","confirm":1},{"ts":1723572000000,"open":"2712.99","high":"2718.59","low":"2674.25","close":"2710.98","volume":"1835498.8","vol_ccy":"183549.88","vol_ccy_quote":"495570011.1178","confirm":1},{"ts":1723579200000,"open":"2710.98","high":"2730.99","low":"2694.14","close":"2730.58","volume":"701104.3","vol_ccy":"70110.43","vol_ccy_quote":"190066198.9292","confirm":1},{"ts":1723586400000,"open":"2730.66","high":"2734.76","low":"2692.34","close":"2702.53","volume":"739428.8","vol_ccy":"73942.88","vol_ccy_quote":"200507300.9928","confirm":1},{"ts":1723593600000,"open":"2702.53","high":"2720","low":"2689.28","close":"2690.47","volume":"799548","vol_ccy":"79954.8","vol_ccy_quote":"216135589.6894","confirm":1},{"ts":1723600800000,"open":"2690.48","high":"2725.98","low":"2685.3","close":"2709.47","volume":"1081756.3","vol_ccy":"108175.63","vol_ccy_quote":"293025969.4681","confirm":1},{"ts":1723608000000,"open":"2709.46","high":"2746.26","low":"2707.74","close":"2723.73","volume":"1264977.4","vol_ccy":"126497.74","vol_ccy_quote":"344936937.0714","confirm":1},{"ts":1723615200000,"open":"2723.73","high":"2751.84","low":"2716.31","close":"2727.33","volume":"1409333.8","vol_ccy":"140933.38","vol_ccy_quote":"384801988.5212","confirm":1},{"ts":1723622400000,"open":"2727.34","high":"2736.99","low":"2713.66","close":"2721.63","volume":"999859.5","vol_ccy":"99985.95","vol_ccy_quote":"272535755.2358","confirm":1},{"ts":1723629600000,"open":"2721.62","high":"2764.44","low":"2720.41","close":"2749.68","volume":"2462374.1","vol_ccy":"246237.41","vol_ccy_quote":"675883411.3804","confirm":1},{"ts":1723636800000,"open":"2749.69","high":"2785.13","low":"2650.26","close":"2659.4","volume":"5609964.9","vol_ccy":"560996.49","vol_ccy_quote":"1524754545.8529","confirm":1},{"ts":1723644000000,"open":"2659.13","high":"2685.99","low":"2632","close":"2673.66","volume":"4073658.6","vol_ccy":"407365.86","vol_ccy_quote":"1081885512.8511","confirm":1},{"ts":1723651200000,"open":"2673.9","high":"2673.91","low":"2640.43","close":"2658.14","volume":"1809610.5","vol_ccy":"180961.05","vol_ccy_quote":"480991134.1466","confirm":1},{"ts":1723658400000,"open":"2658.13","high":"2672.46","low":"2646.67","close":"2669.03","volume":"656679.8","vol_ccy":"65667.98","vol_ccy_quote":"174645887.5568","confirm":1},{"ts":1723665600000,"open":"2669.02","high":"2681.95","low":"2662.67","close":"2663.92","volume":"556822.9","vol_ccy":"55682.29","vol_ccy_quote":"148801295.8823","confirm":1},{"ts":1723672800000,"open":"2663.92","high":"2674.75","low":"2640.45","close":"2661.13","volume":"797040.9","vol_ccy":"79704.09","vol_ccy_quote":"212016061.0807","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2674.01","low":"2637.37","close":"2644.15","volume":"1133378.5","vol_ccy":"113337.85","vol_ccy_quote":"301180301.0289","confirm":1},{"ts":1723687200000,"open":"2644.16","high":"2663","low":"2633.43","close":"2652.63","volume":"1107078.8","vol_ccy":"110707.88","vol_ccy_quote":"293340018.5865","confirm":1},{"ts":1723694400000,"open":"2652.64","high":"2656.78","low":"2632","close":"2637.38","volume":"1120850.2","vol_ccy":"112085.02","vol_ccy_quote":"296649626.3496","confirm":1},{"ts":1723701600000,"open":"2637.39","high":"2641.63","low":"2588.03","close":"2614.79","volume":"2602002.1","vol_ccy":"260200.21","vol_ccy_quote":"680752591.4172","confirm":1},{"ts":1723708800000,"open":"2614.78","high":"2630.84","low":"2605.35","close":"2623.22","volume":"1057419.8","vol_ccy":"105741.98","vol_ccy_quote":"276994519.3396","confirm":1},{"ts":1723716000000,"open":"2623.21","high":"2644.24","low":"2614.22","close":"2637.69","volume":"947808.8","vol_ccy":"94780.88","vol_ccy_quote":"249231172.8408","confirm":1},{"ts":1723723200000,"open":"2637.68","high":"2670.26","low":"2633.03","close":"2662.54","volume":"2420098.3","vol_ccy":"242009.83","vol_ccy_quote":"641786172.3518","confirm":1},{"ts":1723730400000,"open":"2662.51","high":"2676.05","low":"2646.2","close":"2668.61","volume":"1965975.8","vol_ccy":"196597.58","vol_ccy_quote":"523139175.2151","confirm":1},{"ts":1723737600000,"open":"2668.51","high":"2675.28","low":"2602.34","close":"2613.91","volume":"1695954.1","vol_ccy":"169595.41","vol_ccy_quote":"448690045.148","confirm":1},{"ts":1723744800000,"open":"2613.94","high":"2613.94","low":"2521","close":"2549.51","volume":"5365351.7","vol_ccy":"536535.17","vol_ccy_quote":"1371617799.5544","confirm":1},{"ts":1723752000000,"open":"2549.4","high":"2573.09","low":"2515.13","close":"2572.08","volume":"1889437.3","vol_ccy":"188943.73","vol_ccy_quote":"480635474.8502","confirm":1},{"ts":1723759200000,"open":"2572.08","high":"2589.64","low":"2560.05","close":"2570.18","volume":"1071458.2","vol_ccy":"107145.82","vol_ccy_quote":"275935409.9381","confirm":1},{"ts":1723766400000,"open":"2570.17","high":"2579.72","low":"2551.46","close":"2572.59","volume":"830030.2","vol_ccy":"83003.02","vol_ccy_quote":"213083804.3376","confirm":1},{"ts":1723773600000,"open":"2572.59","high":"2610","low":"2561.3","close":"2580.4","volume":"1670953.5","vol_ccy":"167095.35","vol_ccy_quote":"432644624.0139","confirm":1},{"ts":1723780800000,"open":"2580.39","high":"2604.46","low":"2578.2","close":"2596.4","volume":"874572.1","vol_ccy":"87457.21","vol_ccy_quote":"226834790.4303","confirm":1},{"ts":1723788000000,"open":"2596.41","high":"2629.16","low":"2592.98","close":"2617.2","volume":"1508106.7","vol_ccy":"150810.67","vol_ccy_quote":"394485478.8664","confirm":1},{"ts":1723795200000,"open":"2617.19","high":"2626.5","low":"2610.15","close":"2625.99","volume":"926192.6","vol_ccy":"92619.26","vol_ccy_quote":"242553465.7892","confirm":1},{"ts":1723802400000,"open":"2626","high":"2626.4","low":"2605.73","close":"2612.35","volume":"1000159.2","vol_ccy":"100015.92","vol_ccy_quote":"261587750.3714","confirm":1},{"ts":1723809600000,"open":"2612.35","high":"2620","low":"2561.2","close":"2594.11","volume":"4480606.4","vol_ccy":"448060.64","vol_ccy_quote":"1161062472.4481","confirm":1},{"ts":1723816800000,"open":"2594.05","high":"2601.38","low":"2550","close":"2568.89","volume":"2761310.1","vol_ccy":"276131.01","vol_ccy_quote":"711889632.9704","confirm":1},{"ts":1723824000000,"open":"2568.88","high":"2615.98","low":"2563.93","close":"2611.6","volume":"2538864.9","vol_ccy":"253886.49","vol_ccy_quote":"657954103.9402","confirm":1},{"ts":1723831200000,"open":"2611.61","high":"2631.58","low":"2603.71","close":"2620.68","volume":"1908457.3","vol_ccy":"190845.73","vol_ccy_quote":"499780743.4516","confirm":1},{"ts":1723838400000,"open":"2620.7","high":"2626.37","low":"2591.42","close":"2600.99","volume":"955431.9","vol_ccy":"95543.19","vol_ccy_quote":"249567205.2806","confirm":1},{"ts":1723845600000,"open":"2600.99","high":"2605.96","low":"2586.35","close":"2592.94","volume":"403841.6","vol_ccy":"40384.16","vol_ccy_quote":"104831698.04","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2608.94","low":"2587.23","close":"2603.77","volume":"533061.7","vol_ccy":"53306.17","vol_ccy_quote":"138556279.7086","confirm":1},{"ts":1723860000000,"open":"2603.78","high":"2608.2","low":"2588.3","close":"2596.08","volume":"418482.3","vol_ccy":"41848.23","vol_ccy_quote":"108702108.0701","confirm":1},{"ts":1723867200000,"open":"2596.07","high":"2603.25","low":"2592.52","close":"2601.1","volume":"285257.3","vol_ccy":"28525.73","vol_ccy_quote":"74140704.2985","confirm":1},{"ts":1723874400000,"open":"2601.09","high":"2603.92","low":"2590.8","close":"2600.06","volume":"423731.8","vol_ccy":"42373.18","vol_ccy_quote":"110089047.5662","confirm":1},{"ts":1723881600000,"open":"2600.06","high":"2607.5","low":"2594.48","close":"2603.88","volume":"450589.8","vol_ccy":"45058.98","vol_ccy_quote":"117215901.9101","confirm":1},{"ts":1723888800000,"open":"2603.89","high":"2606","low":"2592.82","close":"2599.03","volume":"365576.4","vol_ccy":"36557.64","vol_ccy_quote":"94995000.8143","confirm":1},{"ts":1723896000000,"open":"2599.02","high":"2614.2","low":"2596.42","close":"2604.55","volume":"714850.3","vol_ccy":"71485.03","vol_ccy_quote":"186264831.7662","confirm":1},{"ts":1723903200000,"open":"2604.54","high":"2618.73","low":"2599.02","close":"2606.84","volume":"802197.8","vol_ccy":"80219.78","vol_ccy_quote":"209368464.2811","confirm":1},{"ts":1723910400000,"open":"2606.83","high":"2628","low":"2606.83","close":"2615.29","volume":"798481","vol_ccy":"79848.1","vol_ccy_quote":"209140297.9342","confirm":1},{"ts":1723917600000,"open":"2615.29","high":"2618.41","low":"2607.08","close":"2615.19","volume":"435272.7","vol_ccy":"43527.27","vol_ccy_quote":"113706701.3088","confirm":1},{"ts":1723924800000,"open":"2615.19","high":"2618.16","low":"2598.61","close":"2607.6","volume":"459384.5","vol_ccy":"45938.45","vol_ccy_quote":"119852029.9178","confirm":1},{"ts":1723932000000,"open":"2607.6","high":"2614.96","low":"2606.81","close":"2614.71","volume":"285079.3","vol_ccy":"28507.93","vol_ccy_quote":"74424705.836","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2624.18","low":"2605.6","close":"2608.95","volume":"485508.1","vol_ccy":"48550.81","vol_ccy_quote":"126944468.5238","confirm":1},{"ts":1723946400000,"open":"2608.95","high":"2639.47","low":"2605.11","close":"2606.89","volume":"1493279.6","vol_ccy":"149327.96","vol_ccy_quote":"391392869.9407","confirm":1},{"ts":1723953600000,"open":"2606.9","high":"2612.11","low":"2594.28","close":"2602.83","volume":"1032222.9","vol_ccy":"103222.29","vol_ccy_quote":"268740922.4821","confirm":1},{"ts":1723960800000,"open":"2602.83","high":"2609.4","low":"2601.23","close":"2608.03","volume":"316128","vol_ccy":"31612.8","vol_ccy_quote":"82390909.5027","confirm":1},{"ts":1723968000000,"open":"2608.02","high":"2668","low":"2605.64","close":"2644.88","volume":"1938709.5","vol_ccy":"193870.95","vol_ccy_quote":"510382044.7078","confirm":1},{"ts":1723975200000,"open":"2644.88","high":"2664.39","low":"2642.22","close":"2649.48","volume":"1545661.1","vol_ccy":"154566.11","vol_ccy_quote":"409961869.2599","confirm":1},{"ts":1723982400000,"open":"2649.47","high":"2688.71","low":"2643.01","close":"2661.39","volume":"1864598.9","vol_ccy":"186459.89","vol_ccy_quote":"497546370.263","confirm":1},{"ts":1723989600000,"open":"2661.38","high":"2674.21","low":"2654.07","close":"2672.39","volume":"812109.2","vol_ccy":"81210.92","vol_ccy_quote":"216411852.8229","confirm":1},{"ts":1723996800000,"open":"2672.4","high":"2678.8","low":"2643.53","close":"2651.14","volume":"1136916","vol_ccy":"113691.6","vol_ccy_quote":"302270547.303","confirm":1},{"ts":1724004000000,"open":"2651.14","high":"2670.82","low":"2647.43","close":"2668.21","volume":"449526","vol_ccy":"44952.6","vol_ccy_quote":"119622171.1334","confirm":1},{"ts":1724011200000,"open":"2668.22","high":"2670.69","low":"2636.81","close":"2643.61","volume":"456264.5","vol_ccy":"45626.45","vol_ccy_quote":"121170350.334","confirm":1},{"ts":1724018400000,"open":"2643.61","high":"2658.39","low":"2610","close":"2612.65","volume":"1496407.4","vol_ccy":"149640.74","vol_ccy_quote":"393921724.5176","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2639.73","low":"2603.65","close":"2631.37","volume":"1822918.9","vol_ccy":"182291.89","vol_ccy_quote":"477678237.2917","confirm":1},{"ts":1724032800000,"open":"2631.34","high":"2647.78","low":"2626.69","close":"2644.55","volume":"1004591.1","vol_ccy":"100459.11","vol_ccy_quote":"265012136.7424","confirm":1},{"ts":1724040000000,"open":"2644.55","high":"2648.6","low":"2620.16","close":"2625.85","volume":"866886.1","vol_ccy":"86688.61","vol_ccy_quote":"228182036.4911","confirm":1},{"ts":1724047200000,"open":"2625.86","high":"2633.83","low":"2610","close":"2614.41","volume":"1145646.8","vol_ccy":"114564.68","vol_ccy_quote":"300319587.7219","confirm":1},{"ts":1724054400000,"open":"2614.42","high":"2622.7","low":"2567.89","close":"2580.01","volume":"2062946.2","vol_ccy":"206294.62","vol_ccy_quote":"535321199.2999","confirm":1},{"ts":1724061600000,"open":"2580","high":"2592.3","low":"2567","close":"2587.83","volume":"1746387","vol_ccy":"174638.7","vol_ccy_quote":"450251299.6021","confirm":1},{"ts":1724068800000,"open":"2587.83","high":"2605.32","low":"2562.65","close":"2570.22","volume":"2084295.2","vol_ccy":"208429.52","vol_ccy_quote":"539065894.0893","confirm":1},{"ts":1724076000000,"open":"2570.22","high":"2592.87","low":"2567","close":"2584.28","volume":"1624213.6","vol_ccy":"162421.36","vol_ccy_quote":"418941695.7758","confirm":1},{"ts":1724083200000,"open":"2584.28","high":"2631.73","low":"2573.47","close":"2607.07","volume":"2218823.7","vol_ccy":"221882.37","vol_ccy_quote":"577361905.0812","confirm":1},{"ts":1724090400000,"open":"2606.9","high":"2616.47","low":"2590.47","close":"2606.76","volume":"1113807.6","vol_ccy":"111380.76","vol_ccy_quote":"290083964.9663","confirm":1},{"ts":1724097600000,"open":"2606.76","high":"2626.27","low":"2603.91","close":"2615.04","volume":"772712.5","vol_ccy":"77271.25","vol_ccy_quote":"202168423.1203","confirm":1},{"ts":1724104800000,"open":"2615.02","high":"2641.76","low":"2615.02","close":"2636.27","volume":"774551.7","vol_ccy":"77455.17","vol_ccy_quote":"203547936.7928","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2678","low":"2617.13","close":"2651.93","volume":"2393078.9","vol_ccy":"239307.89","vol_ccy_quote":"635063983.2399","confirm":1},{"ts":1724119200000,"open":"2651.93","high":"2663.02","low":"2644.46","close":"2662.74","volume":"746355.1","vol_ccy":"74635.51","vol_ccy_quote":"198099423.9778","confirm":1},{"ts":1724126400000,"open":"2662.73","high":"2695.72","low":"2657.46","close":"2684.1","volume":"1869400.8","vol_ccy":"186940.08","vol_ccy_quote":"500453236.5363","confirm":1},{"ts":1724133600000,"open":"2684.09","high":"2685.59","low":"2669.03","close":"2675.53","volume":"1143466.1","vol_ccy":"114346.61","vol_ccy_quote":"306035661.3332","confirm":1},{"ts":1724140800000,"open":"2675.46","high":"2676.43","low":"2656.09","close":"2660.6","volume":"977365.9","vol_ccy":"97736.59","vol_ccy_quote":"260297889.6321","confirm":1},{"ts":1724148000000,"open":"2660.59","high":"2663.68","low":"2640","close":"2642.75","volume":"1096673.4","vol_ccy":"109667.34","vol_ccy_quote":"290738152.1379","confirm":1},{"ts":1724155200000,"open":"2642.74","high":"2657.64","low":"2624.15","close":"2645.69","volume":"2161940.5","vol_ccy":"216194.05","vol_ccy_quote":"571247166.9391","confirm":1},{"ts":1724162400000,"open":"2645.69","high":"2646.78","low":"2554.1","close":"2574.71","volume":"5409739.8","vol_ccy":"540973.98","vol_ccy_quote":"1401029580.0266","confirm":1},{"ts":1724169600000,"open":"2574.91","high":"2593.89","low":"2565.5","close":"2589.49","volume":"1183818","vol_ccy":"118381.8","vol_ccy_quote":"305158710.4243","confirm":1},{"ts":1724176800000,"open":"2589.49","high":"2606.61","low":"2584.68","close":"2601.93","volume":"1220608.9","vol_ccy":"122060.89","vol_ccy_quote":"316833160.5265","confirm":1},{"ts":1724184000000,"open":"2601.92","high":"2609.77","low":"2564.16","close":"2584.18","volume":"1000741.4","vol_ccy":"100074.14","vol_ccy_quote":"258729792.6926","confirm":1},{"ts":1724191200000,"open":"2584.19","high":"2593.78","low":"2571.3","close":"2572.63","volume":"529324.7","vol_ccy":"52932.47","vol_ccy_quote":"136742215.3106","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2585.51","low":"2556.03","close":"2584.99","volume":"1113393.5","vol_ccy":"111339.35","vol_ccy_quote":"286451614.0504","confirm":1},{"ts":1724205600000,"open":"2585","high":"2598.34","low":"2582.7","close":"2591.1","volume":"637504.6","vol_ccy":"63750.46","vol_ccy_quote":"165155437.2665","confirm":1},{"ts":1724212800000,"open":"2591.1","high":"2595.88","low":"2588","close":"2592.77","volume":"359797.5","vol_ccy":"35979.75","vol_ccy_quote":"93271248.4498","confirm":1},{"ts":1724220000000,"open":"2592.77","high":"2606.61","low":"2592.3","close":"2600.47","volume":"882232.3","vol_ccy":"88223.23","vol_ccy_quote":"229411172.5679","confirm":1},{"ts":1724227200000,"open":"2600.47","high":"2608.23","low":"2566","close":"2581.15","volume":"1669650.7","vol_ccy":"166965.07","vol_ccy_quote":"431348847.5803","confirm":1},{"ts":1724234400000,"open":"2581.15","high":"2592.82","low":"2576.35","close":"2577.61","volume":"634587.2","vol_ccy":"63458.72","vol_ccy_quote":"163976756.0575","confirm":1},{"ts":1724241600000,"open":"2577.61","high":"2601.52","low":"2534.5","close":"2594.11","volume":"3177474.2","vol_ccy":"317747.42","vol_ccy_quote":"815238423.7291","confirm":1},{"ts":1724248800000,"open":"2594.03","high":"2617.8","low":"2576.42","close":"2601.72","volume":"4659553.3","vol_ccy":"465955.33","vol_ccy_quote":"1211225521.1612","confirm":1},{"ts":1724256000000,"open":"2601.78","high":"2630.4","low":"2591.74","close":"2625.8","volume":"1690163.4","vol_ccy":"169016.34","vol_ccy_quote":"441592986.3829","confirm":1},{"ts":1724263200000,"open":"2625.8","high":"2650.4","low":"2621.89","close":"2646.24","volume":"2495530.5","vol_ccy":"249553.05","vol_ccy_quote":"658245252.3374","confirm":1},{"ts":1724270400000,"open":"2646.21","high":"2665.73","low":"2623","close":"2637.03","volume":"1465282.3","vol_ccy":"146528.23","vol_ccy_quote":"387198990.7064","confirm":1},{"ts":1724277600000,"open":"2637.02","high":"2642","low":"2619.02","close":"2630.89","volume":"859582.3","vol_ccy":"85958.23","vol_ccy_quote":"226093586.555","confirm":1},{"ts":1724284800000,"open":"2630.9","high":"2639.86","low":"2620.8","close":"2627.9","volume":"819017.8","vol_ccy":"81901.78","vol_ccy_quote":"215406095.4132","confirm":1},{"ts":1724292000000,"open":"2627.9","high":"2628.29","low":"2582.88","close":"2616.5","volume":"2160536.2","vol_ccy":"216053.62","vol_ccy_quote":"562971760.6066","confirm":1},{"ts":1724299200000,"open":"2616.51","high":"2626.79","low":"2613.53","close":"2619.34","volume":"754177.8","vol_ccy":"75417.78","vol_ccy_quote":"197580706.0844","confirm":1},{"ts":1724306400000,"open":"2619.35","high":"2642.69","low":"2618","close":"2636.12","volume":"857290","vol_ccy":"85729","vol_ccy_quote":"225461552.7201","confirm":1},{"ts":1724313600000,"open":"2636.11","high":"2641.2","low":"2623.28","close":"2623.85","volume":"811328.8","vol_ccy":"81132.88","vol_ccy_quote":"213516316.5055","confirm":1},{"ts":1724320800000,"open":"2623.86","high":"2644.34","low":"2619.19","close":"2641.71","volume":"930281.8","vol_ccy":"93028.18","vol_ccy_quote":"245103308.3899","confirm":1},{"ts":1724328000000,"open":"2641.7","high":"2644.5","low":"2609.56","close":"2620.11","volume":"1807450.1","vol_ccy":"180745.01","vol_ccy_quote":"474346014.6431","confirm":1},{"ts":1724335200000,"open":"2620.12","high":"2620.98","low":"2590.55","close":"2599.5","volume":"2124413","vol_ccy":"212441.3","vol_ccy_quote":"553564845.6676","confirm":1},{"ts":1724342400000,"open":"2599.5","high":"2616.97","low":"2597.43","close":"2603.96","volume":"1193052.2","vol_ccy":"119305.22","vol_ccy_quote":"311128326.1344","confirm":1},{"ts":1724349600000,"open":"2603.95","high":"2619.71","low":"2597","close":"2606.83","volume":"768314.2","vol_ccy":"76831.42","vol_ccy_quote":"200520386.119","confirm":1},{"ts":1724356800000,"open":"2606.84","high":"2629.59","low":"2606.41","close":"2623.59","volume":"821993.8","vol_ccy":"82199.38","vol_ccy_quote":"215226066.2525","confirm":1},{"ts":1724364000000,"open":"2623.6","high":"2626.46","low":"2617.84","close":"2622.86","volume":"344227.3","vol_ccy":"34422.73","vol_ccy_quote":"90287234.6166","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2653.33","low":"2621.23","close":"2638.33","volume":"1336075.1","vol_ccy":"133607.51","vol_ccy_quote":"352665698.332","confirm":1},{"ts":1724378400000,"open":"2638.34","high":"2642.2","low":"2632","close":"2635.28","volume":"470834.5","vol_ccy":"47083.45","vol_ccy_quote":"124146181.9387","confirm":1},{"ts":1724385600000,"open":"2635.29","high":"2677.7","low":"2634.18","close":"2674.69","volume":"1997080.6","vol_ccy":"199708.06","vol_ccy_quote":"531520149.8645","confirm":1},{"ts":1724392800000,"open":"2674.68","high":"2691.8","low":"2666.68","close":"2669.6","volume":"1883010.6","vol_ccy":"188301.06","vol_ccy_quote":"504348655.4221","confirm":1},{"ts":1724400000000,"open":"2669.6","high":"2680.69","low":"2663.08","close":"2666.66","volume":"969762.2","vol_ccy":"96976.22","vol_ccy_quote":"259114238.5904","confirm":1},{"ts":1724407200000,"open":"2666.66","high":"2672.45","low":"2652","close":"2653.49","volume":"1079313.4","vol_ccy":"107931.34","vol_ccy_quote":"287152950.7744","confirm":1},{"ts":1724414400000,"open":"2653.5","high":"2670.15","low":"2645","close":"2659.94","volume":"1456802.7","vol_ccy":"145680.27","vol_ccy_quote":"387305047.3021","confirm":1},{"ts":1724421600000,"open":"2659.94","high":"2699.99","low":"2632.75","close":"2670.69","volume":"6037859.6","vol_ccy":"603785.96","vol_ccy_quote":"1610268680.5079","confirm":1},{"ts":1724428800000,"open":"2670.48","high":"2732.34","low":"2662.12","close":"2727.58","volume":"3138881.3","vol_ccy":"313888.13","vol_ccy_quote":"846734887.8888","confirm":1},{"ts":1724436000000,"open":"2727.58","high":"2751.91","low":"2712.78","close":"2746.45","volume":"3031228.2","vol_ccy":"303122.82","vol_ccy_quote":"828295365.0451","confirm":1},{"ts":1724443200000,"open":"2746.41","high":"2784","low":"2745.33","close":"2772.58","volume":"1700727.9","vol_ccy":"170072.79","vol_ccy_quote":"469785277.3253","confirm":1},{"ts":1724450400000,"open":"2772.58","high":"2802.01","low":"2742.03","close":"2762.99","volume":"2047325","vol_ccy":"204732.5","vol_ccy_quote":"568142860.8918","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2770","low":"2743","close":"2754","volume":"931001.3","vol_ccy":"93100.13","vol_ccy_quote":"256434271.357","confirm":1},{"ts":1724464800000,"open":"2754","high":"2761.85","low":"2744","close":"2747.3","volume":"522227.7","vol_ccy":"52222.77","vol_ccy_quote":"143746033.71","confirm":1},{"ts":1724472000000,"open":"2747.3","high":"2756.57","low":"2739.01","close":"2756.41","volume":"575877.3","vol_ccy":"57587.73","vol_ccy_quote":"158292849.5949","confirm":1},{"ts":1724479200000,"open":"2756.4","high":"2766","low":"2753.24","close":"2758.7","volume":"653980.8","vol_ccy":"65398.08","vol_ccy_quote":"180420159.2719","confirm":1},{"ts":1724486400000,"open":"2758.7","high":"2785","low":"2755.65","close":"2774.59","volume":"1136032.4","vol_ccy":"113603.24","vol_ccy_quote":"314829305.5243","confirm":1},{"ts":1724493600000,"open":"2774.59","high":"2778.51","low":"2753.8","close":"2756.42","volume":"817157","vol_ccy":"81715.7","vol_ccy_quote":"226134366.8776","confirm":1},{"ts":1724500800000,"open":"2756.42","high":"2765","low":"2751.2","close":"2759.6","volume":"835268.3","vol_ccy":"83526.83","vol_ccy_quote":"230430913.358","confirm":1},{"ts":1724508000000,"open":"2759.6","high":"2764.36","low":"2751.64","close":"2761.24","volume":"618299.5","vol_ccy":"61829.95","vol_ccy_quote":"170576354.079","confirm":1},{"ts":1724515200000,"open":"2761.4","high":"2820.6","low":"2760.17","close":"2783.6","volume":"3424628.3","vol_ccy":"342462.83","vol_ccy_quote":"958572351.6885","confirm":1},{"ts":1724522400000,"open":"2783.6","high":"2802.51","low":"2771.02","close":"2793.03","volume":"1306667.3","vol_ccy":"130666.73","vol_ccy_quote":"364467875.2608","confirm":1},{"ts":1724529600000,"open":"2793.03","high":"2807.97","low":"2730.06","close":"2738.99","volume":"1546942.5","vol_ccy":"154694.25","vol_ccy_quote":"428550043.9175","confirm":1},{"ts":1724536800000,"open":"2738.99","high":"2770.79","low":"2737","close":"2768.14","volume":"927801.2","vol_ccy":"92780.12","vol_ccy_quote":"255567407.2553","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2783","low":"2748.34","close":"2759.13","volume":"1282176.9","vol_ccy":"128217.69","vol_ccy_quote":"354480419.9308","confirm":1},{"ts":1724551200000,"open":"2759.13","high":"2767.4","low":"2755.92","close":"2764.95","volume":"564903.8","vol_ccy":"56490.38","vol_ccy_quote":"156002082.4818","confirm":1},{"ts":1724558400000,"open":"2765","high":"2770.7","low":"2755.63","close":"2763.28","volume":"503122.9","vol_ccy":"50312.29","vol_ccy_quote":"139075055.8171","confirm":1},{"ts":1724565600000,"open":"2763.28","high":"2764.25","low":"2733.1","close":"2743.5","volume":"1486205","vol_ccy":"148620.5","vol_ccy_quote":"408234846.5694","confirm":1},{"ts":1724572800000,"open":"2743.5","high":"2758","low":"2737.48","close":"2755.7","volume":"842733.9","vol_ccy":"84273.39","vol_ccy_quote":"231775913.4887","confirm":1},{"ts":1724580000000,"open":"2755.7","high":"2761.42","low":"2750.27","close":"2751.4","volume":"499635.8","vol_ccy":"49963.58","vol_ccy_quote":"137672070.3434","confirm":1},{"ts":1724587200000,"open":"2751.4","high":"2769.37","low":"2746.15","close":"2763.66","volume":"771615.7","vol_ccy":"77161.57","vol_ccy_quote":"212863256.4456","confirm":1},{"ts":1724594400000,"open":"2763.67","high":"2774.84","low":"2759.08","close":"2763.87","volume":"673550.3","vol_ccy":"67355.03","vol_ccy_quote":"186282598.6174","confirm":1},{"ts":1724601600000,"open":"2763.87","high":"2773.81","low":"2760.01","close":"2771.59","volume":"559042.7","vol_ccy":"55904.27","vol_ccy_quote":"154650174.2181","confirm":1},{"ts":1724608800000,"open":"2771.59","high":"2772.79","low":"2761.12","close":"2766.22","volume":"310414.5","vol_ccy":"31041.45","vol_ccy_quote":"85881343.5875","confirm":1},{"ts":1724616000000,"open":"2766.23","high":"2793.66","low":"2764.58","close":"2779.39","volume":"724530.7","vol_ccy":"72453.07","vol_ccy_quote":"201450679.5292","confirm":1},{"ts":1724623200000,"open":"2779.4","high":"2788.55","low":"2739.08","close":"2746.33","volume":"1263590","vol_ccy":"126359","vol_ccy_quote":"348990933.3512","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2739.79","close":"2746.67","volume":"941525.7","vol_ccy":"94152.57","vol_ccy_quote":"259060150.8871","confirm":1},{"ts":1724637600000,"open":"2746.67","high":"2749","low":"2718.12","close":"2744.41","volume":"1297311.4","vol_ccy":"129731.14","vol_ccy_quote":"354931874.2661","confirm":1},{"ts":1724644800000,"open":"2744.4","high":"2752.8","low":"2740.61","close":"2744","volume":"562996.9","vol_ccy":"56299.69","vol_ccy_quote":"154682158.4053","confirm":1},{"ts":1724652000000,"open":"2743.99","high":"2747.45","low":"2728.56","close":"2733.51","volume":"996641","vol_ccy":"99664.1","vol_ccy_quote":"272856408.3859","confirm":1},{"ts":1724659200000,"open":"2733.51","high":"2743.43","low":"2710","close":"2740.01","volume":"1386845.5","vol_ccy":"138684.55","vol_ccy_quote":"378488107.5605","confirm":1},{"ts":1724666400000,"open":"2740.02","high":"2748.77","low":"2734.5","close":"2737.37","volume":"811396.6","vol_ccy":"81139.66","vol_ccy_quote":"222500221.405","confirm":1},{"ts":1724673600000,"open":"2737.37","high":"2742.48","low":"2715","close":"2728","volume":"1675958.4","vol_ccy":"167595.84","vol_ccy_quote":"457027373.0345","confirm":1},{"ts":1724680800000,"open":"2728","high":"2731.32","low":"2703.15","close":"2721.73","volume":"2223210.6","vol_ccy":"222321.06","vol_ccy_quote":"604027440.1929","confirm":1},{"ts":1724688000000,"open":"2721.73","high":"2733.02","low":"2688","close":"2695.03","volume":"1604526.6","vol_ccy":"160452.66","vol_ccy_quote":"434705357.1478","confirm":1},{"ts":1724695200000,"open":"2695.03","high":"2704.47","low":"2674.81","close":"2681.24","volume":"1822172.5","vol_ccy":"182217.25","vol_ccy_quote":"490093235.11","confirm":1},{"ts":1724702400000,"open":"2681.4","high":"2693.6","low":"2666.66","close":"2685.35","volume":"1082114","vol_ccy":"108211.4","vol_ccy_quote":"289967606.1556","confirm":1},{"ts":1724709600000,"open":"2685.35","high":"2693.23","low":"2677.8","close":"2680.86","volume":"515861.3","vol_ccy":"51586.13","vol_ccy_quote":"138629904.0883","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2694.53","low":"2672.95","close":"2680.44","volume":"1194861.1","vol_ccy":"119486.11","vol_ccy_quote":"320816664.0493","confirm":1},{"ts":1724724000000,"open":"2680.43","high":"2690.14","low":"2667.07","close":"2685.53","volume":"935802.4","vol_ccy":"93580.24","vol_ccy_quote":"250607313.3448","confirm":1},{"ts":1724731200000,"open":"2685.53","high":"2699.99","low":"2680.6","close":"2696.47","volume":"873672.8","vol_ccy":"87367.28","vol_ccy_quote":"235128639.8785","confirm":1},{"ts":1724738400000,"open":"2696.48","high":"2698.59","low":"2673.35","close":"2687.78","volume":"1081005","vol_ccy":"108100.5","vol_ccy_quote":"290238689.9052","confirm":1},{"ts":1724745600000,"open":"2687.78","high":"2691.92","low":"2669.02","close":"2674.67","volume":"1090869.1","vol_ccy":"109086.91","vol_ccy_quote":"292282615.4853","confirm":1},{"ts":1724752800000,"open":"2674.67","high":"2674.67","low":"2618.05","close":"2627.11","volume":"3158542.7","vol_ccy":"315854.27","vol_ccy_quote":"834387344.1802","confirm":1},{"ts":1724760000000,"open":"2627.1","high":"2629.68","low":"2603.05","close":"2610.19","volume":"2351825.1","vol_ccy":"235182.51","vol_ccy_quote":"615481658.0995","confirm":1},{"ts":1724767200000,"open":"2610.19","high":"2613.18","low":"2552.01","close":"2578.93","volume":"5179044","vol_ccy":"517904.4","vol_ccy_quote":"1340308305.6865","confirm":1},{"ts":1724774400000,"open":"2578.91","high":"2587.95","low":"2563.28","close":"2585.89","volume":"2052889","vol_ccy":"205288.9","vol_ccy_quote":"528657040.5122","confirm":1},{"ts":1724781600000,"open":"2585.88","high":"2592","low":"2576.32","close":"2584.16","volume":"734622.5","vol_ccy":"73462.25","vol_ccy_quote":"189899289.0248","confirm":1},{"ts":1724788800000,"open":"2584.15","high":"2588.92","low":"2393.59","close":"2490","volume":"3656892.2","vol_ccy":"365689.22","vol_ccy_quote":"918235216.5194","confirm":1},{"ts":1724796000000,"open":"2489.99","high":"2490.8","low":"2391","close":"2457.6","volume":"5455950.5","vol_ccy":"545595.05","vol_ccy_quote":"1334940941.3224","confirm":1},{"ts":1724803200000,"open":"2457.59","high":"2457.6","low":"2416.81","close":"2442.41","volume":"2288823.5","vol_ccy":"228882.35","vol_ccy_quote":"558177234.5143","confirm":1},{"ts":1724810400000,"open":"2442.39","high":"2480.7","low":"2438.7","close":"2478.01","volume":"1836336.4","vol_ccy":"183633.64","vol_ccy_quote":"451945101.9384","confirm":1},{"ts":1724817600000,"open":"2478.12","high":"2485.7","low":"2458","close":"2464.33","volume":"1317880.4","vol_ccy":"131788.04","vol_ccy_quote":"326151906.8674","confirm":1},{"ts":1724824800000,"open":"2464.34","high":"2470.27","low":"2433.26","close":"2437.55","volume":"1549972.7","vol_ccy":"154997.27","vol_ccy_quote":"380298430.0332","confirm":1},{"ts":1724832000000,"open":"2437.56","high":"2552.2","low":"2427.94","close":"2540.66","volume":"3404640.4","vol_ccy":"340464.04","vol_ccy_quote":"847393122.6479","confirm":1},{"ts":1724839200000,"open":"2540.66","high":"2544.47","low":"2511.14","close":"2522.83","volume":"2236560.1","vol_ccy":"223656.01","vol_ccy_quote":"564729406.6973","confirm":1},{"ts":1724846400000,"open":"2522.84","high":"2539.74","low":"2480.79","close":"2483.43","volume":"2111344.4","vol_ccy":"211134.44","vol_ccy_quote":"530644534.7396","confirm":1},{"ts":1724853600000,"open":"2483.43","high":"2531.69","low":"2468","close":"2496.2","volume":"3873834.6","vol_ccy":"387383.46","vol_ccy_quote":"967891646.8028","confirm":1},{"ts":1724860800000,"open":"2496.21","high":"2527.82","low":"2456","close":"2501.75","volume":"3698111.5","vol_ccy":"369811.15","vol_ccy_quote":"922207637.5348","confirm":1},{"ts":1724868000000,"open":"2501.75","high":"2546.72","low":"2497","close":"2504.75","volume":"1924179.2","vol_ccy":"192417.92","vol_ccy_quote":"485469990.0749","confirm":1},{"ts":1724875200000,"open":"2504.81","high":"2554.99","low":"2504.57","close":"2530.45","volume":"2056611.3","vol_ccy":"205661.13","vol_ccy_quote":"520895662.2031","confirm":1},{"ts":1724882400000,"open":"2530.46","high":"2538.46","low":"2516.27","close":"2528.29","volume":"718504.5","vol_ccy":"71850.45","vol_ccy_quote":"181546135.4318","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2538","low":"2515","close":"2521.92","volume":"949560.1","vol_ccy":"94956.01","vol_ccy_quote":"239863327.6516","confirm":1},{"ts":1724896800000,"open":"2521.93","high":"2531.72","low":"2511.32","close":"2523.64","volume":"634109.1","vol_ccy":"63410.91","vol_ccy_quote":"160041989.0624","confirm":1},{"ts":1724904000000,"open":"2523.72","high":"2542.83","low":"2518.66","close":"2540.55","volume":"698224.7","vol_ccy":"69822.47","vol_ccy_quote":"176714829.9511","confirm":1},{"ts":1724911200000,"open":"2540.56","high":"2560","low":"2536.03","close":"2547.21","volume":"1341532.1","vol_ccy":"134153.21","vol_ccy_quote":"342148717.1342","confirm":1},{"ts":1724918400000,"open":"2547.21","high":"2555.32","low":"2539.49","close":"2543.65","volume":"794693.2","vol_ccy":"79469.32","vol_ccy_quote":"202363648.8396","confirm":1},{"ts":1724925600000,"open":"2543.65","high":"2574.67","low":"2536.78","close":"2554.96","volume":"1440660.5","vol_ccy":"144066.05","vol_ccy_quote":"368295899.0461","confirm":1},{"ts":1724932800000,"open":"2554.96","high":"2581.98","low":"2551.73","close":"2570.98","volume":"1959400.3","vol_ccy":"195940.03","vol_ccy_quote":"503224703.8215","confirm":1},{"ts":1724940000000,"open":"2570.99","high":"2596","low":"2558.43","close":"2576.06","volume":"2160540","vol_ccy":"216054","vol_ccy_quote":"556882014.3747","confirm":1},{"ts":1724947200000,"open":"2576.05","high":"2585.79","low":"2561.61","close":"2576.84","volume":"1421363.9","vol_ccy":"142136.39","vol_ccy_quote":"365582385.9556","confirm":1},{"ts":1724954400000,"open":"2576.83","high":"2578.5","low":"2510.23","close":"2528.97","volume":"2963633.3","vol_ccy":"296363.33","vol_ccy_quote":"751442938.1508","confirm":1},{"ts":1724961600000,"open":"2528.96","high":"2544","low":"2528.01","close":"2530.22","volume":"544204.3","vol_ccy":"54420.43","vol_ccy_quote":"137997260.8752","confirm":1},{"ts":1724968800000,"open":"2530.23","high":"2532","low":"2505.81","close":"2527.69","volume":"1071620.5","vol_ccy":"107162.05","vol_ccy_quote":"270240780.3304","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2536.27","low":"2515.28","close":"2525.07","volume":"878087.1","vol_ccy":"87808.71","vol_ccy_quote":"221746286.569","confirm":1},{"ts":1724983200000,"open":"2525.07","high":"2529.64","low":"2505.06","close":"2517.19","volume":"962484.9","vol_ccy":"96248.49","vol_ccy_quote":"242208429.5033","confirm":1},{"ts":1724990400000,"open":"2517.19","high":"2527","low":"2503","close":"2511.46","volume":"717827.7","vol_ccy":"71782.77","vol_ccy_quote":"180570221.4994","confirm":1},{"ts":1724997600000,"open":"2511.46","high":"2533.57","low":"2506.37","close":"2517.01","volume":"1172227.4","vol_ccy":"117222.74","vol_ccy_quote":"295751882.4985","confirm":1},{"ts":1725004800000,"open":"2517","high":"2528.58","low":"2514.5","close":"2524.74","volume":"589565.2","vol_ccy":"58956.52","vol_ccy_quote":"148662892.429","confirm":1},{"ts":1725012000000,"open":"2524.74","high":"2525.61","low":"2507.32","close":"2512.52","volume":"685290.5","vol_ccy":"68529.05","vol_ccy_quote":"172345742.4896","confirm":1},{"ts":1725019200000,"open":"2512.51","high":"2556.1","low":"2492.29","close":"2524.93","volume":"2334323","vol_ccy":"233432.3","vol_ccy_quote":"588668813.8785","confirm":1},{"ts":1725026400000,"open":"2524.93","high":"2533.51","low":"2434.68","close":"2448.79","volume":"5673329.6","vol_ccy":"567332.96","vol_ccy_quote":"1402363470.4627","confirm":1},{"ts":1725033600000,"open":"2448.79","high":"2478","low":"2431.29","close":"2466.21","volume":"2073007.3","vol_ccy":"207300.73","vol_ccy_quote":"508959253.8833","confirm":1},{"ts":1725040800000,"open":"2466.21","high":"2542.98","low":"2465.05","close":"2507.16","volume":"3837747.9","vol_ccy":"383774.79","vol_ccy_quote":"964373793.6424","confirm":1},{"ts":1725048000000,"open":"2507.07","high":"2522.52","low":"2506.19","close":"2518.52","volume":"442275.6","vol_ccy":"44227.56","vol_ccy_quote":"111186833.4281","confirm":1},{"ts":1725055200000,"open":"2518.53","high":"2530.77","low":"2517.29","close":"2525.99","volume":"617754.7","vol_ccy":"61775.47","vol_ccy_quote":"155931761.1236","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2519.36","close":"2526.02","volume":"515888.7","vol_ccy":"51588.87","vol_ccy_quote":"130363082.8298","confirm":1},{"ts":1725069600000,"open":"2526.02","high":"2527.84","low":"2518.54","close":"2523.83","volume":"283946.8","vol_ccy":"28394.68","vol_ccy_quote":"71648493.0349","confirm":1},{"ts":1725076800000,"open":"2523.83","high":"2529.99","low":"2522.74","close":"2523.65","volume":"317133.7","vol_ccy":"31713.37","vol_ccy_quote":"80132689.2119","confirm":1},{"ts":1725084000000,"open":"2523.61","high":"2528.5","low":"2518.22","close":"2521.29","volume":"417914.2","vol_ccy":"41791.42","vol_ccy_quote":"105425422.3443","confirm":1},{"ts":1725091200000,"open":"2521.29","high":"2524.36","low":"2511.28","close":"2514.3","volume":"607857.5","vol_ccy":"60785.75","vol_ccy_quote":"152990053.2977","confirm":1},{"ts":1725098400000,"open":"2514.3","high":"2530.19","low":"2513.88","close":"2525.79","volume":"483308.6","vol_ccy":"48330.86","vol_ccy_quote":"122019087.8551","confirm":1},{"ts":1725105600000,"open":"2525.8","high":"2528.39","low":"2515.21","close":"2516.09","volume":"422799.1","vol_ccy":"42279.91","vol_ccy_quote":"106690408.9903","confirm":1},{"ts":1725112800000,"open":"2516.07","high":"2526.57","low":"2514","close":"2519.5","volume":"443169.2","vol_ccy":"44316.92","vol_ccy_quote":"111698809.1181","confirm":1},{"ts":1725120000000,"open":"2519.5","high":"2520.32","low":"2490.65","close":"2503.59","volume":"1101500","vol_ccy":"110150","vol_ccy_quote":"275980288.9017","confirm":1},{"ts":1725127200000,"open":"2503.69","high":"2510.67","low":"2493.16","close":"2499.63","volume":"625087","vol_ccy":"62508.7","vol_ccy_quote":"156353185.2815","confirm":1},{"ts":1725134400000,"open":"2499.73","high":"2530","low":"2493.68","close":"2518.37","volume":"725043.9","vol_ccy":"72504.39","vol_ccy_quote":"182235909.4673","confirm":1},{"ts":1725141600000,"open":"2518.37","high":"2522.75","low":"2511.37","close":"2513.37","volume":"264595.1","vol_ccy":"26459.51","vol_ccy_quote":"66573572.9275","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2516.68","low":"2494.04","close":"2494.21","volume":"721152.7","vol_ccy":"72115.27","vol_ccy_quote":"180629613.1236","confirm":1},{"ts":1725156000000,"open":"2494.21","high":"2496.19","low":"2476.19","close":"2489","volume":"1307661.8","vol_ccy":"130766.18","vol_ccy_quote":"324996209.7604","confirm":1},{"ts":1725163200000,"open":"2488.99","high":"2491.21","low":"2458.23","close":"2465","volume":"1440293.6","vol_ccy":"144029.36","vol_ccy_quote":"356249259.1462","confirm":1},{"ts":1725170400000,"open":"2465","high":"2488.44","low":"2464.05","close":"2486.7","volume":"797201.3","vol_ccy":"79720.13","vol_ccy_quote":"197415345.7909","confirm":1},{"ts":1725177600000,"open":"2486.7","high":"2493.33","low":"2477.09","close":"2484","volume":"742928.2","vol_ccy":"74292.82","vol_ccy_quote":"184620648.4926","confirm":1},{"ts":1725184800000,"open":"2484.01","high":"2485.13","low":"2459.33","close":"2477.87","volume":"1157839.5","vol_ccy":"115783.95","vol_ccy_quote":"286112864.9303","confirm":1},{"ts":1725192000000,"open":"2477.87","high":"2481.62","low":"2452.46","close":"2472.55","volume":"1321189.2","vol_ccy":"132118.92","vol_ccy_quote":"325908943.5928","confirm":1},{"ts":1725199200000,"open":"2472.57","high":"2489.96","low":"2436.77","close":"2480.91","volume":"2725191.5","vol_ccy":"272519.15","vol_ccy_quote":"670306144.2384","confirm":1},{"ts":1725206400000,"open":"2480.9","high":"2487","low":"2457","close":"2470.89","volume":"1253222.6","vol_ccy":"125322.26","vol_ccy_quote":"309802936.8507","confirm":1},{"ts":1725213600000,"open":"2470.88","high":"2515.65","low":"2468.27","close":"2501.8","volume":"1476450.5","vol_ccy":"147645.05","vol_ccy_quote":"368382707.877","confirm":1},{"ts":1725220800000,"open":"2501.8","high":"2517.38","low":"2472.9","close":"2485.34","volume":"969207.6","vol_ccy":"96920.76","vol_ccy_quote":"241654933.993","confirm":1},{"ts":1725228000000,"open":"2485.34","high":"2487.58","low":"2398.3","close":"2425.7","volume":"3780067.7","vol_ccy":"378006.77","vol_ccy_quote":"917473714.9816","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2455.73","low":"2423.5","close":"2440.11","volume":"1587969.4","vol_ccy":"158796.94","vol_ccy_quote":"387268079.7417","confirm":1},{"ts":1725242400000,"open":"2440.11","high":"2452.05","low":"2431.33","close":"2450.04","volume":"967232.5","vol_ccy":"96723.25","vol_ccy_quote":"236421100.0841","confirm":1},{"ts":1725249600000,"open":"2450.04","high":"2466.58","low":"2435.11","close":"2454.44","volume":"1167323.1","vol_ccy":"116732.31","vol_ccy_quote":"285939734.7752","confirm":1},{"ts":1725256800000,"open":"2454.44","high":"2459.13","low":"2433.37","close":"2441.59","volume":"1071148","vol_ccy":"107114.8","vol_ccy_quote":"261901522.1626","confirm":1},{"ts":1725264000000,"open":"2441.58","high":"2522.45","low":"2438.8","close":"2516.24","volume":"3889744.3","vol_ccy":"388974.43","vol_ccy_quote":"965322325.06","confirm":1},{"ts":1725271200000,"open":"2516.05","high":"2539.55","low":"2509.51","close":"2515.91","volume":"2497467.8","vol_ccy":"249746.78","vol_ccy_quote":"630251306.1268","confirm":1},{"ts":1725278400000,"open":"2515.9","high":"2524.6","low":"2504","close":"2505.36","volume":"1202385.3","vol_ccy":"120238.53","vol_ccy_quote":"302385834.0687","confirm":1},{"ts":1725285600000,"open":"2505.36","high":"2528.88","low":"2492.56","close":"2513.62","volume":"1941066.6","vol_ccy":"194106.66","vol_ccy_quote":"487787435.2191","confirm":1},{"ts":1725292800000,"open":"2513.62","high":"2525.42","low":"2505.59","close":"2523","volume":"673818.5","vol_ccy":"67381.85","vol_ccy_quote":"169461683.6175","confirm":1},{"ts":1725300000000,"open":"2523","high":"2531.88","low":"2516.01","close":"2524.84","volume":"502964.7","vol_ccy":"50296.47","vol_ccy_quote":"126927812.9744","confirm":1},{"ts":1725307200000,"open":"2524.84","high":"2565.72","low":"2522.38","close":"2544.58","volume":"1845642.4","vol_ccy":"184564.24","vol_ccy_quote":"470227204.2264","confirm":1},{"ts":1725314400000,"open":"2544.58","high":"2548.99","low":"2534.17","close":"2537.88","volume":"571418.8","vol_ccy":"57141.88","vol_ccy_quote":"145248637.3774","confirm":1},{"ts":1725321600000,"open":"2537.89","high":"2544.53","low":"2525.59","close":"2535.81","volume":"772516.3","vol_ccy":"77251.63","vol_ccy_quote":"195713009.7203","confirm":1},{"ts":1725328800000,"open":"2535.8","high":"2553.8","low":"2515","close":"2516.34","volume":"1393946.4","vol_ccy":"139394.64","vol_ccy_quote":"353182366.7999","confirm":1},{"ts":1725336000000,"open":"2516.34","high":"2526","low":"2513.5","close":"2522.56","volume":"696761.6","vol_ccy":"69676.16","vol_ccy_quote":"175537059.4708","confirm":1},{"ts":1725343200000,"open":"2522.58","high":"2524","low":"2512.35","close":"2520.43","volume":"643914.9","vol_ccy":"64391.49","vol_ccy_quote":"162129840.6937","confirm":1},{"ts":1725350400000,"open":"2520.43","high":"2521.08","low":"2493","close":"2504.24","volume":"1437559.9","vol_ccy":"143755.99","vol_ccy_quote":"359997323.8886","confirm":1},{"ts":1725357600000,"open":"2504.24","high":"2513.33","low":"2499.12","close":"2509.53","volume":"728526.2","vol_ccy":"72852.62","vol_ccy_quote":"182616202.8975","confirm":1},{"ts":1725364800000,"open":"2509.53","high":"2519.52","low":"2458.12","close":"2465.49","volume":"2762109.9","vol_ccy":"276210.99","vol_ccy_quote":"686957891.0949","confirm":1},{"ts":1725372000000,"open":"2465.5","high":"2470","low":"2435.26","close":"2444.27","volume":"3162128.2","vol_ccy":"316212.82","vol_ccy_quote":"775485952.1787","confirm":1},{"ts":1725379200000,"open":"2444.23","high":"2464.7","low":"2437.4","close":"2442.25","volume":"1704986.1","vol_ccy":"170498.61","vol_ccy_quote":"417291964.6712","confirm":1},{"ts":1725386400000,"open":"2442.26","high":"2469.96","low":"2435.1","close":"2447.99","volume":"1305123.6","vol_ccy":"130512.36","vol_ccy_quote":"320161142.6802","confirm":1},{"ts":1725393600000,"open":"2447.99","high":"2469.84","low":"2447.75","close":"2464.99","volume":"930917.5","vol_ccy":"93091.75","vol_ccy_quote":"228971961.7689","confirm":1},{"ts":1725400800000,"open":"2464.98","high":"2465.97","low":"2410.04","close":"2425.13","volume":"1360638.7","vol_ccy":"136063.87","vol_ccy_quote":"331501325.8786","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2449.23","low":"2302.89","close":"2365.82","volume":"7643016.9","vol_ccy":"764301.69","vol_ccy_quote":"1806796052.8972","confirm":1},{"ts":1725415200000,"open":"2365.82","high":"2382.22","low":"2355.4","close":"2372.89","volume":"1525964","vol_ccy":"152596.4","vol_ccy_quote":"361613290.4564","confirm":1},{"ts":1725422400000,"open":"2372.88","high":"2381.55","low":"2363.04","close":"2365.4","volume":"1134341","vol_ccy":"113434.1","vol_ccy_quote":"269060901.082","confirm":1},{"ts":1725429600000,"open":"2365.39","high":"2415","low":"2365.3","close":"2401.35","volume":"1925444.5","vol_ccy":"192544.45","vol_ccy_quote":"459984917.2795","confirm":1},{"ts":1725436800000,"open":"2401.46","high":"2410.75","low":"2391.4","close":"2393.19","volume":"1277819.9","vol_ccy":"127781.99","vol_ccy_quote":"306754257.2243","confirm":1},{"ts":1725444000000,"open":"2393.19","high":"2403.62","low":"2387.23","close":"2399.26","volume":"1150156.9","vol_ccy":"115015.69","vol_ccy_quote":"275551641.7249","confirm":1},{"ts":1725451200000,"open":"2399.27","high":"2414.4","low":"2395","close":"2405.26","volume":"1588184.2","vol_ccy":"158818.42","vol_ccy_quote":"381691728.3226","confirm":1},{"ts":1725458400000,"open":"2405.26","high":"2459.12","low":"2392.24","close":"2455.41","volume":"4906463.5","vol_ccy":"490646.35","vol_ccy_quote":"1191326393.8638","confirm":1},{"ts":1725465600000,"open":"2455.4","high":"2491.41","low":"2448.12","close":"2449.52","volume":"2858765.3","vol_ccy":"285876.53","vol_ccy_quote":"705627334.5313","confirm":1},{"ts":1725472800000,"open":"2449.52","high":"2457.86","low":"2438.69","close":"2452.21","volume":"996253.8","vol_ccy":"99625.38","vol_ccy_quote":"243810294.9661","confirm":1},{"ts":1725480000000,"open":"2452.2","high":"2465.97","low":"2445.74","close":"2462.7","volume":"478864.7","vol_ccy":"47886.47","vol_ccy_quote":"117565467.3496","confirm":1},{"ts":1725487200000,"open":"2462.7","high":"2469.95","low":"2442.52","close":"2450.39","volume":"745662.9","vol_ccy":"74566.29","vol_ccy_quote":"183308761.8898","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2447.01","close":"2457.94","volume":"721041.3","vol_ccy":"72104.13","vol_ccy_quote":"177191485.9539","confirm":1},{"ts":1725501600000,"open":"2457.93","high":"2459.99","low":"2403.6","close":"2405.86","volume":"2333718.2","vol_ccy":"233371.82","vol_ccy_quote":"566262156.5487","confirm":1},{"ts":1725508800000,"open":"2405.86","high":"2419.33","low":"2401.83","close":"2409.99","volume":"1094696.3","vol_ccy":"109469.63","vol_ccy_quote":"263966467.3066","confirm":1},{"ts":1725516000000,"open":"2409.85","high":"2417.67","low":"2375.8","close":"2412.66","volume":"2359493.3","vol_ccy":"235949.33","vol_ccy_quote":"566065920.192","confirm":1},{"ts":1725523200000,"open":"2412.66","high":"2416.63","low":"2385.32","close":"2392.23","volume":"1420071.6","vol_ccy":"142007.16","vol_ccy_quote":"340685461.9662","confirm":1},{"ts":1725530400000,"open":"2392.22","high":"2396.5","low":"2382","close":"2389.93","volume":"919858.3","vol_ccy":"91985.83","vol_ccy_quote":"219904248.4688","confirm":1},{"ts":1725537600000,"open":"2389.94","high":"2416","low":"2376.36","close":"2402.51","volume":"2707156.5","vol_ccy":"270715.65","vol_ccy_quote":"647951333.5706","confirm":1},{"ts":1725544800000,"open":"2402.5","high":"2415.79","low":"2355.24","close":"2371.02","volume":"4474050.2","vol_ccy":"447405.02","vol_ccy_quote":"1064840888.0417","confirm":1},{"ts":1725552000000,"open":"2371.01","high":"2394.27","low":"2367.14","close":"2394.21","volume":"1485920.3","vol_ccy":"148592.03","vol_ccy_quote":"353516610.0968","confirm":1},{"ts":1725559200000,"open":"2394.2","high":"2396.48","low":"2347.36","close":"2363.47","volume":"1437494.4","vol_ccy":"143749.44","vol_ccy_quote":"340800728.667","confirm":1},{"ts":1725566400000,"open":"2363.41","high":"2378.4","low":"2350","close":"2371.82","volume":"867818.3","vol_ccy":"86781.83","vol_ccy_quote":"205500181.3959","confirm":1},{"ts":1725573600000,"open":"2371.82","high":"2375","low":"2355","close":"2368.92","volume":"526863.8","vol_ccy":"52686.38","vol_ccy_quote":"124719075.9714","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2401.9","low":"2357.34","close":"2391.87","volume":"1654292.7","vol_ccy":"165429.27","vol_ccy_quote":"393968137.2365","confirm":1},{"ts":1725588000000,"open":"2391.87","high":"2408.89","low":"2390","close":"2392.82","volume":"1093707.9","vol_ccy":"109370.79","vol_ccy_quote":"262595254.9402","confirm":1},{"ts":1725595200000,"open":"2392.82","high":"2397.76","low":"2376.41","close":"2384.6","volume":"903488.8","vol_ccy":"90348.88","vol_ccy_quote":"215523695.7679","confirm":1},{"ts":1725602400000,"open":"2384.61","high":"2386.49","low":"2320.09","close":"2344.25","volume":"3279041.6","vol_ccy":"327904.16","vol_ccy_quote":"769303290.3069","confirm":1},{"ts":1725609600000,"open":"2344.25","high":"2359.6","low":"2337.56","close":"2358.17","volume":"1349189.9","vol_ccy":"134918.99","vol_ccy_quote":"316996084.8874","confirm":1},{"ts":1725616800000,"open":"2358.19","high":"2379.88","low":"2356.2","close":"2373.28","volume":"1421732.1","vol_ccy":"142173.21","vol_ccy_quote":"336917926.7675","confirm":1},{"ts":1725624000000,"open":"2373.27","high":"2409.96","low":"2353.04","close":"2363.05","volume":"5395795.2","vol_ccy":"539579.52","vol_ccy_quote":"1286519947.3384","confirm":1},{"ts":1725631200000,"open":"2363.05","high":"2367","low":"2263.22","close":"2290.14","volume":"7773041","vol_ccy":"777304.1","vol_ccy_quote":"1800436893.7484","confirm":1},{"ts":1725638400000,"open":"2290.13","high":"2293.6","low":"2222.15","close":"2245.24","volume":"6061831.3","vol_ccy":"606183.13","vol_ccy_quote":"1370209299.032","confirm":1},{"ts":1725645600000,"open":"2245.23","high":"2248.54","low":"2206.25","close":"2222.11","volume":"3935855.9","vol_ccy":"393585.59","vol_ccy_quote":"876265595.3801","confirm":1},{"ts":1725652800000,"open":"2222.09","high":"2229.84","low":"2149.34","close":"2217.8","volume":"5626055.2","vol_ccy":"562605.52","vol_ccy_quote":"1231747097.858","confirm":1},{"ts":1725660000000,"open":"2217.8","high":"2226.43","low":"2207.12","close":"2225.21","volume":"1056366.1","vol_ccy":"105636.61","vol_ccy_quote":"234186218.3069","confirm":1},{"ts":1725667200000,"open":"2225.2","high":"2242.96","low":"2221.49","close":"2227.1","volume":"1177863.4","vol_ccy":"117786.34","vol_ccy_quote":"262800344.3827","confirm":1},{"ts":1725674400000,"open":"2227.1","high":"2241.8","low":"2222.82","close":"2238","volume":"757291.6","vol_ccy":"75729.16","vol_ccy_quote":"169266680.0466","confirm":1},{"ts":1725681600000,"open":"2238.01","high":"2276","low":"2237.3","close":"2264.8","volume":"1679015","vol_ccy":"167901.5","vol_ccy_quote":"379156295.5525","confirm":1},{"ts":1725688800000,"open":"2264.8","high":"2294.38","low":"2259.18","close":"2288.15","volume":"1634495.9","vol_ccy":"163449.59","vol_ccy_quote":"372423857.5044","confirm":1},{"ts":1725696000000,"open":"2288.15","high":"2300.81","low":"2275","close":"2281.93","volume":"1864467.6","vol_ccy":"186446.76","vol_ccy_quote":"426541180.6008","confirm":1},{"ts":1725703200000,"open":"2281.94","high":"2290.9","low":"2280.05","close":"2283.94","volume":"565298.2","vol_ccy":"56529.82","vol_ccy_quote":"129203992.4292","confirm":1},{"ts":1725710400000,"open":"2283.94","high":"2298.76","low":"2282","close":"2291.3","volume":"927597.4","vol_ccy":"92759.74","vol_ccy_quote":"212484193.217","confirm":1},{"ts":1725717600000,"open":"2291.3","high":"2311.7","low":"2288.52","close":"2300.57","volume":"1315213.6","vol_ccy":"131521.36","vol_ccy_quote":"302517204.7161","confirm":1},{"ts":1725724800000,"open":"2300.58","high":"2304.94","low":"2262.3","close":"2272.42","volume":"1754259.3","vol_ccy":"175425.93","vol_ccy_quote":"400795770.3081","confirm":1},{"ts":1725732000000,"open":"2272.4","high":"2295","low":"2267.02","close":"2290.13","volume":"756369.7","vol_ccy":"75636.97","vol_ccy_quote":"172631623.1216","confirm":1},{"ts":1725739200000,"open":"2290.13","high":"2291.25","low":"2255","close":"2265.18","volume":"887044.5","vol_ccy":"88704.45","vol_ccy_quote":"201555670.3155","confirm":1},{"ts":1725746400000,"open":"2265.17","high":"2276.55","low":"2258.42","close":"2273.71","volume":"623014.8","vol_ccy":"62301.48","vol_ccy_quote":"141269631.551","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2282.08","low":"2263.1","close":"2280.45","volume":"682053.9","vol_ccy":"68205.39","vol_ccy_quote":"155100405.5611","confirm":1},{"ts":1725760800000,"open":"2280.45","high":"2289.46","low":"2279.77","close":"2286","volume":"596563.5","vol_ccy":"59656.35","vol_ccy_quote":"136271372.9294","confirm":1},{"ts":1725768000000,"open":"2285.99","high":"2305.95","low":"2283.51","close":"2285.04","volume":"1024598.9","vol_ccy":"102459.89","vol_ccy_quote":"235026199.9871","confirm":1},{"ts":1725775200000,"open":"2285.05","high":"2300","low":"2284.26","close":"2294.94","volume":"772999.2","vol_ccy":"77299.92","vol_ccy_quote":"177301608.3889","confirm":1},{"ts":1725782400000,"open":"2294.93","high":"2311.55","low":"2287.5","close":"2295.03","volume":"1138752.9","vol_ccy":"113875.29","vol_ccy_quote":"261931016.9318","confirm":1},{"ts":1725789600000,"open":"2295.22","high":"2309.53","low":"2293.13","close":"2296.2","volume":"872517.9","vol_ccy":"87251.79","vol_ccy_quote":"200906590.0379","confirm":1},{"ts":1725796800000,"open":"2296.11","high":"2299.4","low":"2266.46","close":"2284.26","volume":"2140630.9","vol_ccy":"214063.09","vol_ccy_quote":"488163841.397","confirm":1},{"ts":1725804000000,"open":"2284.25","high":"2285.38","low":"2239.22","close":"2245.43","volume":"2273419.1","vol_ccy":"227341.91","vol_ccy_quote":"514204884.4521","confirm":1},{"ts":1725811200000,"open":"2245.43","high":"2283.49","low":"2242.68","close":"2281.8","volume":"1878526.9","vol_ccy":"187852.69","vol_ccy_quote":"424733117.881","confirm":1},{"ts":1725818400000,"open":"2281.81","high":"2283.62","low":"2269.23","close":"2272","volume":"544903.2","vol_ccy":"54490.32","vol_ccy_quote":"123968892.7648","confirm":1},{"ts":1725825600000,"open":"2271.99","high":"2290.6","low":"2266.82","close":"2280.43","volume":"645233.3","vol_ccy":"64523.33","vol_ccy_quote":"147072159.7042","confirm":1},{"ts":1725832800000,"open":"2280.42","high":"2334.11","low":"2277.89","close":"2297.44","volume":"3055697.6","vol_ccy":"305569.76","vol_ccy_quote":"704816710.3411","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2321.37","low":"2286.76","close":"2311.28","volume":"1710184.7","vol_ccy":"171018.47","vol_ccy_quote":"394334312.4068","confirm":1},{"ts":1725847200000,"open":"2311.29","high":"2311.78","low":"2289.08","close":"2304.46","volume":"1019544.3","vol_ccy":"101954.43","vol_ccy_quote":"234554937.2726","confirm":1},{"ts":1725854400000,"open":"2304.47","high":"2307.92","low":"2282.8","close":"2288.6","volume":"1205279.2","vol_ccy":"120527.92","vol_ccy_quote":"276484923.9107","confirm":1},{"ts":1725861600000,"open":"2288.6","high":"2316.79","low":"2286.82","close":"2313.96","volume":"1402870.4","vol_ccy":"140287.04","vol_ccy_quote":"322981860.8994","confirm":1},{"ts":1725868800000,"open":"2313.95","high":"2339.64","low":"2313.14","close":"2317.01","volume":"2352786.4","vol_ccy":"235278.64","vol_ccy_quote":"547030091.335","confirm":1},{"ts":1725876000000,"open":"2316.95","high":"2326.5","low":"2309.1","close":"2315.41","volume":"1067133.1","vol_ccy":"106713.31","vol_ccy_quote":"247376618.7286","confirm":1},{"ts":1725883200000,"open":"2315.41","high":"2325.96","low":"2299.3","close":"2321","volume":"2024623.7","vol_ccy":"202462.37","vol_ccy_quote":"467997949.2519","confirm":1},{"ts":1725890400000,"open":"2321","high":"2322.3","low":"2272.23","close":"2292.55","volume":"3444007.7","vol_ccy":"344400.77","vol_ccy_quote":"788884031.4857","confirm":1},{"ts":1725897600000,"open":"2292.56","high":"2352.85","low":"2290.86","close":"2342","volume":"4633148.7","vol_ccy":"463314.87","vol_ccy_quote":"1079768628.0948","confirm":1},{"ts":1725904800000,"open":"2341.99","high":"2354.4","low":"2324.12","close":"2350.85","volume":"1589470.6","vol_ccy":"158947.06","vol_ccy_quote":"371583430.2962","confirm":1},{"ts":1725912000000,"open":"2350.8","high":"2383.33","low":"2336.95","close":"2368.38","volume":"1888374","vol_ccy":"188837.4","vol_ccy_quote":"446107875.0369","confirm":1},{"ts":1725919200000,"open":"2368.37","high":"2376.41","low":"2355.11","close":"2359.01","volume":"759324.2","vol_ccy":"75932.42","vol_ccy_quote":"179355126.2449","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2360.35","low":"2335.2","close":"2343","volume":"1394632.1","vol_ccy":"139463.21","vol_ccy_quote":"327151486.0605","confirm":1},{"ts":1725933600000,"open":"2343.01","high":"2348.53","low":"2337.6","close":"2341.19","volume":"769314.7","vol_ccy":"76931.47","vol_ccy_quote":"180293969.9123","confirm":1},{"ts":1725940800000,"open":"2341.19","high":"2350.78","low":"2329.72","close":"2350.03","volume":"981690.3","vol_ccy":"98169.03","vol_ccy_quote":"229825148.9511","confirm":1},{"ts":1725948000000,"open":"2350.04","high":"2367.53","low":"2340","close":"2363.59","volume":"1333421.7","vol_ccy":"133342.17","vol_ccy_quote":"314180677.2571","confirm":1},{"ts":1725955200000,"open":"2363.6","high":"2372.95","low":"2343.2","close":"2349.11","volume":"1714319.6","vol_ccy":"171431.96","vol_ccy_quote":"404011120.796","confirm":1},{"ts":1725962400000,"open":"2349.11","high":"2353","low":"2338.36","close":"2350.58","volume":"893509.6","vol_ccy":"89350.96","vol_ccy_quote":"209700485.1349","confirm":1},{"ts":1725969600000,"open":"2350.58","high":"2364.46","low":"2330","close":"2331.81","volume":"2093428.3","vol_ccy":"209342.83","vol_ccy_quote":"490877807.702","confirm":1},{"ts":1725976800000,"open":"2331.8","high":"2353.19","low":"2320.02","close":"2324.82","volume":"2428653.6","vol_ccy":"242865.36","vol_ccy_quote":"567090995.3418","confirm":1},{"ts":1725984000000,"open":"2324.81","high":"2364.53","low":"2324.07","close":"2351.19","volume":"1484473.4","vol_ccy":"148447.34","vol_ccy_quote":"348284390.4222","confirm":1},{"ts":1725991200000,"open":"2351.2","high":"2392.79","low":"2349","close":"2381.01","volume":"2368169.6","vol_ccy":"236816.96","vol_ccy_quote":"562118261.1105","confirm":1},{"ts":1725998400000,"open":"2381.02","high":"2396.4","low":"2372.4","close":"2374.93","volume":"1186589.9","vol_ccy":"118658.99","vol_ccy_quote":"282820102.6445","confirm":1},{"ts":1726005600000,"open":"2374.92","high":"2401","low":"2372.34","close":"2388.62","volume":"1087312","vol_ccy":"108731.2","vol_ccy_quote":"259610560.5704","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2389.57","low":"2338.6","close":"2350.66","volume":"2128365.2","vol_ccy":"212836.52","vol_ccy_quote":"502902009.6517","confirm":1},{"ts":1726020000000,"open":"2350.65","high":"2369.39","low":"2344","close":"2348.21","volume":"1481573.2","vol_ccy":"148157.32","vol_ccy_quote":"348824584.5803","confirm":1},{"ts":1726027200000,"open":"2348.2","high":"2348.21","low":"2318.12","close":"2326.75","volume":"1796781.8","vol_ccy":"179678.18","vol_ccy_quote":"418779015.8421","confirm":1},{"ts":1726034400000,"open":"2326.74","high":"2344.2","low":"2323.06","close":"2341.54","volume":"999664.9","vol_ccy":"99966.49","vol_ccy_quote":"233423693.8548","confirm":1},{"ts":1726041600000,"open":"2341.53","high":"2341.95","low":"2320.4","close":"2330.43","volume":"1313956.5","vol_ccy":"131395.65","vol_ccy_quote":"306049434.6257","confirm":1},{"ts":1726048800000,"open":"2330.44","high":"2331.81","low":"2306","close":"2327.8","volume":"1650018.8","vol_ccy":"165001.88","vol_ccy_quote":"382690551.9318","confirm":1},{"ts":1726056000000,"open":"2327.8","high":"2355.85","low":"2283","close":"2288.01","volume":"4904877.9","vol_ccy":"490487.79","vol_ccy_quote":"1138698189.6711","confirm":1},{"ts":1726063200000,"open":"2288","high":"2337.93","low":"2277","close":"2326.38","volume":"4453340.6","vol_ccy":"445334.06","vol_ccy_quote":"1026676570.1412","confirm":1},{"ts":1726070400000,"open":"2326.37","high":"2370","low":"2324.91","close":"2357.41","volume":"2791677.9","vol_ccy":"279167.79","vol_ccy_quote":"655884841.2433","confirm":1},{"ts":1726077600000,"open":"2357.4","high":"2360.19","low":"2328.8","close":"2340.37","volume":"1659470.6","vol_ccy":"165947.06","vol_ccy_quote":"388920046.0137","confirm":1},{"ts":1726084800000,"open":"2340.37","high":"2351.89","low":"2339.35","close":"2342.82","volume":"588694.2","vol_ccy":"58869.42","vol_ccy_quote":"138038091.9704","confirm":1},{"ts":1726092000000,"open":"2342.83","high":"2345.68","low":"2332.07","close":"2340.57","volume":"631894","vol_ccy":"63189.4","vol_ccy_quote":"147834753.9702","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2377.98","low":"2339.56","close":"2373.16","volume":"1608201.9","vol_ccy":"160820.19","vol_ccy_quote":"379253212.8945","confirm":1},{"ts":1726106400000,"open":"2373.17","high":"2392.81","low":"2359.95","close":"2367.92","volume":"1741924.2","vol_ccy":"174192.42","vol_ccy_quote":"413520129.4284","confirm":1},{"ts":1726113600000,"open":"2367.93","high":"2379.82","low":"2350.11","close":"2356.51","volume":"1225834.5","vol_ccy":"122583.45","vol_ccy_quote":"289840850.362","confirm":1},{"ts":1726120800000,"open":"2356.5","high":"2367.17","low":"2352.84","close":"2359.93","volume":"1039820.5","vol_ccy":"103982.05","vol_ccy_quote":"245339810.2628","confirm":1},{"ts":1726128000000,"open":"2359.92","high":"2366.79","low":"2350.05","close":"2352.35","volume":"654111.2","vol_ccy":"65411.12","vol_ccy_quote":"154335399.5841","confirm":1},{"ts":1726135200000,"open":"2352.34","high":"2355.83","low":"2343.35","close":"2348.53","volume":"855327.1","vol_ccy":"85532.71","vol_ccy_quote":"200930538.8155","confirm":1},{"ts":1726142400000,"open":"2348.54","high":"2359.1","low":"2334","close":"2341.29","volume":"1913162.9","vol_ccy":"191316.29","vol_ccy_quote":"448571959.6798","confirm":1},{"ts":1726149600000,"open":"2341.3","high":"2367.59","low":"2314.5","close":"2322.93","volume":"3693252.9","vol_ccy":"369325.29","vol_ccy_quote":"863079382.6466","confirm":1},{"ts":1726156800000,"open":"2322.93","high":"2350.45","low":"2322.09","close":"2349.59","volume":"1342188.2","vol_ccy":"134218.82","vol_ccy_quote":"313782946.367","confirm":1},{"ts":1726164000000,"open":"2349.6","high":"2362.38","low":"2338.63","close":"2361.54","volume":"1544243.1","vol_ccy":"154424.31","vol_ccy_quote":"363403449.3984","confirm":1},{"ts":1726171200000,"open":"2361.53","high":"2361.54","low":"2341.32","close":"2349.39","volume":"698125.8","vol_ccy":"69812.58","vol_ccy_quote":"164126608.942","confirm":1},{"ts":1726178400000,"open":"2349.39","high":"2374.19","low":"2348.71","close":"2362.12","volume":"867784.3","vol_ccy":"86778.43","vol_ccy_quote":"205003327.1485","confirm":1},{"ts":1726185600000,"open":"2362.12","high":"2364.97","low":"2350.42","close":"2359.29","volume":"661882.7","vol_ccy":"66188.27","vol_ccy_quote":"156068589.9163","confirm":1},{"ts":1726192800000,"open":"2359.3","high":"2361.69","low":"2353.48","close":"2356.51","volume":"401706.4","vol_ccy":"40170.64","vol_ccy_quote":"94708698.7599","confirm":1},{"ts":1726200000000,"open":"2356.5","high":"2359.5","low":"2344.88","close":"2349.05","volume":"676671.3","vol_ccy":"67667.13","vol_ccy_quote":"159090179.8253","confirm":1},{"ts":1726207200000,"open":"2349.04","high":"2349.99","low":"2337.37","close":"2349.1","volume":"842526.8","vol_ccy":"84252.68","vol_ccy_quote":"197425345.3202","confirm":1},{"ts":1726214400000,"open":"2349.15","high":"2359","low":"2341.69","close":"2352.25","volume":"769285.8","vol_ccy":"76928.58","vol_ccy_quote":"180835768.8473","confirm":1},{"ts":1726221600000,"open":"2352.25","high":"2376.55","low":"2350.66","close":"2354.62","volume":"1594395","vol_ccy":"159439.5","vol_ccy_quote":"376890496.5233","confirm":1},{"ts":1726228800000,"open":"2354.61","high":"2361.54","low":"2342","close":"2355.45","volume":"1650406.5","vol_ccy":"165040.65","vol_ccy_quote":"388141822.0358","confirm":1},{"ts":1726236000000,"open":"2355.46","high":"2412.79","low":"2344.64","close":"2407.99","volume":"4844001.2","vol_ccy":"484400.12","vol_ccy_quote":"1153862053.4944","confirm":1},{"ts":1726243200000,"open":"2407.98","high":"2427.81","low":"2395.67","close":"2410.87","volume":"2398053","vol_ccy":"239805.3","vol_ccy_quote":"578322723.1039","confirm":1},{"ts":1726250400000,"open":"2410.88","high":"2428.87","low":"2406.75","close":"2421.51","volume":"1663220.5","vol_ccy":"166322.05","vol_ccy_quote":"402555270.2744","confirm":1},{"ts":1726257600000,"open":"2421.51","high":"2467.98","low":"2413.2","close":"2447.37","volume":"1965175.1","vol_ccy":"196517.51","vol_ccy_quote":"479671949.3348","confirm":1},{"ts":1726264800000,"open":"2447.37","high":"2458.99","low":"2438.2","close":"2439.69","volume":"902268.2","vol_ccy":"90226.82","vol_ccy_quote":"220792876.3545","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2422.32","close":"2424.1","volume":"971510.3","vol_ccy":"97151.03","vol_ccy_quote":"236200462.0187","confirm":1},{"ts":1726279200000,"open":"2424.1","high":"2435.68","low":"2424","close":"2433.1","volume":"490227.7","vol_ccy":"49022.77","vol_ccy_quote":"119123041.0608","confirm":1},{"ts":1726286400000,"open":"2433.11","high":"2434","low":"2415.32","close":"2415.32","volume":"598453.6","vol_ccy":"59845.36","vol_ccy_quote":"145103930.8424","confirm":1},{"ts":1726293600000,"open":"2415.33","high":"2425","low":"2414","close":"2421","volume":"681184.9","vol_ccy":"68118.49","vol_ccy_quote":"164806600.1223","confirm":1},{"ts":1726300800000,"open":"2421","high":"2422.93","low":"2412.51","close":"2420.63","volume":"493812.2","vol_ccy":"49381.22","vol_ccy_quote":"119391998.3308","confirm":1},{"ts":1726308000000,"open":"2420.64","high":"2420.64","low":"2408.69","close":"2417.67","volume":"814349.4","vol_ccy":"81434.94","vol_ccy_quote":"196539820.2909","confirm":1},{"ts":1726315200000,"open":"2417.66","high":"2424.38","low":"2412.64","close":"2417.27","volume":"750133.5","vol_ccy":"75013.35","vol_ccy_quote":"181482401.0784","confirm":1},{"ts":1726322400000,"open":"2417.27","high":"2424.21","low":"2415.2","close":"2419.02","volume":"479745.2","vol_ccy":"47974.52","vol_ccy_quote":"116113566.0385","confirm":1},{"ts":1726329600000,"open":"2419.01","high":"2422","low":"2411.23","close":"2415","volume":"375308.2","vol_ccy":"37530.82","vol_ccy_quote":"90698866.8458","confirm":1},{"ts":1726336800000,"open":"2415","high":"2415","low":"2375","close":"2409.27","volume":"2159393.4","vol_ccy":"215939.34","vol_ccy_quote":"517710263.8505","confirm":1},{"ts":1726344000000,"open":"2409.27","high":"2423.96","low":"2407.12","close":"2417.21","volume":"540645.5","vol_ccy":"54064.55","vol_ccy_quote":"130603920.879","confirm":1},{"ts":1726351200000,"open":"2417.21","high":"2420","low":"2411.14","close":"2418.29","volume":"291461.6","vol_ccy":"29146.16","vol_ccy_quote":"70426278.0197","confirm":1},{"ts":1726358400000,"open":"2418.28","high":"2432.41","low":"2416.83","close":"2425.41","volume":"609259.7","vol_ccy":"60925.97","vol_ccy_quote":"147748382.6293","confirm":1},{"ts":1726365600000,"open":"2425.4","high":"2428.48","low":"2419.78","close":"2420.8","volume":"383640.7","vol_ccy":"38364.07","vol_ccy_quote":"92984753.3402","confirm":1},{"ts":1726372800000,"open":"2420.8","high":"2422.67","low":"2414.12","close":"2419","volume":"362893.4","vol_ccy":"36289.34","vol_ccy_quote":"87756137.3633","confirm":1},{"ts":1726380000000,"open":"2419.01","high":"2424.61","low":"2419","close":"2423.17","volume":"257642.1","vol_ccy":"25764.21","vol_ccy_quote":"62396285.1551","confirm":1},{"ts":1726387200000,"open":"2423.16","high":"2423.5","low":"2410.21","close":"2412.83","volume":"553282.3","vol_ccy":"55328.23","vol_ccy_quote":"133640257.1263","confirm":1},{"ts":1726394400000,"open":"2412.84","high":"2414.41","low":"2401.51","close":"2407.3","volume":"725822","vol_ccy":"72582.2","vol_ccy_quote":"174778045.651","confirm":1},{"ts":1726401600000,"open":"2407.29","high":"2419.26","low":"2405.16","close":"2410.56","volume":"864041.2","vol_ccy":"86404.12","vol_ccy_quote":"208390327.986","confirm":1},{"ts":1726408800000,"open":"2410.55","high":"2415.67","low":"2395.25","close":"2408.49","volume":"1016766.7","vol_ccy":"101676.67","vol_ccy_quote":"244603815.2603","confirm":1},{"ts":1726416000000,"open":"2408.49","high":"2408.99","low":"2375.62","close":"2383.39","volume":"2078643.5","vol_ccy":"207864.35","vol_ccy_quote":"496490442.0586","confirm":1},{"ts":1726423200000,"open":"2383.38","high":"2389.2","low":"2362.07","close":"2372.18","volume":"1651352.8","vol_ccy":"165135.28","vol_ccy_quote":"392359332.0874","confirm":1},{"ts":1726430400000,"open":"2372.18","high":"2372.19","low":"2335.89","close":"2353.65","volume":"1777551.6","vol_ccy":"177755.16","vol_ccy_quote":"418153240.5286","confirm":1},{"ts":1726437600000,"open":"2353.58","high":"2353.67","low":"2280","close":"2316.31","volume":"3296306.5","vol_ccy":"329630.65","vol_ccy_quote":"764121982.5155","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2322.67","low":"2260.02","close":"2277.64","volume":"3250423.9","vol_ccy":"325042.39","vol_ccy_quote":"744467775.6338","confirm":1},{"ts":1726452000000,"open":"2277.67","high":"2282.66","low":"2252","close":"2278.5","volume":"2169442.1","vol_ccy":"216944.21","vol_ccy_quote":"492528390.1813","confirm":1},{"ts":1726459200000,"open":"2278.5","high":"2295.94","low":"2276.36","close":"2292.99","volume":"1180804","vol_ccy":"118080.4","vol_ccy_quote":"269864033.4494","confirm":1},{"ts":1726466400000,"open":"2292.99","high":"2313.99","low":"2289.5","close":"2310.37","volume":"1187910.2","vol_ccy":"118791.02","vol_ccy_quote":"273194587.6652","confirm":1},{"ts":1726473600000,"open":"2310.36","high":"2336","low":"2286.86","close":"2292.01","volume":"2411383.2","vol_ccy":"241138.32","vol_ccy_quote":"557768943.0142","confirm":1},{"ts":1726480800000,"open":"2292.01","high":"2309.98","low":"2289.5","close":"2308.32","volume":"978651.7","vol_ccy":"97865.17","vol_ccy_quote":"225136096.7867","confirm":1},{"ts":1726488000000,"open":"2308.33","high":"2313.17","low":"2280.56","close":"2303.02","volume":"2175949.1","vol_ccy":"217594.91","vol_ccy_quote":"500295337.9738","confirm":1},{"ts":1726495200000,"open":"2303.01","high":"2305.92","low":"2267","close":"2287.78","volume":"2459081.6","vol_ccy":"245908.16","vol_ccy_quote":"561768113.0986","confirm":1},{"ts":1726502400000,"open":"2287.78","high":"2311.43","low":"2268.55","close":"2305.74","volume":"2475250.6","vol_ccy":"247525.06","vol_ccy_quote":"566265915.6431","confirm":1},{"ts":1726509600000,"open":"2305.74","high":"2306.39","low":"2272.08","close":"2275.35","volume":"1214839.6","vol_ccy":"121483.96","vol_ccy_quote":"278190823.2168","confirm":1},{"ts":1726516800000,"open":"2275.34","high":"2291.49","low":"2267.12","close":"2291.49","volume":"863041.1","vol_ccy":"86304.11","vol_ccy_quote":"196627956.9654","confirm":1},{"ts":1726524000000,"open":"2291.5","high":"2301.95","low":"2282.22","close":"2295.6","volume":"457882","vol_ccy":"45788.2","vol_ccy_quote":"104947059.6468","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2299.21","low":"2263","close":"2275.49","volume":"1266193.6","vol_ccy":"126619.36","vol_ccy_quote":"288352897.2272","confirm":1},{"ts":1726538400000,"open":"2275.49","high":"2289.45","low":"2274.33","close":"2283.87","volume":"716388.8","vol_ccy":"71638.88","vol_ccy_quote":"163591348.4517","confirm":1},{"ts":1726545600000,"open":"2283.87","high":"2306.61","low":"2282.07","close":"2301.45","volume":"810879.5","vol_ccy":"81087.95","vol_ccy_quote":"186124675.1369","confirm":1},{"ts":1726552800000,"open":"2301.46","high":"2310.9","low":"2295.67","close":"2309","volume":"827973.3","vol_ccy":"82797.33","vol_ccy_quote":"190670228.9007","confirm":1},{"ts":1726560000000,"open":"2309","high":"2320.75","low":"2302.08","close":"2313.8","volume":"1131275.8","vol_ccy":"113127.58","vol_ccy_quote":"261430763.9469","confirm":1},{"ts":1726567200000,"open":"2313.8","high":"2323.86","low":"2306.49","close":"2308.17","volume":"1065698.1","vol_ccy":"106569.81","vol_ccy_quote":"246562309.7128","confirm":1},{"ts":1726574400000,"open":"2308.17","high":"2330","low":"2302.76","close":"2306.77","volume":"2002901.2","vol_ccy":"200290.12","vol_ccy_quote":"464153192.887","confirm":1},{"ts":1726581600000,"open":"2306.73","high":"2394.44","low":"2305.99","close":"2384","volume":"6117759.4","vol_ccy":"611775.94","vol_ccy_quote":"1443245679.0183","confirm":1},{"ts":1726588800000,"open":"2383.99","high":"2390.37","low":"2361.55","close":"2367.65","volume":"1806379.7","vol_ccy":"180637.97","vol_ccy_quote":"428535816.2806","confirm":1},{"ts":1726596000000,"open":"2367.65","high":"2371.34","low":"2327.35","close":"2353.23","volume":"2122714.9","vol_ccy":"212271.49","vol_ccy_quote":"498853121.955","confirm":1},{"ts":1726603200000,"open":"2353.22","high":"2361.98","low":"2343.35","close":"2347.83","volume":"1002640.2","vol_ccy":"100264.02","vol_ccy_quote":"235701987.0923","confirm":1},{"ts":1726610400000,"open":"2347.83","high":"2348.22","low":"2328.41","close":"2342.11","volume":"709062.8","vol_ccy":"70906.28","vol_ccy_quote":"165802952.441","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2342.12","low":"2309.03","close":"2324.98","volume":"1682993.1","vol_ccy":"168299.31","vol_ccy_quote":"390998702.6713","confirm":1},{"ts":1726624800000,"open":"2324.99","high":"2343.25","low":"2322.97","close":"2335.01","volume":"1009020.3","vol_ccy":"100902.03","vol_ccy_quote":"235462540.7731","confirm":1},{"ts":1726632000000,"open":"2335.01","high":"2336.41","low":"2312.5","close":"2321.4","volume":"949803.5","vol_ccy":"94980.35","vol_ccy_quote":"220727547.3055","confirm":1},{"ts":1726639200000,"open":"2321.4","high":"2335.28","low":"2320.11","close":"2330","volume":"816006.2","vol_ccy":"81600.62","vol_ccy_quote":"189987178.8543","confirm":1},{"ts":1726646400000,"open":"2330.01","high":"2330.01","low":"2291.29","close":"2294.38","volume":"1610378.7","vol_ccy":"161037.87","vol_ccy_quote":"372408229.268","confirm":1},{"ts":1726653600000,"open":"2294.38","high":"2309.8","low":"2276.22","close":"2300.38","volume":"2223079.6","vol_ccy":"222307.96","vol_ccy_quote":"510171364.2967","confirm":1},{"ts":1726660800000,"open":"2300.37","high":"2318.67","low":"2287.26","close":"2295.3","volume":"1705305.4","vol_ccy":"170530.54","vol_ccy_quote":"392703761.1258","confirm":1},{"ts":1726668000000,"open":"2295.3","high":"2311.82","low":"2288","close":"2296.3","volume":"1616190.2","vol_ccy":"161619.02","vol_ccy_quote":"371616811.5036","confirm":1},{"ts":1726675200000,"open":"2296.29","high":"2318.58","low":"2288","close":"2309.55","volume":"1711654.1","vol_ccy":"171165.41","vol_ccy_quote":"394196702.2875","confirm":1},{"ts":1726682400000,"open":"2309.38","high":"2366.31","low":"2301.86","close":"2315.07","volume":"6393890.7","vol_ccy":"639389.07","vol_ccy_quote":"1491089838.2855","confirm":1},{"ts":1726689600000,"open":"2315.07","high":"2345","low":"2288.54","close":"2331.48","volume":"1575732.4","vol_ccy":"157573.24","vol_ccy_quote":"364938286.1591","confirm":1},{"ts":1726696800000,"open":"2331.47","high":"2376.95","low":"2331.27","close":"2375.16","volume":"1255547.1","vol_ccy":"125554.71","vol_ccy_quote":"295448295.2994","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2409.94","low":"2372.73","close":"2390.92","volume":"3456510.5","vol_ccy":"345651.05","vol_ccy_quote":"825884610.3424","confirm":1},{"ts":1726711200000,"open":"2390.94","high":"2413.69","low":"2384.2","close":"2403.99","volume":"1308216.1","vol_ccy":"130821.61","vol_ccy_quote":"313984453.5906","confirm":1},{"ts":1726718400000,"open":"2404","high":"2424.24","low":"2399.49","close":"2412.34","volume":"1367611","vol_ccy":"136761.1","vol_ccy_quote":"329792972.1213","confirm":1},{"ts":1726725600000,"open":"2412.33","high":"2443.81","low":"2405","close":"2437.88","volume":"1936141.7","vol_ccy":"193614.17","vol_ccy_quote":"469582659.2231","confirm":1},{"ts":1726732800000,"open":"2437.89","high":"2442.46","low":"2428.52","close":"2430.71","volume":"1284599.3","vol_ccy":"128459.93","vol_ccy_quote":"312779612.728","confirm":1},{"ts":1726740000000,"open":"2430.71","high":"2439.39","low":"2423.05","close":"2435.25","volume":"1037812.6","vol_ccy":"103781.26","vol_ccy_quote":"252219041.402","confirm":1},{"ts":1726747200000,"open":"2435.25","high":"2453.65","low":"2420.5","close":"2432.69","volume":"2798173.6","vol_ccy":"279817.36","vol_ccy_quote":"682185212.9869","confirm":1},{"ts":1726754400000,"open":"2432.81","high":"2441.59","low":"2421.69","close":"2440.36","volume":"1801224.3","vol_ccy":"180122.43","vol_ccy_quote":"438077730.254","confirm":1},{"ts":1726761600000,"open":"2440.36","high":"2484.85","low":"2433.33","close":"2476.24","volume":"4166271.5","vol_ccy":"416627.15","vol_ccy_quote":"1026695687.4636","confirm":1},{"ts":1726768800000,"open":"2476.24","high":"2496.32","low":"2460.47","close":"2461.18","volume":"1779573.6","vol_ccy":"177957.36","vol_ccy_quote":"440833363.879","confirm":1},{"ts":1726776000000,"open":"2461.17","high":"2471.81","low":"2455.43","close":"2461.78","volume":"559543.9","vol_ccy":"55954.39","vol_ccy_quote":"137902956.7612","confirm":1},{"ts":1726783200000,"open":"2461.77","high":"2479","low":"2451","close":"2465.41","volume":"1122919.2","vol_ccy":"112291.92","vol_ccy_quote":"276883835.8087","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2467.69","low":"2437","close":"2454.59","volume":"1826630.8","vol_ccy":"182663.08","vol_ccy_quote":"447690792.8824","confirm":1},{"ts":1726797600000,"open":"2454.59","high":"2522.8","low":"2445.09","close":"2521.04","volume":"2185200.7","vol_ccy":"218520.07","vol_ccy_quote":"542315088.5256","confirm":1},{"ts":1726804800000,"open":"2521.04","high":"2557.79","low":"2516.83","close":"2543.9","volume":"4393141.3","vol_ccy":"439314.13","vol_ccy_quote":"1115438233.9657","confirm":1},{"ts":1726812000000,"open":"2543.92","high":"2572.96","low":"2537.58","close":"2560.74","volume":"2466090.5","vol_ccy":"246609.05","vol_ccy_quote":"630686777.9541","confirm":1},{"ts":1726819200000,"open":"2560.79","high":"2565","low":"2539.24","close":"2543.01","volume":"1926889.8","vol_ccy":"192688.98","vol_ccy_quote":"491291345.5275","confirm":1},{"ts":1726826400000,"open":"2543.01","high":"2555.76","low":"2539.98","close":"2545.23","volume":"1057789.7","vol_ccy":"105778.97","vol_ccy_quote":"269428262.2317","confirm":1},{"ts":1726833600000,"open":"2545.23","high":"2559.99","low":"2523","close":"2528.29","volume":"2538813.9","vol_ccy":"253881.39","vol_ccy_quote":"644884584.4821","confirm":1},{"ts":1726840800000,"open":"2528.26","high":"2571.32","low":"2516.13","close":"2560.45","volume":"3959963.6","vol_ccy":"395996.36","vol_ccy_quote":"1007643657.7901","confirm":1},{"ts":1726848000000,"open":"2560.48","high":"2569.48","low":"2531.19","close":"2537.17","volume":"1881260.1","vol_ccy":"188126.01","vol_ccy_quote":"479805685.9828","confirm":1},{"ts":1726855200000,"open":"2537.07","high":"2550.13","low":"2525.12","close":"2541.24","volume":"956951.3","vol_ccy":"95695.13","vol_ccy_quote":"242969659.014","confirm":1},{"ts":1726862400000,"open":"2541.24","high":"2554.2","low":"2538.59","close":"2545.95","volume":"465647.1","vol_ccy":"46564.71","vol_ccy_quote":"118558005.0779","confirm":1},{"ts":1726869600000,"open":"2545.95","high":"2562.73","low":"2545.1","close":"2561.68","volume":"562328.1","vol_ccy":"56232.81","vol_ccy_quote":"143582502.4134","confirm":1},{"ts":1726876800000,"open":"2561.69","high":"2588","low":"2541.38","close":"2543.91","volume":"2176281.2","vol_ccy":"217628.12","vol_ccy_quote":"558570893.6049","confirm":1},{"ts":1726884000000,"open":"2543.91","high":"2549.9","low":"2531.9","close":"2544.06","volume":"947058.1","vol_ccy":"94705.81","vol_ccy_quote":"240779406.4405","confirm":1},{"ts":1726891200000,"open":"2544.03","high":"2546.62","low":"2529.17","close":"2545","volume":"831870.8","vol_ccy":"83187.08","vol_ccy_quote":"211134923.0251","confirm":1},{"ts":1726898400000,"open":"2544.99","high":"2559","low":"2543.02","close":"2556.01","volume":"794784.5","vol_ccy":"79478.45","vol_ccy_quote":"202783474.7879","confirm":1},{"ts":1726905600000,"open":"2556.01","high":"2557.58","low":"2546.07","close":"2553.16","volume":"434198.8","vol_ccy":"43419.88","vol_ccy_quote":"110784729.6204","confirm":1},{"ts":1726912800000,"open":"2553.16","high":"2557.69","low":"2544.36","close":"2556.76","volume":"465008.5","vol_ccy":"46500.85","vol_ccy_quote":"118607412.6411","confirm":1},{"ts":1726920000000,"open":"2556.76","high":"2577.99","low":"2551.55","close":"2570.54","volume":"1084855.7","vol_ccy":"108485.57","vol_ccy_quote":"278107345.5814","confirm":1},{"ts":1726927200000,"open":"2570.51","high":"2575.5","low":"2550","close":"2559.76","volume":"1141717.8","vol_ccy":"114171.78","vol_ccy_quote":"292602360.3839","confirm":1},{"ts":1726934400000,"open":"2559.76","high":"2572.96","low":"2556","close":"2569.5","volume":"819110.2","vol_ccy":"81911.02","vol_ccy_quote":"210082142.1444","confirm":1},{"ts":1726941600000,"open":"2569.51","high":"2578.95","low":"2566.27","close":"2571.99","volume":"482793.5","vol_ccy":"48279.35","vol_ccy_quote":"124184989.2599","confirm":1},{"ts":1726948800000,"open":"2571.99","high":"2572.27","low":"2560.23","close":"2561.65","volume":"291021.1","vol_ccy":"29102.11","vol_ccy_quote":"74674401.9199","confirm":1},{"ts":1726956000000,"open":"2561.64","high":"2627.12","low":"2560.11","close":"2613.46","volume":"2288260.7","vol_ccy":"228826.07","vol_ccy_quote":"594598490.0707","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2636","low":"2600.21","close":"2601.18","volume":"1991023.5","vol_ccy":"199102.35","vol_ccy_quote":"521058905.9724","confirm":1},{"ts":1726970400000,"open":"2601.18","high":"2620.5","low":"2588.02","close":"2595","volume":"1684001.3","vol_ccy":"168400.13","vol_ccy_quote":"437669990.3978","confirm":1},{"ts":1726977600000,"open":"2595","high":"2604.5","low":"2578.44","close":"2581.91","volume":"1222802.3","vol_ccy":"122280.23","vol_ccy_quote":"316731263.6234","confirm":1},{"ts":1726984800000,"open":"2581.91","high":"2590.67","low":"2575.7","close":"2588","volume":"692022.6","vol_ccy":"69202.26","vol_ccy_quote":"178795068.7133","confirm":1},{"ts":1726992000000,"open":"2587.99","high":"2596.1","low":"2572.03","close":"2579.74","volume":"1089489.6","vol_ccy":"108948.96","vol_ccy_quote":"281602710.6275","confirm":1},{"ts":1726999200000,"open":"2579.74","high":"2585.19","low":"2568.44","close":"2581","volume":"908149.2","vol_ccy":"90814.92","vol_ccy_quote":"234193708.3905","confirm":1},{"ts":1727006400000,"open":"2581.04","high":"2588.27","low":"2566.14","close":"2571.3","volume":"945112.8","vol_ccy":"94511.28","vol_ccy_quote":"243565516.5749","confirm":1},{"ts":1727013600000,"open":"2571.3","high":"2576.35","low":"2552.4","close":"2570.77","volume":"1691985.7","vol_ccy":"169198.57","vol_ccy_quote":"434133916.5157","confirm":1},{"ts":1727020800000,"open":"2570.77","high":"2593","low":"2552.5","close":"2585.49","volume":"1524979.8","vol_ccy":"152497.98","vol_ccy_quote":"392281719.4064","confirm":1},{"ts":1727028000000,"open":"2585.49","high":"2586.25","low":"2562.99","close":"2578.36","volume":"671243.4","vol_ccy":"67124.34","vol_ccy_quote":"172893098.0323","confirm":1},{"ts":1727035200000,"open":"2578.36","high":"2582.91","low":"2543.71","close":"2547.24","volume":"811009.8","vol_ccy":"81100.98","vol_ccy_quote":"208226228.2555","confirm":1},{"ts":1727042400000,"open":"2547.24","high":"2594.62","low":"2523.69","close":"2581.13","volume":"2738077.6","vol_ccy":"273807.76","vol_ccy_quote":"701673679.3647","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2620","low":"2539.04","close":"2613.81","volume":"3398766.3","vol_ccy":"339876.63","vol_ccy_quote":"879389509.7668","confirm":1},{"ts":1727056800000,"open":"2613.82","high":"2689.97","low":"2609","close":"2677","volume":"4277224.6","vol_ccy":"427722.46","vol_ccy_quote":"1134581691.4487","confirm":1},{"ts":1727064000000,"open":"2676.99","high":"2681.81","low":"2653.15","close":"2657.93","volume":"1622694.5","vol_ccy":"162269.45","vol_ccy_quote":"432477998.6255","confirm":1},{"ts":1727071200000,"open":"2657.93","high":"2662.14","low":"2636.57","close":"2646.64","volume":"1492518.1","vol_ccy":"149251.81","vol_ccy_quote":"395284189.029","confirm":1},{"ts":1727078400000,"open":"2646.64","high":"2662.79","low":"2636.81","close":"2656.5","volume":"1287198.3","vol_ccy":"128719.83","vol_ccy_quote":"341030453.697","confirm":1},{"ts":1727085600000,"open":"2656.51","high":"2657.5","low":"2633.32","close":"2646.47","volume":"1246260.6","vol_ccy":"124626.06","vol_ccy_quote":"329704502.4759","confirm":1},{"ts":1727092800000,"open":"2646.47","high":"2652.55","low":"2630.66","close":"2643.5","volume":"1651105.2","vol_ccy":"165110.52","vol_ccy_quote":"436542246.6694","confirm":1},{"ts":1727100000000,"open":"2643.5","high":"2686","low":"2641.12","close":"2675.78","volume":"3329226.7","vol_ccy":"332922.67","vol_ccy_quote":"886469704.2766","confirm":1},{"ts":1727107200000,"open":"2675.78","high":"2704.62","low":"2658.08","close":"2668.98","volume":"3018101.6","vol_ccy":"301810.16","vol_ccy_quote":"808636427.9123","confirm":1},{"ts":1727114400000,"open":"2668.97","high":"2693.73","low":"2664.53","close":"2673.48","volume":"1169768.6","vol_ccy":"116976.86","vol_ccy_quote":"313318005.5373","confirm":1},{"ts":1727121600000,"open":"2673.56","high":"2683.15","low":"2645.05","close":"2656.81","volume":"1065463.4","vol_ccy":"106546.34","vol_ccy_quote":"283661729.2421","confirm":1},{"ts":1727128800000,"open":"2656.81","high":"2657.29","low":"2640","close":"2647.55","volume":"758972.6","vol_ccy":"75897.26","vol_ccy_quote":"201052850.8993","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2652","low":"2616.53","close":"2628.05","volume":"2180664.9","vol_ccy":"218066.49","vol_ccy_quote":"574282822.5124","confirm":1},{"ts":1727143200000,"open":"2628.01","high":"2631.44","low":"2610.01","close":"2628.07","volume":"1452051","vol_ccy":"145205.1","vol_ccy_quote":"380448137.8216","confirm":1},{"ts":1727150400000,"open":"2628.07","high":"2634.32","low":"2619.28","close":"2632.39","volume":"600191.6","vol_ccy":"60019.16","vol_ccy_quote":"157646860.3511","confirm":1},{"ts":1727157600000,"open":"2632.39","high":"2649.61","low":"2632.1","close":"2646.99","volume":"1096786.5","vol_ccy":"109678.65","vol_ccy_quote":"289793378.1752","confirm":1},{"ts":1727164800000,"open":"2647","high":"2667.98","low":"2643.2","close":"2645.3","volume":"1747587.6","vol_ccy":"174758.76","vol_ccy_quote":"463981583.0757","confirm":1},{"ts":1727172000000,"open":"2645.28","high":"2654.83","low":"2634.87","close":"2637.5","volume":"1015053.4","vol_ccy":"101505.34","vol_ccy_quote":"268346215.717","confirm":1},{"ts":1727179200000,"open":"2637.5","high":"2647","low":"2630","close":"2634.51","volume":"1514049.3","vol_ccy":"151404.93","vol_ccy_quote":"399555188.3023","confirm":1},{"ts":1727186400000,"open":"2634.51","high":"2634.81","low":"2591.44","close":"2613.08","volume":"3976363.6","vol_ccy":"397636.36","vol_ccy_quote":"1038629069.217","confirm":1},{"ts":1727193600000,"open":"2613.07","high":"2657.6","low":"2611.22","close":"2648.08","volume":"2064887.1","vol_ccy":"206488.71","vol_ccy_quote":"544190419.9209","confirm":1},{"ts":1727200800000,"open":"2648.06","high":"2655.74","low":"2633.26","close":"2650.2","volume":"1145077.5","vol_ccy":"114507.75","vol_ccy_quote":"302743614.5083","confirm":1},{"ts":1727208000000,"open":"2650.37","high":"2660","low":"2640.12","close":"2647.75","volume":"1173063.2","vol_ccy":"117306.32","vol_ccy_quote":"310850054.2815","confirm":1},{"ts":1727215200000,"open":"2647.76","high":"2672.41","low":"2647.76","close":"2653.59","volume":"1339691.7","vol_ccy":"133969.17","vol_ccy_quote":"356398319.4423","confirm":1},{"ts":1727222400000,"open":"2653.59","high":"2674.85","low":"2631","close":"2649.32","volume":"2022899.4","vol_ccy":"202289.94","vol_ccy_quote":"536377187.8929","confirm":1},{"ts":1727229600000,"open":"2649.32","high":"2657.76","low":"2640","close":"2646.61","volume":"973641.2","vol_ccy":"97364.12","vol_ccy_quote":"257682508.1453","confirm":1},{"ts":1727236800000,"open":"2646.77","high":"2647","low":"2620.04","close":"2624.31","volume":"1392753.7","vol_ccy":"139275.37","vol_ccy_quote":"366243297.5567","confirm":1},{"ts":1727244000000,"open":"2624.31","high":"2627.81","low":"2610.23","close":"2622.03","volume":"1598553.3","vol_ccy":"159855.33","vol_ccy_quote":"418728348.9599","confirm":1},{"ts":1727251200000,"open":"2622.02","high":"2630.82","low":"2620.55","close":"2621.91","volume":"774069.4","vol_ccy":"77406.94","vol_ccy_quote":"203216886.1473","confirm":1},{"ts":1727258400000,"open":"2621.91","high":"2631.8","low":"2614.28","close":"2627.88","volume":"1129344.8","vol_ccy":"112934.48","vol_ccy_quote":"296180594.358","confirm":1},{"ts":1727265600000,"open":"2627.87","high":"2628","low":"2603.71","close":"2617.81","volume":"1166225.1","vol_ccy":"116622.51","vol_ccy_quote":"305004793.6788","confirm":1},{"ts":1727272800000,"open":"2617.81","high":"2629.63","low":"2595","close":"2600.82","volume":"1895320.2","vol_ccy":"189532.02","vol_ccy_quote":"495674390.4767","confirm":1},{"ts":1727280000000,"open":"2600.82","high":"2609.83","low":"2564.18","close":"2575.88","volume":"2767755.8","vol_ccy":"276775.58","vol_ccy_quote":"716143513.4475","confirm":1},{"ts":1727287200000,"open":"2575.87","high":"2589.19","low":"2568.12","close":"2571.31","volume":"916252.5","vol_ccy":"91625.25","vol_ccy_quote":"236364630.5001","confirm":1},{"ts":1727294400000,"open":"2571.06","high":"2585.18","low":"2570.62","close":"2581.53","volume":"387709.8","vol_ccy":"38770.98","vol_ccy_quote":"100036237.6429","confirm":1},{"ts":1727301600000,"open":"2581.52","high":"2583.63","low":"2554","close":"2580.9","volume":"1379336.6","vol_ccy":"137933.66","vol_ccy_quote":"354606888.146","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2590","low":"2559.25","close":"2586.46","volume":"1953933","vol_ccy":"195393.3","vol_ccy_quote":"503061455.434","confirm":1},{"ts":1727316000000,"open":"2586.45","high":"2608","low":"2585.69","close":"2602.5","volume":"1382349.8","vol_ccy":"138234.98","vol_ccy_quote":"358980986.2831","confirm":1},{"ts":1727323200000,"open":"2602.5","high":"2616.77","low":"2591.41","close":"2613.19","volume":"1097972.7","vol_ccy":"109797.27","vol_ccy_quote":"285995350.9085","confirm":1},{"ts":1727330400000,"open":"2613.2","high":"2635.43","low":"2611.74","close":"2629.39","volume":"1135931.2","vol_ccy":"113593.12","vol_ccy_quote":"297855139.4651","confirm":1},{"ts":1727337600000,"open":"2629.4","high":"2632.75","low":"2612.18","close":"2619.99","volume":"1042068.1","vol_ccy":"104206.81","vol_ccy_quote":"273227382.2406","confirm":1},{"ts":1727344800000,"open":"2619.99","high":"2639.8","low":"2617","close":"2629.07","volume":"1418058.8","vol_ccy":"141805.88","vol_ccy_quote":"373029681.2284","confirm":1},{"ts":1727352000000,"open":"2629.08","high":"2640.68","low":"2613.2","close":"2621.22","volume":"1559911.3","vol_ccy":"155991.13","vol_ccy_quote":"409772047.7597","confirm":1},{"ts":1727359200000,"open":"2621.32","high":"2664.04","low":"2606.05","close":"2652.09","volume":"4686702.7","vol_ccy":"468670.27","vol_ccy_quote":"1235954062.3642","confirm":1},{"ts":1727366400000,"open":"2652.1","high":"2666.95","low":"2628","close":"2630.33","volume":"1997542.9","vol_ccy":"199754.29","vol_ccy_quote":"529127426.4902","confirm":1},{"ts":1727373600000,"open":"2630.32","high":"2660.61","low":"2626.61","close":"2649.19","volume":"1010086.4","vol_ccy":"101008.64","vol_ccy_quote":"267291837.4067","confirm":1},{"ts":1727380800000,"open":"2649.01","high":"2655.19","low":"2628.6","close":"2638.5","volume":"1072660.8","vol_ccy":"107266.08","vol_ccy_quote":"283193172.0953","confirm":1},{"ts":1727388000000,"open":"2638.5","high":"2646.41","low":"2617","close":"2632","volume":"860345.9","vol_ccy":"86034.59","vol_ccy_quote":"226254067.8574","confirm":1},{"ts":1727395200000,"open":"2632","high":"2644.95","low":"2621.36","close":"2625.99","volume":"945751.1","vol_ccy":"94575.11","vol_ccy_quote":"248995932.86","confirm":1},{"ts":1727402400000,"open":"2626","high":"2641.76","low":"2614.53","close":"2638.92","volume":"1072885","vol_ccy":"107288.5","vol_ccy_quote":"281760261.5077","confirm":1},{"ts":1727409600000,"open":"2638.92","high":"2656","low":"2636.55","close":"2653.91","volume":"1306326.6","vol_ccy":"130632.66","vol_ccy_quote":"345659066.6829","confirm":1},{"ts":1727416800000,"open":"2653.74","high":"2669.86","low":"2652.02","close":"2656.91","volume":"1617877.9","vol_ccy":"161787.79","vol_ccy_quote":"430402380.4525","confirm":1},{"ts":1727424000000,"open":"2656.91","high":"2678.31","low":"2654.99","close":"2662.53","volume":"1577865.8","vol_ccy":"157786.58","vol_ccy_quote":"420796272.2195","confirm":1},{"ts":1727431200000,"open":"2662.54","high":"2664","low":"2640.97","close":"2652","volume":"1434159.6","vol_ccy":"143415.96","vol_ccy_quote":"379799509.8429","confirm":1},{"ts":1727438400000,"open":"2652","high":"2665.34","low":"2642.25","close":"2662.87","volume":"1446230","vol_ccy":"144623","vol_ccy_quote":"383977932.2287","confirm":1},{"ts":1727445600000,"open":"2662.87","high":"2700","low":"2657.74","close":"2683.72","volume":"3502714.6","vol_ccy":"350271.46","vol_ccy_quote":"940272234.1775","confirm":1},{"ts":1727452800000,"open":"2683.71","high":"2728.99","low":"2678.14","close":"2703.2","volume":"3209601.5","vol_ccy":"320960.15","vol_ccy_quote":"868238148.1496","confirm":1},{"ts":1727460000000,"open":"2703.2","high":"2709.49","low":"2686.69","close":"2701.75","volume":"943141.7","vol_ccy":"94314.17","vol_ccy_quote":"254426688.3729","confirm":1},{"ts":1727467200000,"open":"2701.73","high":"2704.45","low":"2690","close":"2694.07","volume":"400854","vol_ccy":"40085.4","vol_ccy_quote":"108026907.1975","confirm":1},{"ts":1727474400000,"open":"2694.07","high":"2708.8","low":"2691.32","close":"2694.88","volume":"419802.7","vol_ccy":"41980.27","vol_ccy_quote":"113385189.9623","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2700.78","low":"2690.3","close":"2697.94","volume":"417552.3","vol_ccy":"41755.23","vol_ccy_quote":"112548915.2916","confirm":1},{"ts":1727488800000,"open":"2697.93","high":"2705.04","low":"2688.11","close":"2691.07","volume":"837413","vol_ccy":"83741.3","vol_ccy_quote":"225782080.1107","confirm":1},{"ts":1727496000000,"open":"2691.08","high":"2700.93","low":"2683.1","close":"2683.54","volume":"677887.2","vol_ccy":"67788.72","vol_ccy_quote":"182470083.9796","confirm":1},{"ts":1727503200000,"open":"2683.55","high":"2687.64","low":"2675.03","close":"2678.41","volume":"828042.5","vol_ccy":"82804.25","vol_ccy_quote":"221959077.5181","confirm":1},{"ts":1727510400000,"open":"2678.41","high":"2679.19","low":"2650","close":"2670.35","volume":"1635773.6","vol_ccy":"163577.36","vol_ccy_quote":"435946877.2317","confirm":1},{"ts":1727517600000,"open":"2670.34","high":"2677.67","low":"2667","close":"2675.68","volume":"588696.6","vol_ccy":"58869.66","vol_ccy_quote":"157386322.2083","confirm":1},{"ts":1727524800000,"open":"2675.68","high":"2676","low":"2652.6","close":"2659.91","volume":"1116443.2","vol_ccy":"111644.32","vol_ccy_quote":"297091973.0886","confirm":1},{"ts":1727532000000,"open":"2659.92","high":"2676.2","low":"2659.92","close":"2670.37","volume":"738016.8","vol_ccy":"73801.68","vol_ccy_quote":"197090178.2975","confirm":1},{"ts":1727539200000,"open":"2670.37","high":"2684.97","low":"2662.2","close":"2676.24","volume":"835503.9","vol_ccy":"83550.39","vol_ccy_quote":"223358448.5774","confirm":1},{"ts":1727546400000,"open":"2676.24","high":"2684.92","low":"2675.04","close":"2678.32","volume":"363862.8","vol_ccy":"36386.28","vol_ccy_quote":"97496736.1066","confirm":1},{"ts":1727553600000,"open":"2678.32","high":"2680.34","low":"2655.04","close":"2671.41","volume":"521112.1","vol_ccy":"52111.21","vol_ccy_quote":"139017461.0373","confirm":1},{"ts":1727560800000,"open":"2671.41","high":"2682","low":"2665.28","close":"2675.49","volume":"561360.2","vol_ccy":"56136.02","vol_ccy_quote":"150168961.6255","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2682.48","low":"2663.44","close":"2675.78","volume":"707183.7","vol_ccy":"70718.37","vol_ccy_quote":"188992113.7727","confirm":1},{"ts":1727575200000,"open":"2675.79","high":"2684","low":"2667","close":"2674.73","volume":"698168.9","vol_ccy":"69816.89","vol_ccy_quote":"186856978.991","confirm":1},{"ts":1727582400000,"open":"2674.73","high":"2674.95","low":"2663.03","close":"2666.01","volume":"524385.1","vol_ccy":"52438.51","vol_ccy_quote":"139939594.2097","confirm":1},{"ts":1727589600000,"open":"2666.01","high":"2668.95","low":"2635","close":"2641.11","volume":"1740367.7","vol_ccy":"174036.77","vol_ccy_quote":"461198005.9415","confirm":1},{"ts":1727596800000,"open":"2641.1","high":"2653.3","low":"2634.15","close":"2647.84","volume":"965656.8","vol_ccy":"96565.68","vol_ccy_quote":"255391067.0929","confirm":1},{"ts":1727604000000,"open":"2647.81","high":"2655.9","low":"2638.51","close":"2653.1","volume":"657181.4","vol_ccy":"65718.14","vol_ccy_quote":"174008280.6465","confirm":1},{"ts":1727611200000,"open":"2653.1","high":"2659.79","low":"2641.23","close":"2656.3","volume":"989587","vol_ccy":"98958.7","vol_ccy_quote":"262548991.0166","confirm":1},{"ts":1727618400000,"open":"2656.3","high":"2669.98","low":"2648.12","close":"2666.33","volume":"1018936.2","vol_ccy":"101893.62","vol_ccy_quote":"271053861.1896","confirm":1},{"ts":1727625600000,"open":"2666.33","high":"2672.48","low":"2650.12","close":"2663","volume":"1241239.4","vol_ccy":"124123.94","vol_ccy_quote":"330476064.6683","confirm":1},{"ts":1727632800000,"open":"2663.01","high":"2668","low":"2660.24","close":"2667.01","volume":"248445.3","vol_ccy":"24844.53","vol_ccy_quote":"66188737.3118","confirm":1},{"ts":1727640000000,"open":"2667.01","high":"2674.32","low":"2658.28","close":"2667.39","volume":"498823","vol_ccy":"49882.3","vol_ccy_quote":"132896242.6539","confirm":1},{"ts":1727647200000,"open":"2667.39","high":"2672.48","low":"2647.31","close":"2657.96","volume":"1040137.4","vol_ccy":"104013.74","vol_ccy_quote":"276435036.6084","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2612.71","close":"2615.48","volume":"3114667.2","vol_ccy":"311466.72","vol_ccy_quote":"820931263.2503","confirm":1},{"ts":1727661600000,"open":"2615.49","high":"2631.99","low":"2600.53","close":"2629.65","volume":"2204369.4","vol_ccy":"220436.94","vol_ccy_quote":"576755466.969","confirm":1},{"ts":1727668800000,"open":"2629.65","high":"2637.48","low":"2623","close":"2636.01","volume":"667656.1","vol_ccy":"66765.61","vol_ccy_quote":"175572908.9815","confirm":1},{"ts":1727676000000,"open":"2636.01","high":"2643.66","low":"2629","close":"2637.82","volume":"1064210","vol_ccy":"106421","vol_ccy_quote":"280750608.35","confirm":1},{"ts":1727683200000,"open":"2637.82","high":"2643.4","low":"2606.28","close":"2606.96","volume":"2322492.2","vol_ccy":"232249.22","vol_ccy_quote":"610686074.0217","confirm":1},{"ts":1727690400000,"open":"2606.96","high":"2634.51","low":"2591.03","close":"2629.46","volume":"2960501.7","vol_ccy":"296050.17","vol_ccy_quote":"772709880.3894","confirm":1},{"ts":1727697600000,"open":"2629.46","high":"2639.23","low":"2623.12","close":"2625.57","volume":"1298253","vol_ccy":"129825.3","vol_ccy_quote":"341663954.4642","confirm":1},{"ts":1727704800000,"open":"2625.5","high":"2629.96","low":"2593.03","close":"2596.39","volume":"2146137.4","vol_ccy":"214613.74","vol_ccy_quote":"560621321.211","confirm":1},{"ts":1727712000000,"open":"2596.4","high":"2610.5","low":"2590.05","close":"2609","volume":"1299585.8","vol_ccy":"129958.58","vol_ccy_quote":"338165075.0211","confirm":1},{"ts":1727719200000,"open":"2609","high":"2609.6","low":"2573.74","close":"2595.39","volume":"1842017.5","vol_ccy":"184201.75","vol_ccy_quote":"476820369.5221","confirm":1},{"ts":1727726400000,"open":"2595.4","high":"2617.6","low":"2593.25","close":"2610.88","volume":"972691.6","vol_ccy":"97269.16","vol_ccy_quote":"253821764.5901","confirm":1},{"ts":1727733600000,"open":"2610.89","high":"2615","low":"2576.41","close":"2602.63","volume":"1588956.5","vol_ccy":"158895.65","vol_ccy_quote":"412889470.2432","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2630","low":"2591.62","close":"2621.72","volume":"1720323.1","vol_ccy":"172032.31","vol_ccy_quote":"449986313.1568","confirm":1},{"ts":1727748000000,"open":"2621.73","high":"2633.69","low":"2608.07","close":"2629.94","volume":"1151855.3","vol_ccy":"115185.53","vol_ccy_quote":"302039718.8517","confirm":1},{"ts":1727755200000,"open":"2629.95","high":"2648.88","low":"2627.35","close":"2639.72","volume":"1288361.3","vol_ccy":"128836.13","vol_ccy_quote":"340062306.0301","confirm":1},{"ts":1727762400000,"open":"2639.73","high":"2659.94","low":"2639.57","close":"2645.25","volume":"1245066.5","vol_ccy":"124506.65","vol_ccy_quote":"329811850.0873","confirm":1},{"ts":1727769600000,"open":"2645.25","high":"2646.93","low":"2634.38","close":"2635.56","volume":"890905.5","vol_ccy":"89090.55","vol_ccy_quote":"235259953.6153","confirm":1},{"ts":1727776800000,"open":"2635.56","high":"2639.89","low":"2629.01","close":"2629.05","volume":"681512.8","vol_ccy":"68151.28","vol_ccy_quote":"179513234.6373","confirm":1},{"ts":1727784000000,"open":"2629.05","high":"2633.65","low":"2566.48","close":"2581.1","volume":"3647678.5","vol_ccy":"364767.85","vol_ccy_quote":"947064918.9368","confirm":1},{"ts":1727791200000,"open":"2581.1","high":"2591.74","low":"2480.01","close":"2524.71","volume":"8823158.2","vol_ccy":"882315.82","vol_ccy_quote":"2237012126.8996","confirm":1},{"ts":1727798400000,"open":"2524.71","high":"2531.7","low":"2425.53","close":"2506.13","volume":"7588024.5","vol_ccy":"758802.45","vol_ccy_quote":"1886701750.8185","confirm":1},{"ts":1727805600000,"open":"2506.13","high":"2519.97","low":"2486.37","close":"2488.69","volume":"2235151.5","vol_ccy":"223515.15","vol_ccy_quote":"559735508.6733","confirm":1},{"ts":1727812800000,"open":"2488.74","high":"2492.89","low":"2412.46","close":"2471.94","volume":"4241035","vol_ccy":"424103.5","vol_ccy_quote":"1040970985.8692","confirm":1},{"ts":1727820000000,"open":"2471.82","high":"2472.16","low":"2440.01","close":"2447.79","volume":"1280354.4","vol_ccy":"128035.44","vol_ccy_quote":"314036424.8074","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2482.57","low":"2442.11","close":"2480.9","volume":"1431051.4","vol_ccy":"143105.14","vol_ccy_quote":"352546893.1369","confirm":1},{"ts":1727834400000,"open":"2480.9","high":"2499.81","low":"2475.2","close":"2489.63","volume":"1369870.1","vol_ccy":"136987.01","vol_ccy_quote":"341026065.1947","confirm":1},{"ts":1727841600000,"open":"2489.64","high":"2492.05","low":"2472.3","close":"2478","volume":"1204469","vol_ccy":"120446.9","vol_ccy_quote":"298990082.1525","confirm":1},{"ts":1727848800000,"open":"2478","high":"2492.99","low":"2466.48","close":"2481.96","volume":"1249830.5","vol_ccy":"124983.05","vol_ccy_quote":"310114463.7351","confirm":1},{"ts":1727856000000,"open":"2481.96","high":"2487.23","low":"2446.8","close":"2453","volume":"1436455.5","vol_ccy":"143645.55","vol_ccy_quote":"353973945.688","confirm":1},{"ts":1727863200000,"open":"2452.97","high":"2471.03","low":"2442","close":"2455.09","volume":"1734457.5","vol_ccy":"173445.75","vol_ccy_quote":"426044384.8066","confirm":1},{"ts":1727870400000,"open":"2455.09","high":"2461.68","low":"2418.13","close":"2450.65","volume":"3569703.1","vol_ccy":"356970.31","vol_ccy_quote":"870398648.0311","confirm":1},{"ts":1727877600000,"open":"2450.65","high":"2463.74","low":"2431.14","close":"2460.3","volume":"2644560.3","vol_ccy":"264456.03","vol_ccy_quote":"647409599.8915","confirm":1},{"ts":1727884800000,"open":"2460.31","high":"2478.69","low":"2433.05","close":"2446.59","volume":"1896526.8","vol_ccy":"189652.68","vol_ccy_quote":"465950912.7022","confirm":1},{"ts":1727892000000,"open":"2446.58","high":"2446.98","low":"2367.24","close":"2371.62","volume":"4739349.4","vol_ccy":"473934.94","vol_ccy_quote":"1136129371.8296","confirm":1},{"ts":1727899200000,"open":"2371.63","high":"2392.87","low":"2359.69","close":"2378.53","volume":"2094673.5","vol_ccy":"209467.35","vol_ccy_quote":"497197700.5746","confirm":1},{"ts":1727906400000,"open":"2378.54","high":"2382.77","low":"2351.28","close":"2364","volume":"1512939.6","vol_ccy":"151293.96","vol_ccy_quote":"358148285.8145","confirm":1},{"ts":1727913600000,"open":"2364","high":"2393.32","low":"2353","close":"2384.62","volume":"2038451.8","vol_ccy":"203845.18","vol_ccy_quote":"484300313.8542","confirm":1},{"ts":1727920800000,"open":"2384.62","high":"2399.64","low":"2381.67","close":"2399.2","volume":"904522.9","vol_ccy":"90452.29","vol_ccy_quote":"216280992.7268","confirm":1},{"ts":1727928000000,"open":"2399.19","high":"2403.36","low":"2380.42","close":"2383.91","volume":"1032691","vol_ccy":"103269.1","vol_ccy_quote":"247064643.3307","confirm":1},{"ts":1727935200000,"open":"2383.9","high":"2393.44","low":"2359.25","close":"2365.01","volume":"1267977.6","vol_ccy":"126797.76","vol_ccy_quote":"301487661.3933","confirm":1},{"ts":1727942400000,"open":"2365","high":"2367.78","low":"2318.05","close":"2352.99","volume":"4153229","vol_ccy":"415322.9","vol_ccy_quote":"972198157.1108","confirm":1},{"ts":1727949600000,"open":"2352.99","high":"2370.7","low":"2346.85","close":"2352.43","volume":"1629892.3","vol_ccy":"162989.23","vol_ccy_quote":"384348653.2333","confirm":1},{"ts":1727956800000,"open":"2352.43","high":"2357.88","low":"2324.16","close":"2347.12","volume":"3092792.8","vol_ccy":"309279.28","vol_ccy_quote":"725173017.9921","confirm":1},{"ts":1727964000000,"open":"2347.11","high":"2366.43","low":"2308.8","close":"2340.36","volume":"5114338.4","vol_ccy":"511433.84","vol_ccy_quote":"1192687508.836","confirm":1},{"ts":1727971200000,"open":"2340.37","high":"2349.79","low":"2310.88","close":"2343.65","volume":"2538835.4","vol_ccy":"253883.54","vol_ccy_quote":"591690940.8303","confirm":1},{"ts":1727978400000,"open":"2343.65","high":"2354.3","low":"2337.47","close":"2353.27","volume":"796120.6","vol_ccy":"79612.06","vol_ccy_quote":"186795110.1447","confirm":1},{"ts":1727985600000,"open":"2353.28","high":"2355","low":"2332.2","close":"2350.37","volume":"784264.3","vol_ccy":"78426.43","vol_ccy_quote":"183869516.3485","confirm":1},{"ts":1727992800000,"open":"2350.37","high":"2358.12","low":"2343","close":"2349.61","volume":"674122.3","vol_ccy":"67412.23","vol_ccy_quote":"158437811.5132","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2379.65","low":"2339","close":"2377.41","volume":"2040604.7","vol_ccy":"204060.47","vol_ccy_quote":"481870142.4648","confirm":1},{"ts":1728007200000,"open":"2377.42","high":"2379.93","low":"2361","close":"2367.12","volume":"1003149","vol_ccy":"100314.9","vol_ccy_quote":"237739884.13","confirm":1},{"ts":1728014400000,"open":"2367.11","high":"2385","low":"2365.65","close":"2382.92","volume":"977359.3","vol_ccy":"97735.93","vol_ccy_quote":"232217867.6372","confirm":1},{"ts":1728021600000,"open":"2382.92","high":"2387.36","low":"2371","close":"2381.47","volume":"942707.7","vol_ccy":"94270.77","vol_ccy_quote":"224391002.1625","confirm":1},{"ts":1728028800000,"open":"2381.48","high":"2393.47","low":"2374.08","close":"2376.79","volume":"1198127.4","vol_ccy":"119812.74","vol_ccy_quote":"285666327.9777","confirm":1},{"ts":1728036000000,"open":"2376.78","high":"2386.67","low":"2373.8","close":"2385.84","volume":"619128.2","vol_ccy":"61912.82","vol_ccy_quote":"147297865.4431","confirm":1},{"ts":1728043200000,"open":"2385.8","high":"2399.68","low":"2373.96","close":"2378.48","volume":"2686805.1","vol_ccy":"268680.51","vol_ccy_quote":"641189741.8515","confirm":1},{"ts":1728050400000,"open":"2378.48","high":"2418.59","low":"2352","close":"2417.53","volume":"4337031.5","vol_ccy":"433703.15","vol_ccy_quote":"1032867076.9217","confirm":1},{"ts":1728057600000,"open":"2417.53","high":"2442.48","low":"2409","close":"2415.36","volume":"2833175.1","vol_ccy":"283317.51","vol_ccy_quote":"687674455.963","confirm":1},{"ts":1728064800000,"open":"2415.37","high":"2436.29","low":"2410.17","close":"2429.39","volume":"941365.4","vol_ccy":"94136.54","vol_ccy_quote":"228221751.111","confirm":1},{"ts":1728072000000,"open":"2429.4","high":"2431.99","low":"2421.73","close":"2424.66","volume":"398532","vol_ccy":"39853.2","vol_ccy_quote":"96704262.8905","confirm":1},{"ts":1728079200000,"open":"2424.66","high":"2428.37","low":"2412.48","close":"2414.69","volume":"438245.7","vol_ccy":"43824.57","vol_ccy_quote":"105994228.5449","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2428.76","low":"2412.8","close":"2418","volume":"576042.4","vol_ccy":"57604.24","vol_ccy_quote":"139376858.4817","confirm":1},{"ts":1728093600000,"open":"2418","high":"2418.96","low":"2389","close":"2399.5","volume":"1406547.4","vol_ccy":"140654.74","vol_ccy_quote":"337789397.2465","confirm":1},{"ts":1728100800000,"open":"2399.5","high":"2418.04","low":"2397.05","close":"2418.02","volume":"752329.3","vol_ccy":"75232.93","vol_ccy_quote":"181256942.9129","confirm":1},{"ts":1728108000000,"open":"2418.03","high":"2427.69","low":"2413.08","close":"2415.19","volume":"859378.9","vol_ccy":"85937.89","vol_ccy_quote":"208005379.478","confirm":1},{"ts":1728115200000,"open":"2415.19","high":"2429","low":"2415","close":"2424.95","volume":"540359.8","vol_ccy":"54035.98","vol_ccy_quote":"130852302.0236","confirm":1},{"ts":1728122400000,"open":"2424.95","high":"2427.4","low":"2416.81","close":"2417.54","volume":"415402","vol_ccy":"41540.2","vol_ccy_quote":"100567251.5325","confirm":1},{"ts":1728129600000,"open":"2417.54","high":"2424.68","low":"2407.26","close":"2409.9","volume":"721306.8","vol_ccy":"72130.68","vol_ccy_quote":"174296077.975","confirm":1},{"ts":1728136800000,"open":"2409.9","high":"2419.32","low":"2404.5","close":"2415.15","volume":"987438.8","vol_ccy":"98743.88","vol_ccy_quote":"238131141.0161","confirm":1},{"ts":1728144000000,"open":"2415.16","high":"2416.5","low":"2402.13","close":"2410.71","volume":"547373.8","vol_ccy":"54737.38","vol_ccy_quote":"131822750.5749","confirm":1},{"ts":1728151200000,"open":"2410.7","high":"2412.22","low":"2393","close":"2397.05","volume":"639072.1","vol_ccy":"63907.21","vol_ccy_quote":"153428030.9939","confirm":1},{"ts":1728158400000,"open":"2397.05","high":"2409.6","low":"2390.04","close":"2403.36","volume":"547183.5","vol_ccy":"54718.35","vol_ccy_quote":"131261157.9093","confirm":1},{"ts":1728165600000,"open":"2403.37","high":"2420","low":"2402.99","close":"2414.81","volume":"647952","vol_ccy":"64795.2","vol_ccy_quote":"156384816.9028","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2423.38","low":"2407.12","close":"2421.29","volume":"605047.5","vol_ccy":"60504.75","vol_ccy_quote":"146124773.5122","confirm":1},{"ts":1728180000000,"open":"2421.3","high":"2423","low":"2413.08","close":"2413.75","volume":"462535.2","vol_ccy":"46253.52","vol_ccy_quote":"111819161.9265","confirm":1},{"ts":1728187200000,"open":"2413.76","high":"2420.84","low":"2410.24","close":"2417.03","volume":"521789.9","vol_ccy":"52178.99","vol_ccy_quote":"126039327.9101","confirm":1},{"ts":1728194400000,"open":"2417.04","high":"2421.68","low":"2413.6","close":"2417.2","volume":"371943.1","vol_ccy":"37194.31","vol_ccy_quote":"89945493.9478","confirm":1},{"ts":1728201600000,"open":"2417.19","high":"2428.6","low":"2415.58","close":"2422.29","volume":"654808.6","vol_ccy":"65480.86","vol_ccy_quote":"158670879.5379","confirm":1},{"ts":1728208800000,"open":"2422.29","high":"2430.97","low":"2419.12","close":"2426.57","volume":"603197.3","vol_ccy":"60319.73","vol_ccy_quote":"146280143.9083","confirm":1},{"ts":1728216000000,"open":"2426.58","high":"2437.8","low":"2424.66","close":"2430.81","volume":"775668.9","vol_ccy":"77566.89","vol_ccy_quote":"188597753.1868","confirm":1},{"ts":1728223200000,"open":"2430.81","high":"2458","low":"2426.54","close":"2446.72","volume":"1939296.6","vol_ccy":"193929.66","vol_ccy_quote":"474168441.4128","confirm":1},{"ts":1728230400000,"open":"2446.72","high":"2453","low":"2435.5","close":"2441.69","volume":"792587","vol_ccy":"79258.7","vol_ccy_quote":"193630202.4589","confirm":1},{"ts":1728237600000,"open":"2441.69","high":"2452.78","low":"2438.76","close":"2441.51","volume":"673050.8","vol_ccy":"67305.08","vol_ccy_quote":"164653285.1373","confirm":1},{"ts":1728244800000,"open":"2441.52","high":"2444.39","low":"2415.2","close":"2417.74","volume":"881893.3","vol_ccy":"88189.33","vol_ccy_quote":"214207151.7631","confirm":1},{"ts":1728252000000,"open":"2417.75","high":"2445","low":"2417.18","close":"2440.02","volume":"821090","vol_ccy":"82109","vol_ccy_quote":"199802607.3322","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2499.99","low":"2435.12","close":"2497.19","volume":"2962543.4","vol_ccy":"296254.34","vol_ccy_quote":"733357499.6943","confirm":1},{"ts":1728266400000,"open":"2497.19","high":"2513.81","low":"2488.17","close":"2495.92","volume":"2034624.9","vol_ccy":"203462.49","vol_ccy_quote":"509398439.5429","confirm":1},{"ts":1728273600000,"open":"2495.97","high":"2499.21","low":"2482.11","close":"2485.41","volume":"777806.9","vol_ccy":"77780.69","vol_ccy_quote":"193654109.3522","confirm":1},{"ts":1728280800000,"open":"2485.41","high":"2492.48","low":"2476.99","close":"2480.46","volume":"860872.7","vol_ccy":"86087.27","vol_ccy_quote":"213905008.2499","confirm":1},{"ts":1728288000000,"open":"2480.46","high":"2489.64","low":"2447.68","close":"2458.44","volume":"2299797.1","vol_ccy":"229979.71","vol_ccy_quote":"567261340.2278","confirm":1},{"ts":1728295200000,"open":"2458.45","high":"2476.98","low":"2437.08","close":"2476.2","volume":"2345804.7","vol_ccy":"234580.47","vol_ccy_quote":"575412195.0254","confirm":1},{"ts":1728302400000,"open":"2476.21","high":"2485.68","low":"2462.54","close":"2475.49","volume":"1713363.4","vol_ccy":"171336.34","vol_ccy_quote":"423684385.0823","confirm":1},{"ts":1728309600000,"open":"2475.49","high":"2522.16","low":"2471.2","close":"2474.35","volume":"3843437.9","vol_ccy":"384343.79","vol_ccy_quote":"959689255.0146","confirm":1},{"ts":1728316800000,"open":"2474.34","high":"2481.7","low":"2457.92","close":"2476.66","volume":"1429251.5","vol_ccy":"142925.15","vol_ccy_quote":"353183783.2635","confirm":1},{"ts":1728324000000,"open":"2476.66","high":"2477.11","low":"2420","close":"2445.61","volume":"2751080.1","vol_ccy":"275108.01","vol_ccy_quote":"671918703.1224","confirm":1},{"ts":1728331200000,"open":"2445.61","high":"2457.77","low":"2437.69","close":"2454.83","volume":"678650.1","vol_ccy":"67865.01","vol_ccy_quote":"166077598.4546","confirm":1},{"ts":1728338400000,"open":"2454.83","high":"2457.74","low":"2403","close":"2422.48","volume":"2149456.4","vol_ccy":"214945.64","vol_ccy_quote":"521588041.7224","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2440.95","low":"2422.47","close":"2435.4","volume":"918887.4","vol_ccy":"91888.74","vol_ccy_quote":"223622338.7982","confirm":1},{"ts":1728352800000,"open":"2435.4","high":"2448.86","low":"2423.3","close":"2438.63","volume":"890990.1","vol_ccy":"89099.01","vol_ccy_quote":"217124515.6582","confirm":1},{"ts":1728360000000,"open":"2438.63","high":"2446","low":"2419","close":"2428.03","volume":"1342941.6","vol_ccy":"134294.16","vol_ccy_quote":"326373082.9131","confirm":1},{"ts":1728367200000,"open":"2428.02","high":"2439.65","low":"2410","close":"2428.55","volume":"1781130.6","vol_ccy":"178113.06","vol_ccy_quote":"431869258.0762","confirm":1},{"ts":1728374400000,"open":"2428.55","high":"2437.4","low":"2417.14","close":"2433","volume":"920886.7","vol_ccy":"92088.67","vol_ccy_quote":"223498527.9647","confirm":1},{"ts":1728381600000,"open":"2433","high":"2441.8","low":"2427.41","close":"2439.25","volume":"629936.2","vol_ccy":"62993.62","vol_ccy_quote":"153352582.526","confirm":1},{"ts":1728388800000,"open":"2439.26","high":"2450.16","low":"2419.22","close":"2448.3","volume":"1959343.4","vol_ccy":"195934.34","vol_ccy_quote":"477106097.8781","confirm":1},{"ts":1728396000000,"open":"2448.31","high":"2453.33","low":"2400.8","close":"2419.4","volume":"3648459.2","vol_ccy":"364845.92","vol_ccy_quote":"884925357.6419","confirm":1},{"ts":1728403200000,"open":"2419.4","high":"2451","low":"2411.05","close":"2442.84","volume":"2308377.3","vol_ccy":"230837.73","vol_ccy_quote":"562027241.0841","confirm":1},{"ts":1728410400000,"open":"2442.85","high":"2456.8","low":"2423.65","close":"2440.56","volume":"1697147.3","vol_ccy":"169714.73","vol_ccy_quote":"414351829.9037","confirm":1},{"ts":1728417600000,"open":"2440.58","high":"2467.44","low":"2434.68","close":"2456.68","volume":"663801.6","vol_ccy":"66380.16","vol_ccy_quote":"162707137.1139","confirm":1},{"ts":1728424800000,"open":"2456.68","high":"2460.45","low":"2433.6","close":"2440.59","volume":"863574.5","vol_ccy":"86357.45","vol_ccy_quote":"211129588.582","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2474.64","low":"2427","close":"2462.61","volume":"1971006.7","vol_ccy":"197100.67","vol_ccy_quote":"483455673.2661","confirm":1},{"ts":1728439200000,"open":"2462.6","high":"2463.35","low":"2440.64","close":"2447.1","volume":"1180808.3","vol_ccy":"118080.83","vol_ccy_quote":"289468583.19","confirm":1},{"ts":1728446400000,"open":"2447.05","high":"2452.3","low":"2440","close":"2451.13","volume":"710866.2","vol_ccy":"71086.62","vol_ccy_quote":"173865768.496","confirm":1},{"ts":1728453600000,"open":"2451.13","high":"2453.05","low":"2430.65","close":"2435.89","volume":"868614.7","vol_ccy":"86861.47","vol_ccy_quote":"211939959.2457","confirm":1},{"ts":1728460800000,"open":"2435.88","high":"2440","low":"2427.49","close":"2437.67","volume":"914065.2","vol_ccy":"91406.52","vol_ccy_quote":"222477221.3611","confirm":1},{"ts":1728468000000,"open":"2437.67","high":"2443.06","low":"2429.34","close":"2442.36","volume":"665194.4","vol_ccy":"66519.44","vol_ccy_quote":"162041115.7708","confirm":1},{"ts":1728475200000,"open":"2442.36","high":"2446.84","low":"2423","close":"2429.5","volume":"1834667.6","vol_ccy":"183466.76","vol_ccy_quote":"446275295.585","confirm":1},{"ts":1728482400000,"open":"2429.42","high":"2472.39","low":"2425","close":"2461.32","volume":"2647803.9","vol_ccy":"264780.39","vol_ccy_quote":"648892500.3094","confirm":1},{"ts":1728489600000,"open":"2461.32","high":"2462.66","low":"2428.67","close":"2434.32","volume":"1744634.3","vol_ccy":"174463.43","vol_ccy_quote":"425638217.3131","confirm":1},{"ts":1728496800000,"open":"2434.32","high":"2437.66","low":"2407.08","close":"2418.49","volume":"1832008.6","vol_ccy":"183200.86","vol_ccy_quote":"443142465.2513","confirm":1},{"ts":1728504000000,"open":"2418.49","high":"2418.49","low":"2351","close":"2378.4","volume":"3058796.1","vol_ccy":"305879.61","vol_ccy_quote":"727886317.2339","confirm":1},{"ts":1728511200000,"open":"2378.39","high":"2381.57","low":"2363.8","close":"2370.7","volume":"897728.6","vol_ccy":"89772.86","vol_ccy_quote":"212889291.8576","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2400.92","low":"2367.07","close":"2392.04","volume":"1522892","vol_ccy":"152289.2","vol_ccy_quote":"363235501.2238","confirm":1},{"ts":1728525600000,"open":"2392.04","high":"2400.5","low":"2391.82","close":"2395.44","volume":"876747.7","vol_ccy":"87674.77","vol_ccy_quote":"210101753.7338","confirm":1},{"ts":1728532800000,"open":"2395.45","high":"2411.71","low":"2391.2","close":"2406","volume":"983660.7","vol_ccy":"98366.07","vol_ccy_quote":"236215357.3327","confirm":1},{"ts":1728540000000,"open":"2406.01","high":"2409.94","low":"2394.24","close":"2395.57","volume":"833578","vol_ccy":"83357.8","vol_ccy_quote":"200268404.8499","confirm":1},{"ts":1728547200000,"open":"2395.57","high":"2397.71","low":"2368.5","close":"2387.04","volume":"1686675.5","vol_ccy":"168667.55","vol_ccy_quote":"402062224.083","confirm":1},{"ts":1728554400000,"open":"2387.05","high":"2408.81","low":"2387.04","close":"2406.41","volume":"1179027.2","vol_ccy":"117902.72","vol_ccy_quote":"282866416.7269","confirm":1},{"ts":1728561600000,"open":"2406.41","high":"2409.36","low":"2373.38","close":"2382.88","volume":"2951048.7","vol_ccy":"295104.87","vol_ccy_quote":"705332341.247","confirm":1},{"ts":1728568800000,"open":"2382.89","high":"2405.88","low":"2370.19","close":"2404.98","volume":"2119517.8","vol_ccy":"211951.78","vol_ccy_quote":"505397743.5526","confirm":1},{"ts":1728576000000,"open":"2404.99","high":"2421.77","low":"2364.64","close":"2373","volume":"3238849","vol_ccy":"323884.9","vol_ccy_quote":"775397141.4966","confirm":1},{"ts":1728583200000,"open":"2373.01","high":"2374.58","low":"2330.11","close":"2367.16","volume":"3354389.9","vol_ccy":"335438.99","vol_ccy_quote":"788336917.9609","confirm":1},{"ts":1728590400000,"open":"2367.16","high":"2387.11","low":"2358.4","close":"2387.01","volume":"1080823.3","vol_ccy":"108082.33","vol_ccy_quote":"256223910.461","confirm":1},{"ts":1728597600000,"open":"2387.01","high":"2387.68","low":"2371.17","close":"2386.23","volume":"851967.2","vol_ccy":"85196.72","vol_ccy_quote":"202777469.7852","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2416.4","low":"2382.01","close":"2407.35","volume":"1522744.5","vol_ccy":"152274.45","vol_ccy_quote":"364749516.9756","confirm":1},{"ts":1728612000000,"open":"2407.36","high":"2417.57","low":"2394.6","close":"2411.24","volume":"1434058.9","vol_ccy":"143405.89","vol_ccy_quote":"344893245.0463","confirm":1},{"ts":1728619200000,"open":"2411.25","high":"2416.29","low":"2403.28","close":"2406.37","volume":"678539.4","vol_ccy":"67853.94","vol_ccy_quote":"163439020.1487","confirm":1},{"ts":1728626400000,"open":"2406.37","high":"2419.58","low":"2405","close":"2407.34","volume":"757640.1","vol_ccy":"75764.01","vol_ccy_quote":"182724814.1083","confirm":1},{"ts":1728633600000,"open":"2407.32","high":"2418.84","low":"2402.68","close":"2414.6","volume":"917779.6","vol_ccy":"91777.96","vol_ccy_quote":"221237168.1156","confirm":1},{"ts":1728640800000,"open":"2414.61","high":"2427.12","low":"2411","close":"2417.89","volume":"1367659.6","vol_ccy":"136765.96","vol_ccy_quote":"330812931.7564","confirm":1},{"ts":1728648000000,"open":"2417.9","high":"2439.3","low":"2414.53","close":"2431.49","volume":"2104753.6","vol_ccy":"210475.36","vol_ccy_quote":"510752421.2623","confirm":1},{"ts":1728655200000,"open":"2431.48","high":"2454.4","low":"2425.89","close":"2443.9","volume":"2648415.7","vol_ccy":"264841.57","vol_ccy_quote":"646132497.0869","confirm":1},{"ts":1728662400000,"open":"2443.9","high":"2453.83","low":"2433.55","close":"2450.01","volume":"1526515.2","vol_ccy":"152651.52","vol_ccy_quote":"373127029.858","confirm":1},{"ts":1728669600000,"open":"2450","high":"2472","low":"2440","close":"2459.7","volume":"1615659.6","vol_ccy":"161565.96","vol_ccy_quote":"396818465.2133","confirm":1},{"ts":1728676800000,"open":"2459.65","high":"2462.57","low":"2449.17","close":"2449.98","volume":"593114.4","vol_ccy":"59311.44","vol_ccy_quote":"145650894.992","confirm":1},{"ts":1728684000000,"open":"2449.97","high":"2452.41","low":"2433.81","close":"2439.49","volume":"1141440","vol_ccy":"114144","vol_ccy_quote":"278705002.1246","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2451.36","low":"2435.57","close":"2444.52","volume":"791172.3","vol_ccy":"79117.23","vol_ccy_quote":"193394919.8152","confirm":1},{"ts":1728698400000,"open":"2444.52","high":"2444.99","low":"2434.17","close":"2438.99","volume":"620693.2","vol_ccy":"62069.32","vol_ccy_quote":"151362116.2074","confirm":1},{"ts":1728705600000,"open":"2438.99","high":"2452.89","low":"2438.99","close":"2447.44","volume":"596374.4","vol_ccy":"59637.44","vol_ccy_quote":"145862207.5716","confirm":1},{"ts":1728712800000,"open":"2447.45","high":"2449","low":"2442.61","close":"2446.54","volume":"414508.4","vol_ccy":"41450.84","vol_ccy_quote":"101395395.0322","confirm":1},{"ts":1728720000000,"open":"2446.54","high":"2446.81","low":"2442.33","close":"2445.45","volume":"332925.1","vol_ccy":"33292.51","vol_ccy_quote":"81400016.1388","confirm":1},{"ts":1728727200000,"open":"2445.44","high":"2468.91","low":"2443.5","close":"2452.58","volume":"1506556.7","vol_ccy":"150655.67","vol_ccy_quote":"370066968.7295","confirm":1},{"ts":1728734400000,"open":"2452.58","high":"2462.4","low":"2448.43","close":"2461.52","volume":"692945.7","vol_ccy":"69294.57","vol_ccy_quote":"170196399.0475","confirm":1},{"ts":1728741600000,"open":"2461.53","high":"2484.84","low":"2458","close":"2473.48","volume":"2048073.6","vol_ccy":"204807.36","vol_ccy_quote":"506579042.6804","confirm":1},{"ts":1728748800000,"open":"2473.47","high":"2487.42","low":"2468.57","close":"2475.8","volume":"998015.7","vol_ccy":"99801.57","vol_ccy_quote":"247229598.1916","confirm":1},{"ts":1728756000000,"open":"2475.8","high":"2481.77","low":"2466.71","close":"2472.51","volume":"468924","vol_ccy":"46892.4","vol_ccy_quote":"115955551.6937","confirm":1},{"ts":1728763200000,"open":"2472.5","high":"2480","low":"2468.76","close":"2479.85","volume":"277991.8","vol_ccy":"27799.18","vol_ccy_quote":"68780120.9854","confirm":1},{"ts":1728770400000,"open":"2479.8","high":"2491.71","low":"2476.12","close":"2476.61","volume":"612928.7","vol_ccy":"61292.87","vol_ccy_quote":"152231309.7229","confirm":1},{"ts":1728777600000,"open":"2476.61","high":"2485.49","low":"2461.76","close":"2467.79","volume":"821814","vol_ccy":"82181.4","vol_ccy_quote":"203166191.5165","confirm":1},{"ts":1728784800000,"open":"2467.8","high":"2470.89","low":"2453","close":"2457.99","volume":"860336.8","vol_ccy":"86033.68","vol_ccy_quote":"211821871.9576","confirm":1},{"ts":1728792000000,"open":"2457.99","high":"2469","low":"2457.24","close":"2463.62","volume":"419613.5","vol_ccy":"41961.35","vol_ccy_quote":"103383048.0061","confirm":1},{"ts":1728799200000,"open":"2463.62","high":"2469.2","low":"2460.01","close":"2465.05","volume":"421821.7","vol_ccy":"42182.17","vol_ccy_quote":"103959665.5171","confirm":1},{"ts":1728806400000,"open":"2465.05","high":"2471.98","low":"2460.74","close":"2467.56","volume":"439277.5","vol_ccy":"43927.75","vol_ccy_quote":"108345308.5641","confirm":1},{"ts":1728813600000,"open":"2467.57","high":"2471.31","low":"2457.7","close":"2458.51","volume":"606809.7","vol_ccy":"60680.97","vol_ccy_quote":"149516974.009","confirm":1},{"ts":1728820800000,"open":"2458.51","high":"2470.75","low":"2458.16","close":"2464.68","volume":"463051.6","vol_ccy":"46305.16","vol_ccy_quote":"114174156.5431","confirm":1},{"ts":1728828000000,"open":"2464.68","high":"2464.68","low":"2436.61","close":"2440.67","volume":"1981920.1","vol_ccy":"198192.01","vol_ccy_quote":"485106868.1871","confirm":1},{"ts":1728835200000,"open":"2440.68","high":"2462.9","low":"2438","close":"2446.33","volume":"1439505.8","vol_ccy":"143950.58","vol_ccy_quote":"352818083.2841","confirm":1},{"ts":1728842400000,"open":"2446.34","high":"2459.88","low":"2440","close":"2458.49","volume":"635450.9","vol_ccy":"63545.09","vol_ccy_quote":"155653714.5103","confirm":1},{"ts":1728849600000,"open":"2458.49","high":"2470.57","low":"2453.07","close":"2465.31","volume":"564544.2","vol_ccy":"56454.42","vol_ccy_quote":"139091895.1706","confirm":1},{"ts":1728856800000,"open":"2465.31","high":"2485","low":"2460.8","close":"2469.16","volume":"928159.6","vol_ccy":"92815.96","vol_ccy_quote":"229451644.8714","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2470.11","low":"2449.31","close":"2452.6","volume":"1046307.2","vol_ccy":"104630.72","vol_ccy_quote":"257146902.1756","confirm":1},{"ts":1728871200000,"open":"2452.6","high":"2526.57","low":"2443.06","close":"2521.26","volume":"3597435.2","vol_ccy":"359743.52","vol_ccy_quote":"895747170.9875","confirm":1},{"ts":1728878400000,"open":"2521.26","high":"2549.77","low":"2511.5","close":"2532.22","volume":"3863098.5","vol_ccy":"386309.85","vol_ccy_quote":"978096956.1633","confirm":1},{"ts":1728885600000,"open":"2532.24","high":"2542","low":"2516.11","close":"2535.79","volume":"2434958.8","vol_ccy":"243495.88","vol_ccy_quote":"616096087.4611","confirm":1},{"ts":1728892800000,"open":"2535.79","high":"2545.99","low":"2520.1","close":"2534","volume":"1461936.8","vol_ccy":"146193.68","vol_ccy_quote":"369994733.6917","confirm":1},{"ts":1728900000000,"open":"2534.01","high":"2547.44","low":"2530.63","close":"2538.07","volume":"1238182.5","vol_ccy":"123818.25","vol_ccy_quote":"314544142.8733","confirm":1},{"ts":1728907200000,"open":"2538.07","high":"2576","low":"2534.77","close":"2568.99","volume":"3169866.9","vol_ccy":"316986.69","vol_ccy_quote":"810460750.9646","confirm":1},{"ts":1728914400000,"open":"2569","high":"2645.01","low":"2568","close":"2635.84","volume":"5362718.8","vol_ccy":"536271.88","vol_ccy_quote":"1401570980.0601","confirm":1},{"ts":1728921600000,"open":"2635.84","high":"2641.25","low":"2615.61","close":"2627.54","volume":"1788172.9","vol_ccy":"178817.29","vol_ccy_quote":"469629605.4122","confirm":1},{"ts":1728928800000,"open":"2627.49","high":"2636.18","low":"2619.11","close":"2620.86","volume":"1092383.9","vol_ccy":"109238.39","vol_ccy_quote":"287090870.6734","confirm":1},{"ts":1728936000000,"open":"2620.87","high":"2629.79","low":"2616.48","close":"2617.31","volume":"480018.5","vol_ccy":"48001.85","vol_ccy_quote":"125869405.0587","confirm":1},{"ts":1728943200000,"open":"2617.3","high":"2654.99","low":"2616.8","close":"2630.19","volume":"1529185.2","vol_ccy":"152918.52","vol_ccy_quote":"403407320.32","confirm":1},{"ts":1728950400000,"open":"2630.19","high":"2638.14","low":"2618.33","close":"2629.79","volume":"1052999.4","vol_ccy":"105299.94","vol_ccy_quote":"276636922.1552","confirm":1},{"ts":1728957600000,"open":"2629.8","high":"2634.69","low":"2607.69","close":"2612.72","volume":"1205150.2","vol_ccy":"120515.02","vol_ccy_quote":"315869694.0421","confirm":1},{"ts":1728964800000,"open":"2612.73","high":"2619.38","low":"2590.24","close":"2595.6","volume":"1902660.8","vol_ccy":"190266.08","vol_ccy_quote":"495637812.5701","confirm":1},{"ts":1728972000000,"open":"2595.6","high":"2625","low":"2593.23","close":"2615.85","volume":"1228206.1","vol_ccy":"122820.61","vol_ccy_quote":"320618250.2154","confirm":1},{"ts":1728979200000,"open":"2615.86","high":"2623.82","low":"2607.2","close":"2610.14","volume":"771936.7","vol_ccy":"77193.67","vol_ccy_quote":"201905738.1154","confirm":1},{"ts":1728986400000,"open":"2610.13","high":"2621.72","low":"2580.06","close":"2586.68","volume":"1920312.9","vol_ccy":"192031.29","vol_ccy_quote":"498916519.7676","confirm":1},{"ts":1728993600000,"open":"2586.72","high":"2677","low":"2582","close":"2671.65","volume":"3471531.5","vol_ccy":"347153.15","vol_ccy_quote":"910953618.9678","confirm":1},{"ts":1729000800000,"open":"2671.65","high":"2689.96","low":"2536.77","close":"2573.35","volume":"10284543.9","vol_ccy":"1028454.39","vol_ccy_quote":"2672264759.6736","confirm":1},{"ts":1729008000000,"open":"2573.36","high":"2620.33","low":"2571.27","close":"2582.09","volume":"2794438.7","vol_ccy":"279443.87","vol_ccy_quote":"724667262.1704","confirm":1},{"ts":1729015200000,"open":"2582.09","high":"2606.24","low":"2580.1","close":"2592.21","volume":"1022661.4","vol_ccy":"102266.14","vol_ccy_quote":"265052339.0999","confirm":1},{"ts":1729022400000,"open":"2592.22","high":"2595.97","low":"2563.31","close":"2588.55","volume":"1134757.8","vol_ccy":"113475.78","vol_ccy_quote":"292383738.9378","confirm":1},{"ts":1729029600000,"open":"2588.55","high":"2610.01","low":"2585.56","close":"2607.67","volume":"709211.6","vol_ccy":"70921.16","vol_ccy_quote":"184243786.8028","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2625.41","low":"2589.2","close":"2619.79","volume":"1269546.9","vol_ccy":"126954.69","vol_ccy_quote":"331341919.3972","confirm":1},{"ts":1729044000000,"open":"2619.75","high":"2632.72","low":"2614.13","close":"2617.09","volume":"975382.8","vol_ccy":"97538.28","vol_ccy_quote":"255785145.0862","confirm":1},{"ts":1729051200000,"open":"2617","high":"2624.71","low":"2602.7","close":"2619.2","volume":"1025497.2","vol_ccy":"102549.72","vol_ccy_quote":"268098386.8906","confirm":1},{"ts":1729058400000,"open":"2619.2","high":"2622.11","low":"2598.13","close":"2606.9","volume":"847658.5","vol_ccy":"84765.85","vol_ccy_quote":"221044611.7779","confirm":1},{"ts":1729065600000,"open":"2606.9","high":"2623.6","low":"2605.06","close":"2620.59","volume":"886812.4","vol_ccy":"88681.24","vol_ccy_quote":"231844598.6653","confirm":1},{"ts":1729072800000,"open":"2620.59","high":"2643.27","low":"2609.09","close":"2630.11","volume":"2443834.2","vol_ccy":"244383.42","vol_ccy_quote":"641993771.499","confirm":1},{"ts":1729080000000,"open":"2630.11","high":"2647.9","low":"2600.01","close":"2606.72","volume":"2493299.8","vol_ccy":"249329.98","vol_ccy_quote":"654674645.2743","confirm":1},{"ts":1729087200000,"open":"2606.72","high":"2646.49","low":"2595.2","close":"2607.79","volume":"3063436.9","vol_ccy":"306343.69","vol_ccy_quote":"801706379.5432","confirm":1},{"ts":1729094400000,"open":"2607.79","high":"2627.5","low":"2591.04","close":"2621.09","volume":"1309002.1","vol_ccy":"130900.21","vol_ccy_quote":"341707262.0744","confirm":1},{"ts":1729101600000,"open":"2621.1","high":"2628.53","low":"2611.56","close":"2614.94","volume":"494530.6","vol_ccy":"49453.06","vol_ccy_quote":"129543068.3881","confirm":1},{"ts":1729108800000,"open":"2614.92","high":"2628.47","low":"2606.6","close":"2614","volume":"382701","vol_ccy":"38270.1","vol_ccy_quote":"100210776.3626","confirm":1},{"ts":1729116000000,"open":"2614","high":"2625.79","low":"2609.43","close":"2611.32","volume":"523177.1","vol_ccy":"52317.71","vol_ccy_quote":"136919957.1945","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2643.8","low":"2610.2","close":"2643.31","volume":"1078946","vol_ccy":"107894.6","vol_ccy_quote":"283261803.3604","confirm":1},{"ts":1729130400000,"open":"2643.31","high":"2645.8","low":"2616.76","close":"2640.98","volume":"1406752","vol_ccy":"140675.2","vol_ccy_quote":"370405457.8135","confirm":1},{"ts":1729137600000,"open":"2640.98","high":"2649.14","low":"2624.83","close":"2626.64","volume":"1187715.1","vol_ccy":"118771.51","vol_ccy_quote":"312946819.7012","confirm":1},{"ts":1729144800000,"open":"2626.63","high":"2636.66","low":"2618.62","close":"2628.54","volume":"1030898.4","vol_ccy":"103089.84","vol_ccy_quote":"270801769.1717","confirm":1},{"ts":1729152000000,"open":"2628.54","high":"2630.8","low":"2615.26","close":"2617.09","volume":"834953.6","vol_ccy":"83495.36","vol_ccy_quote":"218867268.0944","confirm":1},{"ts":1729159200000,"open":"2617.09","high":"2620.14","low":"2596.34","close":"2598.15","volume":"1487371.3","vol_ccy":"148737.13","vol_ccy_quote":"387757605.0884","confirm":1},{"ts":1729166400000,"open":"2598.15","high":"2617.96","low":"2592.06","close":"2600.32","volume":"1609671.5","vol_ccy":"160967.15","vol_ccy_quote":"419572229.4101","confirm":1},{"ts":1729173600000,"open":"2600.32","high":"2633.22","low":"2582.92","close":"2630.82","volume":"2552080.2","vol_ccy":"255208.02","vol_ccy_quote":"665431338.6497","confirm":1},{"ts":1729180800000,"open":"2630.82","high":"2631.52","low":"2600.72","close":"2606.23","volume":"1383278.8","vol_ccy":"138327.88","vol_ccy_quote":"361613249.6481","confirm":1},{"ts":1729188000000,"open":"2606.24","high":"2606.79","low":"2575.2","close":"2595.76","volume":"1502463.8","vol_ccy":"150246.38","vol_ccy_quote":"388870619.9403","confirm":1},{"ts":1729195200000,"open":"2595.77","high":"2608.4","low":"2594.74","close":"2604.12","volume":"417198","vol_ccy":"41719.8","vol_ccy_quote":"108555761.7604","confirm":1},{"ts":1729202400000,"open":"2604.12","high":"2615.54","low":"2601.32","close":"2605.76","volume":"714440.8","vol_ccy":"71444.08","vol_ccy_quote":"186293656.9814","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2652.5","low":"2596.45","close":"2644.44","volume":"1702653.4","vol_ccy":"170265.34","vol_ccy_quote":"447030812.7073","confirm":1},{"ts":1729216800000,"open":"2644.44","high":"2646.48","low":"2608.43","close":"2609.89","volume":"1427592.8","vol_ccy":"142759.28","vol_ccy_quote":"375042140.1537","confirm":1},{"ts":1729224000000,"open":"2609.88","high":"2629","low":"2609","close":"2627.9","volume":"855194.6","vol_ccy":"85519.46","vol_ccy_quote":"223913889.6804","confirm":1},{"ts":1729231200000,"open":"2627.9","high":"2646.54","low":"2625","close":"2644.72","volume":"1337089.3","vol_ccy":"133708.93","vol_ccy_quote":"352129856.0987","confirm":1},{"ts":1729238400000,"open":"2644.72","high":"2651.96","low":"2620.95","close":"2624.89","volume":"1514179.1","vol_ccy":"151417.91","vol_ccy_quote":"399040071.2955","confirm":1},{"ts":1729245600000,"open":"2624.88","high":"2632.97","low":"2620.67","close":"2622","volume":"561443.2","vol_ccy":"56144.32","vol_ccy_quote":"147508417.6004","confirm":1},{"ts":1729252800000,"open":"2622","high":"2630.29","low":"2612.6","close":"2628.13","volume":"1408920.1","vol_ccy":"140892.01","vol_ccy_quote":"369136060.5252","confirm":1},{"ts":1729260000000,"open":"2628.11","high":"2664.26","low":"2617.26","close":"2653.25","volume":"3345021.5","vol_ccy":"334502.15","vol_ccy_quote":"883815301.0676","confirm":1},{"ts":1729267200000,"open":"2653.26","high":"2657.13","low":"2629.35","close":"2646.8","volume":"1775308.6","vol_ccy":"177530.86","vol_ccy_quote":"469365701.8524","confirm":1},{"ts":1729274400000,"open":"2646.8","high":"2676.44","low":"2641.12","close":"2651.07","volume":"1349228","vol_ccy":"134922.8","vol_ccy_quote":"359098351.7758","confirm":1},{"ts":1729281600000,"open":"2651.07","high":"2652.26","low":"2636.1","close":"2642.73","volume":"522654.6","vol_ccy":"52265.46","vol_ccy_quote":"138237301.5087","confirm":1},{"ts":1729288800000,"open":"2642.73","high":"2645","low":"2633.03","close":"2642.45","volume":"406601.7","vol_ccy":"40660.17","vol_ccy_quote":"107310425.5505","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2646.15","low":"2635.62","close":"2636.32","volume":"417001.6","vol_ccy":"41700.16","vol_ccy_quote":"110094064.4522","confirm":1},{"ts":1729303200000,"open":"2636.32","high":"2664.4","low":"2635.36","close":"2646.67","volume":"1012643.3","vol_ccy":"101264.33","vol_ccy_quote":"268534513.303","confirm":1},{"ts":1729310400000,"open":"2646.67","high":"2651.23","low":"2640.59","close":"2647.51","volume":"477738.4","vol_ccy":"47773.84","vol_ccy_quote":"126389308.5975","confirm":1},{"ts":1729317600000,"open":"2647.51","high":"2648.11","low":"2637.8","close":"2641.37","volume":"434703.3","vol_ccy":"43470.33","vol_ccy_quote":"114871551.3826","confirm":1},{"ts":1729324800000,"open":"2641.37","high":"2648.9","low":"2641.36","close":"2646.31","volume":"395150.5","vol_ccy":"39515.05","vol_ccy_quote":"104550414.2221","confirm":1},{"ts":1729332000000,"open":"2646.31","high":"2647.19","low":"2631.06","close":"2631.57","volume":"654011.8","vol_ccy":"65401.18","vol_ccy_quote":"172597392.9161","confirm":1},{"ts":1729339200000,"open":"2631.57","high":"2642","low":"2631.13","close":"2636.7","volume":"406896.2","vol_ccy":"40689.62","vol_ccy_quote":"107334375.7199","confirm":1},{"ts":1729346400000,"open":"2636.7","high":"2654.8","low":"2636.69","close":"2646.08","volume":"904401.7","vol_ccy":"90440.17","vol_ccy_quote":"239420650.7894","confirm":1},{"ts":1729353600000,"open":"2646.07","high":"2646.38","low":"2637.42","close":"2641.83","volume":"429190.6","vol_ccy":"42919.06","vol_ccy_quote":"113387752.3723","confirm":1},{"ts":1729360800000,"open":"2641.82","high":"2647.32","low":"2638.8","close":"2641.87","volume":"269174.3","vol_ccy":"26917.43","vol_ccy_quote":"71141359.0228","confirm":1},{"ts":1729368000000,"open":"2641.87","high":"2650.08","low":"2641.38","close":"2643.56","volume":"190619","vol_ccy":"19061.9","vol_ccy_quote":"50456499.3441","confirm":1},{"ts":1729375200000,"open":"2643.56","high":"2655.95","low":"2641.23","close":"2648.83","volume":"369314.4","vol_ccy":"36931.44","vol_ccy_quote":"97853339.1118","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2654.21","low":"2638.5","close":"2640.55","volume":"423147.8","vol_ccy":"42314.78","vol_ccy_quote":"111882401.3131","confirm":1},{"ts":1729389600000,"open":"2640.55","high":"2646.23","low":"2635.96","close":"2641.2","volume":"347506.7","vol_ccy":"34750.67","vol_ccy_quote":"91738571.2735","confirm":1},{"ts":1729396800000,"open":"2641.21","high":"2647.5","low":"2639","close":"2640.78","volume":"365733","vol_ccy":"36573.3","vol_ccy_quote":"96688503.9026","confirm":1},{"ts":1729404000000,"open":"2640.78","high":"2652","low":"2638.85","close":"2646.51","volume":"447326.5","vol_ccy":"44732.65","vol_ccy_quote":"118404588.4134","confirm":1},{"ts":1729411200000,"open":"2646.51","high":"2651.68","low":"2643.2","close":"2648.72","volume":"314765.5","vol_ccy":"31476.55","vol_ccy_quote":"83335966.9933","confirm":1},{"ts":1729418400000,"open":"2648.72","high":"2650.99","low":"2645.81","close":"2649.79","volume":"220912.5","vol_ccy":"22091.25","vol_ccy_quote":"58513831.9556","confirm":1},{"ts":1729425600000,"open":"2649.79","high":"2662.54","low":"2641.5","close":"2661.4","volume":"1213379.8","vol_ccy":"121337.98","vol_ccy_quote":"321755023.9338","confirm":1},{"ts":1729432800000,"open":"2661.4","high":"2721.9","low":"2661.39","close":"2706.95","volume":"4746578.7","vol_ccy":"474657.87","vol_ccy_quote":"1280622689.4123","confirm":1},{"ts":1729440000000,"open":"2706.88","high":"2710.54","low":"2686.75","close":"2695.3","volume":"798549.2","vol_ccy":"79854.92","vol_ccy_quote":"215346164.6766","confirm":1},{"ts":1729447200000,"open":"2695.29","high":"2707.14","low":"2692.3","close":"2700.43","volume":"503568.8","vol_ccy":"50356.88","vol_ccy_quote":"135978113.921","confirm":1},{"ts":1729454400000,"open":"2700.43","high":"2719.99","low":"2697.37","close":"2715.92","volume":"1014656","vol_ccy":"101465.6","vol_ccy_quote":"275116818.0234","confirm":1},{"ts":1729461600000,"open":"2715.93","high":"2760.94","low":"2714.63","close":"2747.38","volume":"2807459.5","vol_ccy":"280745.95","vol_ccy_quote":"769362783.2938","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2742.78","close":"2746.29","volume":"1898670.4","vol_ccy":"189867.04","vol_ccy_quote":"523005357.2815","confirm":1},{"ts":1729476000000,"open":"2746.29","high":"2749.3","low":"2726.67","close":"2734.77","volume":"1254953.8","vol_ccy":"125495.38","vol_ccy_quote":"343522959.0768","confirm":1},{"ts":1729483200000,"open":"2734.77","high":"2745.85","low":"2728.49","close":"2735.81","volume":"652393.8","vol_ccy":"65239.38","vol_ccy_quote":"178519703.9149","confirm":1},{"ts":1729490400000,"open":"2735.82","high":"2744.06","low":"2721.95","close":"2722.4","volume":"977299.2","vol_ccy":"97729.92","vol_ccy_quote":"266953604.1472","confirm":1},{"ts":1729497600000,"open":"2722.41","high":"2730","low":"2702","close":"2714.08","volume":"1602126.7","vol_ccy":"160212.67","vol_ccy_quote":"435128676.7707","confirm":1},{"ts":1729504800000,"open":"2714.08","high":"2718.69","low":"2702.28","close":"2705.16","volume":"887322.8","vol_ccy":"88732.28","vol_ccy_quote":"240427146.8811","confirm":1},{"ts":1729512000000,"open":"2705.16","high":"2711.66","low":"2662.88","close":"2672.72","volume":"3498379.9","vol_ccy":"349837.99","vol_ccy_quote":"939179917.1422","confirm":1},{"ts":1729519200000,"open":"2672.76","high":"2687.02","low":"2659.19","close":"2679.75","volume":"2651341.1","vol_ccy":"265134.11","vol_ccy_quote":"707964463.3926","confirm":1},{"ts":1729526400000,"open":"2679.74","high":"2684.44","low":"2655.01","close":"2673","volume":"1307327.9","vol_ccy":"130732.79","vol_ccy_quote":"349261573.3536","confirm":1},{"ts":1729533600000,"open":"2673","high":"2685","low":"2657.6","close":"2679.95","volume":"777092.7","vol_ccy":"77709.27","vol_ccy_quote":"207595899.2989","confirm":1},{"ts":1729540800000,"open":"2679.95","high":"2682.01","low":"2672.34","close":"2675.43","volume":"351308.1","vol_ccy":"35130.81","vol_ccy_quote":"94037112.2901","confirm":1},{"ts":1729548000000,"open":"2675.43","high":"2684.05","low":"2665.24","close":"2666.91","volume":"533517.1","vol_ccy":"53351.71","vol_ccy_quote":"142645799.9812","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2611","close":"2647.2","volume":"3351204.6","vol_ccy":"335120.46","vol_ccy_quote":"883782817.272","confirm":1},{"ts":1729562400000,"open":"2647.2","high":"2656.91","low":"2633.03","close":"2644.64","volume":"900031.7","vol_ccy":"90003.17","vol_ccy_quote":"238063929.3127","confirm":1},{"ts":1729569600000,"open":"2644.64","high":"2651.49","low":"2635.47","close":"2647.01","volume":"646185.4","vol_ccy":"64618.54","vol_ccy_quote":"170822788.3847","confirm":1},{"ts":1729576800000,"open":"2647","high":"2659.91","low":"2645.53","close":"2646.63","volume":"855383.3","vol_ccy":"85538.33","vol_ccy_quote":"227025260.4027","confirm":1},{"ts":1729584000000,"open":"2646.62","high":"2650.86","low":"2612.33","close":"2622.92","volume":"2269898.5","vol_ccy":"226989.85","vol_ccy_quote":"597042593.0124","confirm":1},{"ts":1729591200000,"open":"2622.91","high":"2641","low":"2620.55","close":"2633","volume":"961706.1","vol_ccy":"96170.61","vol_ccy_quote":"253167850.6734","confirm":1},{"ts":1729598400000,"open":"2632.99","high":"2644.99","low":"2606.25","close":"2621.41","volume":"2186720.8","vol_ccy":"218672.08","vol_ccy_quote":"573818324.1944","confirm":1},{"ts":1729605600000,"open":"2621.4","high":"2642.34","low":"2614.44","close":"2624.13","volume":"2713943.9","vol_ccy":"271394.39","vol_ccy_quote":"713349977.0727","confirm":1},{"ts":1729612800000,"open":"2624.14","high":"2628.45","low":"2607","close":"2625.07","volume":"1144774.2","vol_ccy":"114477.42","vol_ccy_quote":"299658109.9522","confirm":1},{"ts":1729620000000,"open":"2625.06","high":"2634.21","low":"2620.74","close":"2628","volume":"548918.6","vol_ccy":"54891.86","vol_ccy_quote":"144263015.6931","confirm":1},{"ts":1729627200000,"open":"2628","high":"2636.92","low":"2626.14","close":"2634.38","volume":"261953.2","vol_ccy":"26195.32","vol_ccy_quote":"68956363.3462","confirm":1},{"ts":1729634400000,"open":"2634.38","high":"2644.68","low":"2618.09","close":"2623.15","volume":"811007.3","vol_ccy":"81100.73","vol_ccy_quote":"213582163.8423","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2612","close":"2624.2","volume":"841426.1","vol_ccy":"84142.61","vol_ccy_quote":"220417750.8017","confirm":1},{"ts":1729648800000,"open":"2624.17","high":"2625","low":"2601.54","close":"2617.09","volume":"1238619","vol_ccy":"123861.9","vol_ccy_quote":"323462005.9753","confirm":1},{"ts":1729656000000,"open":"2617.09","high":"2620.86","low":"2610.23","close":"2615.58","volume":"573332.7","vol_ccy":"57333.27","vol_ccy_quote":"149975701.5768","confirm":1},{"ts":1729663200000,"open":"2615.58","high":"2625.41","low":"2602.87","close":"2602.97","volume":"1164384.5","vol_ccy":"116438.45","vol_ccy_quote":"304306363.6581","confirm":1},{"ts":1729670400000,"open":"2602.96","high":"2608.5","low":"2563.19","close":"2579.74","volume":"3736751.2","vol_ccy":"373675.12","vol_ccy_quote":"965805053.9499","confirm":1},{"ts":1729677600000,"open":"2579.74","high":"2588.57","low":"2577.71","close":"2581.14","volume":"774200.5","vol_ccy":"77420.05","vol_ccy_quote":"199938695.2573","confirm":1},{"ts":1729684800000,"open":"2581.15","high":"2587.76","low":"2556","close":"2581.76","volume":"1984718.7","vol_ccy":"198471.87","vol_ccy_quote":"510574230.1556","confirm":1},{"ts":1729692000000,"open":"2581.61","high":"2582.73","low":"2529.01","close":"2540.61","volume":"3136152.5","vol_ccy":"313615.25","vol_ccy_quote":"800302301.4302","confirm":1},{"ts":1729699200000,"open":"2540.61","high":"2542.85","low":"2485","close":"2496.25","volume":"5045517.2","vol_ccy":"504551.72","vol_ccy_quote":"1264735872.9567","confirm":1},{"ts":1729706400000,"open":"2496.25","high":"2516.15","low":"2442.8","close":"2512.39","volume":"4304255.5","vol_ccy":"430425.55","vol_ccy_quote":"1068347673.3146","confirm":1},{"ts":1729713600000,"open":"2512.4","high":"2518.87","low":"2501.7","close":"2504.82","volume":"893923.9","vol_ccy":"89392.39","vol_ccy_quote":"224441572.2452","confirm":1},{"ts":1729720800000,"open":"2504.82","high":"2528.77","low":"2503.54","close":"2524.63","volume":"873405.1","vol_ccy":"87340.51","vol_ccy_quote":"219872150.2472","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2561.91","low":"2509","close":"2545.3","volume":"2293281","vol_ccy":"229328.1","vol_ccy_quote":"582118682.9152","confirm":1},{"ts":1729735200000,"open":"2545.3","high":"2559.44","low":"2540","close":"2544.99","volume":"806275.7","vol_ccy":"80627.57","vol_ccy_quote":"205660169.9158","confirm":1},{"ts":1729742400000,"open":"2544.99","high":"2559.9","low":"2540.01","close":"2556.66","volume":"1095515.3","vol_ccy":"109551.53","vol_ccy_quote":"279430774.6172","confirm":1},{"ts":1729749600000,"open":"2556.65","high":"2561.99","low":"2543.01","close":"2544.53","volume":"838339.3","vol_ccy":"83833.93","vol_ccy_quote":"213980884.6099","confirm":1},{"ts":1729756800000,"open":"2544.53","high":"2551.79","low":"2508.22","close":"2521.14","volume":"2051942.2","vol_ccy":"205194.22","vol_ccy_quote":"518335549.1352","confirm":1},{"ts":1729764000000,"open":"2521.13","high":"2536","low":"2520.29","close":"2529.67","volume":"791486.9","vol_ccy":"79148.69","vol_ccy_quote":"200097288.8272","confirm":1},{"ts":1729771200000,"open":"2529.67","high":"2546.85","low":"2525.14","close":"2536.69","volume":"1710239.4","vol_ccy":"171023.94","vol_ccy_quote":"433402732.908","confirm":1},{"ts":1729778400000,"open":"2536.7","high":"2538.27","low":"2513.01","close":"2526.05","volume":"1709304.7","vol_ccy":"170930.47","vol_ccy_quote":"431766687.204","confirm":1},{"ts":1729785600000,"open":"2526.03","high":"2530.26","low":"2506.53","close":"2521.47","volume":"1142930.7","vol_ccy":"114293.07","vol_ccy_quote":"287844418.4701","confirm":1},{"ts":1729792800000,"open":"2521.47","high":"2542.28","low":"2520.05","close":"2539.99","volume":"837536.7","vol_ccy":"83753.67","vol_ccy_quote":"212129343.2113","confirm":1},{"ts":1729800000000,"open":"2539.99","high":"2560.84","low":"2526.66","close":"2538.57","volume":"1050902.5","vol_ccy":"105090.25","vol_ccy_quote":"267206631.7409","confirm":1},{"ts":1729807200000,"open":"2538.57","high":"2548.42","low":"2529.45","close":"2535.95","volume":"506669.8","vol_ccy":"50666.98","vol_ccy_quote":"128514129.2818","confirm":1},{"ts":1729814400000,"open":"2535.96","high":"2538.8","low":"2514.03","close":"2519.99","volume":"832925.7","vol_ccy":"83292.57","vol_ccy_quote":"210302028.4975","confirm":1},{"ts":1729821600000,"open":"2519.99","high":"2532.5","low":"2509.33","close":"2521.74","volume":"855142.9","vol_ccy":"85514.29","vol_ccy_quote":"215576302.8784","confirm":1},{"ts":1729828800000,"open":"2521.74","high":"2522.87","low":"2485.59","close":"2495.14","volume":"2135479.8","vol_ccy":"213547.98","vol_ccy_quote":"533446711.3815","confirm":1},{"ts":1729836000000,"open":"2495.14","high":"2500.77","low":"2461.46","close":"2484.43","volume":"2277496.2","vol_ccy":"227749.62","vol_ccy_quote":"564761774.5857","confirm":1},{"ts":1729843200000,"open":"2484.43","high":"2543.72","low":"2478.73","close":"2539.58","volume":"3046297.6","vol_ccy":"304629.76","vol_ccy_quote":"766158846.3471","confirm":1},{"ts":1729850400000,"open":"2539.58","high":"2547.59","low":"2531.51","close":"2545.18","volume":"1206691.8","vol_ccy":"120669.18","vol_ccy_quote":"306623201.5768","confirm":1},{"ts":1729857600000,"open":"2545.18","high":"2557","low":"2525.5","close":"2552.42","volume":"1988399.5","vol_ccy":"198839.95","vol_ccy_quote":"505491410.201","confirm":1},{"ts":1729864800000,"open":"2552.42","high":"2567.44","low":"2508.6","close":"2525","volume":"3397950.4","vol_ccy":"339795.04","vol_ccy_quote":"863700885.2088","confirm":1},{"ts":1729872000000,"open":"2525","high":"2537.4","low":"2480","close":"2486.81","volume":"2451920.3","vol_ccy":"245192.03","vol_ccy_quote":"616648273.4232","confirm":1},{"ts":1729879200000,"open":"2486.81","high":"2512.32","low":"2453.94","close":"2476.42","volume":"3937716.6","vol_ccy":"393771.66","vol_ccy_quote":"977826826.1848","confirm":1},{"ts":1729886400000,"open":"2476.39","high":"2496.92","low":"2467.15","close":"2495.21","volume":"1152235.5","vol_ccy":"115223.55","vol_ccy_quote":"285945998.0344","confirm":1},{"ts":1729893600000,"open":"2495.21","high":"2497.45","low":"2380.9","close":"2440.44","volume":"5228453.7","vol_ccy":"522845.37","vol_ccy_quote":"1268612112.9315","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2451","low":"2430.09","close":"2442.88","volume":"1727307.8","vol_ccy":"172730.78","vol_ccy_quote":"421682255.5806","confirm":1},{"ts":1729908000000,"open":"2442.88","high":"2457.95","low":"2432.27","close":"2452.29","volume":"1145166.9","vol_ccy":"114516.69","vol_ccy_quote":"280266547.2697","confirm":1},{"ts":1729915200000,"open":"2452.29","high":"2475.51","low":"2450.8","close":"2471.86","volume":"1134743.8","vol_ccy":"113474.38","vol_ccy_quote":"279658538.3675","confirm":1},{"ts":1729922400000,"open":"2471.85","high":"2479.94","low":"2463.12","close":"2465.17","volume":"976670.5","vol_ccy":"97667.05","vol_ccy_quote":"241359160.8037","confirm":1},{"ts":1729929600000,"open":"2465.18","high":"2478.99","low":"2464","close":"2465.09","volume":"776192","vol_ccy":"77619.2","vol_ccy_quote":"191782704.5917","confirm":1},{"ts":1729936800000,"open":"2465.09","high":"2475.53","low":"2463.02","close":"2472.64","volume":"548246.7","vol_ccy":"54824.67","vol_ccy_quote":"135367766.5153","confirm":1},{"ts":1729944000000,"open":"2472.64","high":"2479.03","low":"2464.09","close":"2465.43","volume":"699129.4","vol_ccy":"69912.94","vol_ccy_quote":"172806745.4773","confirm":1},{"ts":1729951200000,"open":"2465.43","high":"2468","low":"2442.09","close":"2457.77","volume":"1505191.2","vol_ccy":"150519.12","vol_ccy_quote":"369578877.8422","confirm":1},{"ts":1729958400000,"open":"2457.78","high":"2483.72","low":"2455.41","close":"2479.34","volume":"1049306.4","vol_ccy":"104930.64","vol_ccy_quote":"259302870.5784","confirm":1},{"ts":1729965600000,"open":"2479.35","high":"2488.67","low":"2477.23","close":"2486.93","volume":"548697.1","vol_ccy":"54869.71","vol_ccy_quote":"136267215.5468","confirm":1},{"ts":1729972800000,"open":"2486.92","high":"2509.78","low":"2484.02","close":"2489.04","volume":"1263133.7","vol_ccy":"126313.37","vol_ccy_quote":"315398716.8575","confirm":1},{"ts":1729980000000,"open":"2489.03","high":"2491.71","low":"2481.42","close":"2482.5","volume":"434054.7","vol_ccy":"43405.47","vol_ccy_quote":"107925872.5726","confirm":1},{"ts":1729987200000,"open":"2482.5","high":"2483.5","low":"2470.68","close":"2478.11","volume":"574958.2","vol_ccy":"57495.82","vol_ccy_quote":"142425716.8601","confirm":1},{"ts":1729994400000,"open":"2478.11","high":"2486.68","low":"2468.58","close":"2485.09","volume":"558536.5","vol_ccy":"55853.65","vol_ccy_quote":"138403678.4356","confirm":1},{"ts":1730001600000,"open":"2485.1","high":"2487.76","low":"2478.5","close":"2482.56","volume":"485544.2","vol_ccy":"48554.42","vol_ccy_quote":"120558673.5323","confirm":1},{"ts":1730008800000,"open":"2482.55","high":"2484.22","low":"2477.5","close":"2481.24","volume":"227851.2","vol_ccy":"22785.12","vol_ccy_quote":"56520033.0291","confirm":1},{"ts":1730016000000,"open":"2481.24","high":"2484.72","low":"2466.24","close":"2471.8","volume":"881615.2","vol_ccy":"88161.52","vol_ccy_quote":"218059477.9188","confirm":1},{"ts":1730023200000,"open":"2471.8","high":"2475.07","low":"2463.29","close":"2469.86","volume":"529334.2","vol_ccy":"52933.42","vol_ccy_quote":"130702955.575","confirm":1},{"ts":1730030400000,"open":"2469.87","high":"2504.71","low":"2469.7","close":"2484.74","volume":"1757137.9","vol_ccy":"175713.79","vol_ccy_quote":"437175693.5118","confirm":1},{"ts":1730037600000,"open":"2484.73","high":"2507","low":"2482.26","close":"2502.04","volume":"924963.9","vol_ccy":"92496.39","vol_ccy_quote":"230822041.1169","confirm":1},{"ts":1730044800000,"open":"2502.05","high":"2512.34","low":"2492.25","close":"2497.86","volume":"1018887.1","vol_ccy":"101888.71","vol_ccy_quote":"254855911.0736","confirm":1},{"ts":1730052000000,"open":"2497.87","high":"2498.8","low":"2486.18","close":"2495.09","volume":"564100.1","vol_ccy":"56410.01","vol_ccy_quote":"140554565.6015","confirm":1},{"ts":1730059200000,"open":"2495.08","high":"2522.99","low":"2490.85","close":"2512.09","volume":"673622.7","vol_ccy":"67362.27","vol_ccy_quote":"168904610.0752","confirm":1},{"ts":1730066400000,"open":"2512.09","high":"2528.99","low":"2507.04","close":"2508.22","volume":"1000022.1","vol_ccy":"100002.21","vol_ccy_quote":"251930074.7116","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2512.97","low":"2491.87","close":"2492","volume":"938852","vol_ccy":"93885.2","vol_ccy_quote":"234853506.3006","confirm":1},{"ts":1730080800000,"open":"2492","high":"2496.16","low":"2471.3","close":"2477.61","volume":"1243235.2","vol_ccy":"124323.52","vol_ccy_quote":"308868662.1028","confirm":1},{"ts":1730088000000,"open":"2477.61","high":"2490.91","low":"2473.28","close":"2486.42","volume":"965010.4","vol_ccy":"96501.04","vol_ccy_quote":"239552419.2231","confirm":1},{"ts":1730095200000,"open":"2486.43","high":"2527.5","low":"2482","close":"2512.06","volume":"2400364.7","vol_ccy":"240036.47","vol_ccy_quote":"602463772.434","confirm":1},{"ts":1730102400000,"open":"2512.07","high":"2543.19","low":"2505.1","close":"2542.37","volume":"1742228.1","vol_ccy":"174222.81","vol_ccy_quote":"439215328.0579","confirm":1},{"ts":1730109600000,"open":"2542.36","high":"2545","low":"2525.73","close":"2527.19","volume":"1479461","vol_ccy":"147946.1","vol_ccy_quote":"374968760.9461","confirm":1},{"ts":1730116800000,"open":"2527.2","high":"2537.17","low":"2512.25","close":"2513.73","volume":"2155297.3","vol_ccy":"215529.73","vol_ccy_quote":"544336404.8302","confirm":1},{"ts":1730124000000,"open":"2513.77","high":"2536.55","low":"2498.06","close":"2500.69","volume":"2182363.5","vol_ccy":"218236.35","vol_ccy_quote":"549129565.7302","confirm":1},{"ts":1730131200000,"open":"2500.69","high":"2516","low":"2487.45","close":"2501.33","volume":"2073379.8","vol_ccy":"207337.98","vol_ccy_quote":"519022773.1753","confirm":1},{"ts":1730138400000,"open":"2501.32","high":"2524.69","low":"2489","close":"2506.65","volume":"1958749.1","vol_ccy":"195874.91","vol_ccy_quote":"491437657.4674","confirm":1},{"ts":1730145600000,"open":"2506.65","high":"2549.47","low":"2505.01","close":"2544.36","volume":"1056627.8","vol_ccy":"105662.78","vol_ccy_quote":"266943653.4952","confirm":1},{"ts":1730152800000,"open":"2544.36","high":"2590.81","low":"2544.36","close":"2567.46","volume":"2271381","vol_ccy":"227138.1","vol_ccy_quote":"584080810.0864","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2597.64","low":"2561.23","close":"2583.02","volume":"1611943.3","vol_ccy":"161194.33","vol_ccy_quote":"416066141.4721","confirm":1},{"ts":1730167200000,"open":"2583.08","high":"2632.86","low":"2579.31","close":"2608.19","volume":"3249707.8","vol_ccy":"324970.78","vol_ccy_quote":"849135897.3938","confirm":1},{"ts":1730174400000,"open":"2608.19","high":"2626.96","low":"2608.19","close":"2618.28","volume":"919903.3","vol_ccy":"91990.33","vol_ccy_quote":"240912694.6706","confirm":1},{"ts":1730181600000,"open":"2618.29","high":"2624.8","low":"2608.79","close":"2613.71","volume":"840820.5","vol_ccy":"84082.05","vol_ccy_quote":"220049667.8111","confirm":1},{"ts":1730188800000,"open":"2613.72","high":"2630.69","low":"2613.09","close":"2624.46","volume":"823493.2","vol_ccy":"82349.32","vol_ccy_quote":"216012568.0227","confirm":1},{"ts":1730196000000,"open":"2624.47","high":"2639.99","low":"2619.76","close":"2631.88","volume":"1281524.6","vol_ccy":"128152.46","vol_ccy_quote":"337211688.4174","confirm":1},{"ts":1730203200000,"open":"2631.87","high":"2639.7","low":"2611.53","close":"2637.63","volume":"1738415.3","vol_ccy":"173841.53","vol_ccy_quote":"456315747.1453","confirm":1},{"ts":1730210400000,"open":"2637.63","high":"2651.13","low":"2617.45","close":"2648.26","volume":"2579432.6","vol_ccy":"257943.26","vol_ccy_quote":"679596788.8334","confirm":1},{"ts":1730217600000,"open":"2648.26","high":"2682.93","low":"2642.43","close":"2656.06","volume":"3093018.2","vol_ccy":"309301.82","vol_ccy_quote":"822964776.4436","confirm":1},{"ts":1730224800000,"open":"2656.05","high":"2675.6","low":"2623.01","close":"2625.31","volume":"2292796.5","vol_ccy":"229279.65","vol_ccy_quote":"607551588.3707","confirm":1},{"ts":1730232000000,"open":"2625.32","high":"2631","low":"2607.57","close":"2623.1","volume":"1373777.4","vol_ccy":"137377.74","vol_ccy_quote":"359830971.5878","confirm":1},{"ts":1730239200000,"open":"2623.09","high":"2649.49","low":"2621.12","close":"2639.47","volume":"742201.8","vol_ccy":"74220.18","vol_ccy_quote":"195665311.2778","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2642.55","low":"2600.19","close":"2626.43","volume":"1473947.7","vol_ccy":"147394.77","vol_ccy_quote":"386146466.2289","confirm":1},{"ts":1730253600000,"open":"2626.43","high":"2653.02","low":"2624.54","close":"2642.82","volume":"1202492.3","vol_ccy":"120249.23","vol_ccy_quote":"317245507.4768","confirm":1},{"ts":1730260800000,"open":"2642.81","high":"2656.42","low":"2636.98","close":"2654.03","volume":"638859.5","vol_ccy":"63885.95","vol_ccy_quote":"169013426.4493","confirm":1},{"ts":1730268000000,"open":"2654.04","high":"2686.51","low":"2653.84","close":"2669","volume":"2242803.8","vol_ccy":"224280.38","vol_ccy_quote":"598794555.6313","confirm":1},{"ts":1730275200000,"open":"2669","high":"2694.34","low":"2662.71","close":"2693","volume":"1714560.6","vol_ccy":"171456.06","vol_ccy_quote":"459336417.281","confirm":1},{"ts":1730282400000,"open":"2693.01","high":"2698","low":"2658","close":"2659.9","volume":"1867271.3","vol_ccy":"186727.13","vol_ccy_quote":"500016171.2518","confirm":1},{"ts":1730289600000,"open":"2659.89","high":"2703.88","low":"2653.26","close":"2697.19","volume":"3470468.2","vol_ccy":"347046.82","vol_ccy_quote":"930221561.7792","confirm":1},{"ts":1730296800000,"open":"2697.19","high":"2723.23","low":"2668.75","close":"2683.13","volume":"3892862.1","vol_ccy":"389286.21","vol_ccy_quote":"1051112924.5043","confirm":1},{"ts":1730304000000,"open":"2683.14","high":"2696.63","low":"2662.5","close":"2674.38","volume":"1482838.2","vol_ccy":"148283.82","vol_ccy_quote":"397404027.0495","confirm":1},{"ts":1730311200000,"open":"2674.38","high":"2683.39","low":"2653.03","close":"2655.31","volume":"1100369.9","vol_ccy":"110036.99","vol_ccy_quote":"293472840.936","confirm":1},{"ts":1730318400000,"open":"2655.27","high":"2686.84","low":"2636.61","close":"2660.49","volume":"2601348.5","vol_ccy":"260134.85","vol_ccy_quote":"691972381.1214","confirm":1},{"ts":1730325600000,"open":"2660.49","high":"2670.6","low":"2648.6","close":"2659.35","volume":"719095.7","vol_ccy":"71909.57","vol_ccy_quote":"191326458.264","confirm":1},{"ts":1730332800000,"open":"2659.34","high":"2669.96","low":"2638","close":"2663.18","volume":"1218488.4","vol_ccy":"121848.84","vol_ccy_quote":"323821155.0706","confirm":1},{"ts":1730340000000,"open":"2663.18","high":"2668","low":"2649.14","close":"2657.62","volume":"1125591.7","vol_ccy":"112559.17","vol_ccy_quote":"299334040.1867","confirm":1},{"ts":1730347200000,"open":"2657.65","high":"2658.66","low":"2643.06","close":"2650.32","volume":"813573","vol_ccy":"81357.3","vol_ccy_quote":"215547560.24","confirm":1},{"ts":1730354400000,"open":"2650.31","high":"2651.4","low":"2632","close":"2646.99","volume":"1164802.5","vol_ccy":"116480.25","vol_ccy_quote":"307668574.1325","confirm":1},{"ts":1730361600000,"open":"2647","high":"2647.75","low":"2625.02","close":"2635.37","volume":"1121519.4","vol_ccy":"112151.94","vol_ccy_quote":"295633080.7966","confirm":1},{"ts":1730368800000,"open":"2635.38","high":"2648.56","low":"2625.15","close":"2638.58","volume":"1322322.5","vol_ccy":"132232.25","vol_ccy_quote":"348709303.5711","confirm":1},{"ts":1730376000000,"open":"2638.58","high":"2641.25","low":"2595.03","close":"2603.08","volume":"2722775","vol_ccy":"272277.5","vol_ccy_quote":"712618775.4104","confirm":1},{"ts":1730383200000,"open":"2603.15","high":"2603.4","low":"2541","close":"2562.92","volume":"5845962.6","vol_ccy":"584596.26","vol_ccy_quote":"1501701122.7143","confirm":1},{"ts":1730390400000,"open":"2562.91","high":"2564.63","low":"2522.01","close":"2542.48","volume":"2845890.8","vol_ccy":"284589.08","vol_ccy_quote":"724481598.249","confirm":1},{"ts":1730397600000,"open":"2542.48","high":"2542.72","low":"2506.17","close":"2514.05","volume":"2006917.1","vol_ccy":"200691.71","vol_ccy_quote":"506099354.926","confirm":1},{"ts":1730404800000,"open":"2514.03","high":"2528.41","low":"2502","close":"2525.43","volume":"1338645.6","vol_ccy":"133864.56","vol_ccy_quote":"337073609.9745","confirm":1},{"ts":1730412000000,"open":"2525.43","high":"2529.02","low":"2506.55","close":"2518.65","volume":"877199.1","vol_ccy":"87719.91","vol_ccy_quote":"220944651.8996","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2533.55","low":"2491","close":"2501.65","volume":"1884054.7","vol_ccy":"188405.47","vol_ccy_quote":"473648444.707","confirm":1},{"ts":1730426400000,"open":"2501.65","high":"2521.01","low":"2465.02","close":"2503.29","volume":"2882582","vol_ccy":"288258.2","vol_ccy_quote":"719331042.8378","confirm":1},{"ts":1730433600000,"open":"2503.29","high":"2516.57","low":"2501.71","close":"2510.44","volume":"588124.3","vol_ccy":"58812.43","vol_ccy_quote":"147613016.8738","confirm":1},{"ts":1730440800000,"open":"2510.44","high":"2513.7","low":"2485.27","close":"2503.9","volume":"1507906.3","vol_ccy":"150790.63","vol_ccy_quote":"377033304.7163","confirm":1},{"ts":1730448000000,"open":"2503.9","high":"2515.7","low":"2494.6","close":"2510.9","volume":"1006005.3","vol_ccy":"100600.53","vol_ccy_quote":"252217848.4616","confirm":1},{"ts":1730455200000,"open":"2510.91","high":"2526.08","low":"2509.27","close":"2515.5","volume":"1001251.7","vol_ccy":"100125.17","vol_ccy_quote":"252195442.1719","confirm":1},{"ts":1730462400000,"open":"2515.5","high":"2576.88","low":"2514.67","close":"2574.19","volume":"2936241.9","vol_ccy":"293624.19","vol_ccy_quote":"747073002.3186","confirm":1},{"ts":1730469600000,"open":"2574.2","high":"2587.38","low":"2481.48","close":"2500.05","volume":"5277779.4","vol_ccy":"527777.94","vol_ccy_quote":"1340188707.8248","confirm":1},{"ts":1730476800000,"open":"2500.05","high":"2538.5","low":"2498.4","close":"2513.83","volume":"2490741.3","vol_ccy":"249074.13","vol_ccy_quote":"627326235.5437","confirm":1},{"ts":1730484000000,"open":"2513.83","high":"2518","low":"2495.01","close":"2514.48","volume":"1235626.9","vol_ccy":"123562.69","vol_ccy_quote":"309945722.4447","confirm":1},{"ts":1730491200000,"open":"2514.61","high":"2527.7","low":"2485.28","close":"2506.3","volume":"979696.5","vol_ccy":"97969.65","vol_ccy_quote":"245628806.3849","confirm":1},{"ts":1730498400000,"open":"2506.3","high":"2517.56","low":"2503.35","close":"2511.73","volume":"361971.1","vol_ccy":"36197.11","vol_ccy_quote":"90896587.9296","confirm":1},{"ts":1730505600000,"open":"2511.74","high":"2520.57","low":"2511.16","close":"2514.78","volume":"382573.5","vol_ccy":"38257.35","vol_ccy_quote":"96243939.8405","confirm":1},{"ts":1730512800000,"open":"2514.78","high":"2523.73","low":"2501.56","close":"2506.82","volume":"666143.5","vol_ccy":"66614.35","vol_ccy_quote":"167404340.0445","confirm":1},{"ts":1730520000000,"open":"2506.82","high":"2514.11","low":"2499.3","close":"2513.47","volume":"595434.3","vol_ccy":"59543.43","vol_ccy_quote":"149297595.7725","confirm":1},{"ts":1730527200000,"open":"2513.46","high":"2514.49","low":"2505.23","close":"2507.69","volume":"352892.3","vol_ccy":"35289.23","vol_ccy_quote":"88532819.9464","confirm":1},{"ts":1730534400000,"open":"2507.68","high":"2510.82","low":"2490.22","close":"2497.21","volume":"904081.3","vol_ccy":"90408.13","vol_ccy_quote":"226001221.3926","confirm":1},{"ts":1730541600000,"open":"2497.21","high":"2506.46","low":"2492.38","close":"2502.22","volume":"470963","vol_ccy":"47096.3","vol_ccy_quote":"117745547.0207","confirm":1},{"ts":1730548800000,"open":"2502.21","high":"2504.55","low":"2470.01","close":"2479.99","volume":"1959812.5","vol_ccy":"195981.25","vol_ccy_quote":"487274132.795","confirm":1},{"ts":1730556000000,"open":"2480","high":"2492.34","low":"2475.87","close":"2488.98","volume":"919833","vol_ccy":"91983.3","vol_ccy_quote":"228503483.3028","confirm":1},{"ts":1730563200000,"open":"2488.98","high":"2498.59","low":"2479.75","close":"2486","volume":"787673.8","vol_ccy":"78767.38","vol_ccy_quote":"196097613.465","confirm":1},{"ts":1730570400000,"open":"2486","high":"2494.99","low":"2479.31","close":"2493.05","volume":"321248.2","vol_ccy":"32124.82","vol_ccy_quote":"79923561.4531","confirm":1},{"ts":1730577600000,"open":"2493.05","high":"2497.46","low":"2491.29","close":"2493.99","volume":"222445","vol_ccy":"22244.5","vol_ccy_quote":"55482973.5826","confirm":1},{"ts":1730584800000,"open":"2493.99","high":"2497.88","low":"2484.71","close":"2494.56","volume":"256682.2","vol_ccy":"25668.22","vol_ccy_quote":"63930747.793","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2470.7","close":"2472.39","volume":"747030.3","vol_ccy":"74703.03","vol_ccy_quote":"185529535.2236","confirm":1},{"ts":1730599200000,"open":"2472.39","high":"2477.77","low":"2421","close":"2449.36","volume":"3756060.9","vol_ccy":"375606.09","vol_ccy_quote":"918944123.9319","confirm":1},{"ts":1730606400000,"open":"2449.37","high":"2464","low":"2441.15","close":"2442.66","volume":"1110840.5","vol_ccy":"111084.05","vol_ccy_quote":"272468063.1415","confirm":1},{"ts":1730613600000,"open":"2442.65","high":"2463.32","low":"2442","close":"2450.2","volume":"773011.4","vol_ccy":"77301.14","vol_ccy_quote":"189639177.5608","confirm":1},{"ts":1730620800000,"open":"2450.19","high":"2462.85","low":"2444.25","close":"2449.57","volume":"1317041.4","vol_ccy":"131704.14","vol_ccy_quote":"323099978.3859","confirm":1},{"ts":1730628000000,"open":"2449.57","high":"2462.5","low":"2449.57","close":"2454.73","volume":"670700.3","vol_ccy":"67070.03","vol_ccy_quote":"164795631.2064","confirm":1},{"ts":1730635200000,"open":"2454.72","high":"2460.84","low":"2428.92","close":"2434.81","volume":"1370606.3","vol_ccy":"137060.63","vol_ccy_quote":"335130600.6923","confirm":1},{"ts":1730642400000,"open":"2434.81","high":"2448","low":"2413.06","close":"2442.73","volume":"3125917.2","vol_ccy":"312591.72","vol_ccy_quote":"759134706.6365","confirm":1},{"ts":1730649600000,"open":"2442.72","high":"2459.89","low":"2437.46","close":"2447.38","volume":"1521481.2","vol_ccy":"152148.12","vol_ccy_quote":"372654876.7586","confirm":1},{"ts":1730656800000,"open":"2447.38","high":"2454","low":"2410.55","close":"2452.99","volume":"1740991.3","vol_ccy":"174099.13","vol_ccy_quote":"423204652.0021","confirm":1},{"ts":1730664000000,"open":"2453","high":"2475.66","low":"2447.2","close":"2470","volume":"1117397.2","vol_ccy":"111739.72","vol_ccy_quote":"275500994.1534","confirm":1},{"ts":1730671200000,"open":"2470","high":"2474.75","low":"2447.03","close":"2457.71","volume":"813345.6","vol_ccy":"81334.56","vol_ccy_quote":"199925681.2165","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2475.6","low":"2434.44","close":"2466.44","volume":"1349678","vol_ccy":"134967.8","vol_ccy_quote":"331352845.6981","confirm":1},{"ts":1730685600000,"open":"2466.44","high":"2491.98","low":"2462.42","close":"2473.55","volume":"1274504.5","vol_ccy":"127450.45","vol_ccy_quote":"315918991.6791","confirm":1},{"ts":1730692800000,"open":"2473.55","high":"2483.15","low":"2460.33","close":"2463","volume":"634214.6","vol_ccy":"63421.46","vol_ccy_quote":"156698784.9985","confirm":1},{"ts":1730700000000,"open":"2463","high":"2480.94","low":"2456.55","close":"2459.83","volume":"980044.7","vol_ccy":"98004.47","vol_ccy_quote":"241955190.6063","confirm":1},{"ts":1730707200000,"open":"2459.84","high":"2467.92","low":"2446.32","close":"2457.78","volume":"1102934.2","vol_ccy":"110293.42","vol_ccy_quote":"271146835.3011","confirm":1},{"ts":1730714400000,"open":"2457.78","high":"2478.43","low":"2455.59","close":"2470.25","volume":"947046.9","vol_ccy":"94704.69","vol_ccy_quote":"233905688.0107","confirm":1},{"ts":1730721600000,"open":"2470.26","high":"2486.41","low":"2458.5","close":"2458.88","volume":"1214222.7","vol_ccy":"121422.27","vol_ccy_quote":"300326707.9222","confirm":1},{"ts":1730728800000,"open":"2458.89","high":"2465.17","low":"2431.68","close":"2442.51","volume":"2166020.2","vol_ccy":"216602.02","vol_ccy_quote":"530349358.2965","confirm":1},{"ts":1730736000000,"open":"2442.51","high":"2446.77","low":"2405.23","close":"2425","volume":"2949527.7","vol_ccy":"294952.77","vol_ccy_quote":"714039636.8232","confirm":1},{"ts":1730743200000,"open":"2424.99","high":"2437.21","low":"2418.01","close":"2430.63","volume":"719190.2","vol_ccy":"71919.02","vol_ccy_quote":"174747797.5153","confirm":1},{"ts":1730750400000,"open":"2430.63","high":"2432.2","low":"2356.44","close":"2371.45","volume":"3104394.6","vol_ccy":"310439.46","vol_ccy_quote":"742924191.5897","confirm":1},{"ts":1730757600000,"open":"2371.45","high":"2415","low":"2366.04","close":"2398.51","volume":"1391477.9","vol_ccy":"139147.79","vol_ccy_quote":"333309450.6192","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2413.92","low":"2380.58","close":"2411.1","volume":"1854342.8","vol_ccy":"185434.28","vol_ccy_quote":"444907701.8294","confirm":1},{"ts":1730772000000,"open":"2411.12","high":"2421.86","low":"2400.6","close":"2421.17","volume":"875511.1","vol_ccy":"87551.11","vol_ccy_quote":"211111170.3164","confirm":1},{"ts":1730779200000,"open":"2421.18","high":"2436","low":"2417.59","close":"2432.6","volume":"1010471.8","vol_ccy":"101047.18","vol_ccy_quote":"245366953.4909","confirm":1},{"ts":1730786400000,"open":"2432.61","high":"2446.4","low":"2421.94","close":"2443.12","volume":"1087089.6","vol_ccy":"108708.96","vol_ccy_quote":"264591603.0688","confirm":1},{"ts":1730793600000,"open":"2443.13","high":"2448.4","low":"2433.37","close":"2435.51","volume":"798067.4","vol_ccy":"79806.74","vol_ccy_quote":"194816630.817","confirm":1},{"ts":1730800800000,"open":"2435.51","high":"2443.86","low":"2430.05","close":"2440.83","volume":"554173.6","vol_ccy":"55417.36","vol_ccy_quote":"135089295.1503","confirm":1},{"ts":1730808000000,"open":"2440.83","high":"2448.71","low":"2436","close":"2442.54","volume":"697094.6","vol_ccy":"69709.46","vol_ccy_quote":"170247722.0378","confirm":1},{"ts":1730815200000,"open":"2442.54","high":"2480.93","low":"2426.61","close":"2441.16","volume":"3953385","vol_ccy":"395338.5","vol_ccy_quote":"970713533.7103","confirm":1},{"ts":1730822400000,"open":"2441.15","high":"2475.1","low":"2437.61","close":"2451.39","volume":"1893257.2","vol_ccy":"189325.72","vol_ccy_quote":"465446060.5569","confirm":1},{"ts":1730829600000,"open":"2451.4","high":"2459.88","low":"2400.01","close":"2408.07","volume":"1478284.2","vol_ccy":"147828.42","vol_ccy_quote":"359489537.1608","confirm":1},{"ts":1730836800000,"open":"2408.06","high":"2436.76","low":"2401.36","close":"2415.4","volume":"1052253.8","vol_ccy":"105225.38","vol_ccy_quote":"254994135.1576","confirm":1},{"ts":1730844000000,"open":"2415.35","high":"2441.09","low":"2407.54","close":"2422.7","volume":"811559.4","vol_ccy":"81155.94","vol_ccy_quote":"196946224.7559","confirm":1},{"ts":1730851200000,"open":"2422.7","high":"2510.5","low":"2420.17","close":"2482.33","volume":"4037684.3","vol_ccy":"403768.43","vol_ccy_quote":"1000464416.0257","confirm":1},{"ts":1730858400000,"open":"2482.33","high":"2639.28","low":"2476.32","close":"2580.2","volume":"7493631.7","vol_ccy":"749363.17","vol_ccy_quote":"1928233677.3072","confirm":1},{"ts":1730865600000,"open":"2580.21","high":"2605.62","low":"2560.22","close":"2597.54","volume":"2902679.7","vol_ccy":"290267.97","vol_ccy_quote":"750593953.4272","confirm":1},{"ts":1730872800000,"open":"2597.55","high":"2644.69","low":"2583.58","close":"2595.01","volume":"4809177.1","vol_ccy":"480917.71","vol_ccy_quote":"1254589287.2651","confirm":1},{"ts":1730880000000,"open":"2595.01","high":"2630","low":"2572.39","close":"2622.88","volume":"2996642","vol_ccy":"299664.2","vol_ccy_quote":"779565942.7411","confirm":1},{"ts":1730887200000,"open":"2622.88","high":"2637.74","low":"2610.62","close":"2629.74","volume":"1528617.1","vol_ccy":"152861.71","vol_ccy_quote":"401356413.5454","confirm":1},{"ts":1730894400000,"open":"2629.74","high":"2649.9","low":"2608.19","close":"2618.45","volume":"2409435","vol_ccy":"240943.5","vol_ccy_quote":"633970521.6674","confirm":1},{"ts":1730901600000,"open":"2618.45","high":"2667.72","low":"2608.31","close":"2634.51","volume":"3415145.6","vol_ccy":"341514.56","vol_ccy_quote":"900545255.4613","confirm":1},{"ts":1730908800000,"open":"2634.51","high":"2666.42","low":"2633.89","close":"2652.61","volume":"1619126","vol_ccy":"161912.6","vol_ccy_quote":"429414555.4242","confirm":1},{"ts":1730916000000,"open":"2652.6","high":"2688","low":"2651","close":"2687.99","volume":"1567036.1","vol_ccy":"156703.61","vol_ccy_quote":"418527442.8183","confirm":1},{"ts":1730923200000,"open":"2687.99","high":"2706","low":"2669.28","close":"2687.4","volume":"1798923.4","vol_ccy":"179892.34","vol_ccy_quote":"483579396.7364","confirm":1},{"ts":1730930400000,"open":"2687.41","high":"2747.92","low":"2684.24","close":"2722.22","volume":"2250454.9","vol_ccy":"225045.49","vol_ccy_quote":"612610308.0189","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2839.16","low":"2700.5","close":"2815.34","volume":"5435841.6","vol_ccy":"543584.16","vol_ccy_quote":"1513137323.0786","confirm":1},{"ts":1730944800000,"open":"2815.35","high":"2882.98","low":"2811.93","close":"2853.68","volume":"4815146.5","vol_ccy":"481514.65","vol_ccy_quote":"1373609570.6953","confirm":1},{"ts":1730952000000,"open":"2853.69","high":"2856.09","low":"2826","close":"2840.7","volume":"2014708.1","vol_ccy":"201470.81","vol_ccy_quote":"572550413.2322","confirm":1},{"ts":1730959200000,"open":"2840.7","high":"2841.03","low":"2781.37","close":"2820.89","volume":"3357830.2","vol_ccy":"335783.02","vol_ccy_quote":"943502043.3747","confirm":1},{"ts":1730966400000,"open":"2820.9","high":"2831.67","low":"2803.13","close":"2822.31","volume":"1702408","vol_ccy":"170240.8","vol_ccy_quote":"480121123.5389","confirm":1},{"ts":1730973600000,"open":"2822.31","high":"2826","low":"2790.33","close":"2793.15","volume":"1506369","vol_ccy":"150636.9","vol_ccy_quote":"423440939.9887","confirm":1},{"ts":1730980800000,"open":"2793.14","high":"2823.8","low":"2791.19","close":"2805.3","volume":"1516247.7","vol_ccy":"151624.77","vol_ccy_quote":"426313563.1378","confirm":1},{"ts":1730988000000,"open":"2805.3","high":"2849.8","low":"2772.98","close":"2847.65","volume":"3462306.9","vol_ccy":"346230.69","vol_ccy_quote":"973171518.2654","confirm":1},{"ts":1730995200000,"open":"2847.64","high":"2872.93","low":"2823.59","close":"2861.47","volume":"2455055.2","vol_ccy":"245505.52","vol_ccy_quote":"699202189.9687","confirm":1},{"ts":1731002400000,"open":"2861.47","high":"2894.5","low":"2836.02","close":"2885.29","volume":"2939675.7","vol_ccy":"293967.57","vol_ccy_quote":"843666537.0468","confirm":1},{"ts":1731009600000,"open":"2885.3","high":"2916.58","low":"2876.75","close":"2890.62","volume":"2330215.7","vol_ccy":"233021.57","vol_ccy_quote":"674884786.3131","confirm":1},{"ts":1731016800000,"open":"2890.73","high":"2903.5","low":"2864.09","close":"2895.47","volume":"1383843.9","vol_ccy":"138384.39","vol_ccy_quote":"398784361.4105","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"2957","low":"2895.08","close":"2922.15","volume":"3592963.8","vol_ccy":"359296.38","vol_ccy_quote":"1050803419.0978","confirm":1},{"ts":1731031200000,"open":"2922.14","high":"2928.76","low":"2887.03","close":"2903.23","volume":"1608558.6","vol_ccy":"160855.86","vol_ccy_quote":"466825313.1117","confirm":1},{"ts":1731038400000,"open":"2903.22","high":"2924.67","low":"2900.38","close":"2924.46","volume":"1017545.1","vol_ccy":"101754.51","vol_ccy_quote":"296367893.2121","confirm":1},{"ts":1731045600000,"open":"2924.46","high":"2924.46","low":"2892","close":"2912.7","volume":"1288704.2","vol_ccy":"128870.42","vol_ccy_quote":"375015516.8918","confirm":1},{"ts":1731052800000,"open":"2912.7","high":"2918.37","low":"2894","close":"2914.09","volume":"1138063.5","vol_ccy":"113806.35","vol_ccy_quote":"330667473.7663","confirm":1},{"ts":1731060000000,"open":"2914.08","high":"2932.58","low":"2903.5","close":"2914.75","volume":"1015627.2","vol_ccy":"101562.72","vol_ccy_quote":"296432413.4094","confirm":1},{"ts":1731067200000,"open":"2914.76","high":"2953.6","low":"2910.15","close":"2947.2","volume":"2058521.1","vol_ccy":"205852.11","vol_ccy_quote":"603960213.5247","confirm":1},{"ts":1731074400000,"open":"2947.2","high":"2958.59","low":"2903","close":"2936.99","volume":"3792998.8","vol_ccy":"379299.88","vol_ccy_quote":"1111188448.0716","confirm":1},{"ts":1731081600000,"open":"2936.99","high":"2945.04","low":"2890.56","close":"2919.84","volume":"2865616.8","vol_ccy":"286561.68","vol_ccy_quote":"834970199.2852","confirm":1},{"ts":1731088800000,"open":"2919.85","high":"2984.5","low":"2915.65","close":"2949.81","volume":"3254298.2","vol_ccy":"325429.82","vol_ccy_quote":"962210492.7954","confirm":1},{"ts":1731096000000,"open":"2949.82","high":"2958.9","low":"2915.22","close":"2942.2","volume":"1538242.1","vol_ccy":"153824.21","vol_ccy_quote":"451902871.8466","confirm":1},{"ts":1731103200000,"open":"2942.2","high":"2975.96","low":"2940.45","close":"2961.94","volume":"977274.1","vol_ccy":"97727.41","vol_ccy_quote":"289094764.6362","confirm":1},{"ts":1731110400000,"open":"2962","high":"2996.35","low":"2954.37","close":"2986.99","volume":"2050364.9","vol_ccy":"205036.49","vol_ccy_quote":"611364254.2154","confirm":1},{"ts":1731117600000,"open":"2986.98","high":"2987.39","low":"2962","close":"2965.8","volume":"1225890.2","vol_ccy":"122589.02","vol_ccy_quote":"364299659.9089","confirm":1},{"ts":1731124800000,"open":"2965.8","high":"3051.9","low":"2954.05","close":"3040.22","volume":"3298179.8","vol_ccy":"329817.98","vol_ccy_quote":"993018651.2037","confirm":1},{"ts":1731132000000,"open":"3040.21","high":"3059.99","low":"3021.5","close":"3030.75","volume":"3028182.6","vol_ccy":"302818.26","vol_ccy_quote":"921076701.3012","confirm":1},{"ts":1731139200000,"open":"3030.75","high":"3053.39","low":"3022.01","close":"3046.12","volume":"1368772.6","vol_ccy":"136877.26","vol_ccy_quote":"415557920.0716","confirm":1},{"ts":1731146400000,"open":"3046.11","high":"3056.97","low":"3040","close":"3051.4","volume":"1232318.1","vol_ccy":"123231.81","vol_ccy_quote":"375756660.525","confirm":1},{"ts":1731153600000,"open":"3051.39","high":"3054.29","low":"3030.7","close":"3046.43","volume":"1085099.1","vol_ccy":"108509.91","vol_ccy_quote":"330004215.6006","confirm":1},{"ts":1731160800000,"open":"3046.42","high":"3049.8","low":"3028.21","close":"3041.17","volume":"1099492.9","vol_ccy":"109949.29","vol_ccy_quote":"334086960.73","confirm":1},{"ts":1731168000000,"open":"3041.16","high":"3045","low":"2992","close":"3037.68","volume":"2601721.8","vol_ccy":"260172.18","vol_ccy_quote":"785125832.9648","confirm":1},{"ts":1731175200000,"open":"3037.74","high":"3096.44","low":"3031.52","close":"3071.28","volume":"2682140.5","vol_ccy":"268214.05","vol_ccy_quote":"823203391.5315","confirm":1},{"ts":1731182400000,"open":"3071.27","high":"3090.87","low":"3066.2","close":"3077.36","volume":"845881.4","vol_ccy":"84588.14","vol_ccy_quote":"260586322.1471","confirm":1},{"ts":1731189600000,"open":"3077.35","high":"3158.8","low":"3073.65","close":"3126.85","volume":"3077741.6","vol_ccy":"307774.16","vol_ccy_quote":"962632744.7531","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3135.63","low":"3104","close":"3119.99","volume":"1727873.2","vol_ccy":"172787.32","vol_ccy_quote":"538853860.1111","confirm":1},{"ts":1731204000000,"open":"3120","high":"3152.99","low":"3118","close":"3135.2","volume":"2042658.6","vol_ccy":"204265.86","vol_ccy_quote":"640861393.4974","confirm":1},{"ts":1731211200000,"open":"3135.19","high":"3228.95","low":"3130","close":"3183.51","volume":"5270773.6","vol_ccy":"527077.36","vol_ccy_quote":"1679958367.9669","confirm":1},{"ts":1731218400000,"open":"3183.52","high":"3204.3","low":"3165","close":"3186.22","volume":"2161316.4","vol_ccy":"216131.64","vol_ccy_quote":"687525434.9955","confirm":1},{"ts":1731225600000,"open":"3186.23","high":"3199.99","low":"3167.95","close":"3188.11","volume":"1352102","vol_ccy":"135210.2","vol_ccy_quote":"430690445.1847","confirm":1},{"ts":1731232800000,"open":"3188.11","high":"3232.93","low":"3184.5","close":"3221.8","volume":"2815809.6","vol_ccy":"281580.96","vol_ccy_quote":"903352559.2397","confirm":1},{"ts":1731240000000,"open":"3221.8","high":"3240.64","low":"3180.62","close":"3203.22","volume":"2470133.3","vol_ccy":"247013.33","vol_ccy_quote":"791433502.0339","confirm":1},{"ts":1731247200000,"open":"3203.21","high":"3211.95","low":"3169.2","close":"3211.42","volume":"2279501.8","vol_ccy":"227950.18","vol_ccy_quote":"728053629.8048","confirm":1},{"ts":1731254400000,"open":"3211.39","high":"3244.4","low":"3192","close":"3211.85","volume":"2388187.2","vol_ccy":"238818.72","vol_ccy_quote":"768504906.2136","confirm":1},{"ts":1731261600000,"open":"3211.84","high":"3252.48","low":"3136.4","close":"3165.01","volume":"4264760","vol_ccy":"426476","vol_ccy_quote":"1365299964.7668","confirm":1},{"ts":1731268800000,"open":"3165.01","high":"3188","low":"3070.87","close":"3170.67","volume":"5403718","vol_ccy":"540371.8","vol_ccy_quote":"1695235091.4382","confirm":1},{"ts":1731276000000,"open":"3170.68","high":"3232.84","low":"3147.23","close":"3184.01","volume":"2941936.2","vol_ccy":"294193.62","vol_ccy_quote":"937132397.2","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3223.88","low":"3175.11","close":"3200.46","volume":"1792636.9","vol_ccy":"179263.69","vol_ccy_quote":"573478108.4807","confirm":1},{"ts":1731290400000,"open":"3200.47","high":"3214.86","low":"3171.49","close":"3195.55","volume":"1744918.2","vol_ccy":"174491.82","vol_ccy_quote":"557337701.55","confirm":1},{"ts":1731297600000,"open":"3195.54","high":"3197.81","low":"3106","close":"3131.04","volume":"3292304","vol_ccy":"329230.4","vol_ccy_quote":"1036513298.2209","confirm":1},{"ts":1731304800000,"open":"3131.04","high":"3150.98","low":"3117.08","close":"3139.9","volume":"1903930.2","vol_ccy":"190393.02","vol_ccy_quote":"597175468.166","confirm":1},{"ts":1731312000000,"open":"3139.9","high":"3188","low":"3132","close":"3175.05","volume":"1518567.3","vol_ccy":"151856.73","vol_ccy_quote":"479641848.0578","confirm":1},{"ts":1731319200000,"open":"3175.05","high":"3213.51","low":"3171.39","close":"3198.8","volume":"2207209.9","vol_ccy":"220720.99","vol_ccy_quote":"705082308.6154","confirm":1},{"ts":1731326400000,"open":"3198.79","high":"3210.25","low":"3132.57","close":"3152.69","volume":"3763007.9","vol_ccy":"376300.79","vol_ccy_quote":"1192080410.1577","confirm":1},{"ts":1731333600000,"open":"3152.68","high":"3265.58","low":"3144.15","close":"3239.53","volume":"5868508","vol_ccy":"586850.8","vol_ccy_quote":"1881729433.0157","confirm":1},{"ts":1731340800000,"open":"3239.53","high":"3324.32","low":"3235.28","close":"3296.32","volume":"5896021.1","vol_ccy":"589602.11","vol_ccy_quote":"1938279991.6123","confirm":1},{"ts":1731348000000,"open":"3296.33","high":"3350.99","low":"3273.12","close":"3302.41","volume":"2981399.8","vol_ccy":"298139.98","vol_ccy_quote":"987660458.7126","confirm":1},{"ts":1731355200000,"open":"3302.41","high":"3371.53","low":"3293.93","close":"3324.81","volume":"3417807.5","vol_ccy":"341780.75","vol_ccy_quote":"1141277241.0024","confirm":1},{"ts":1731362400000,"open":"3325","high":"3390.84","low":"3280.63","close":"3373.14","volume":"3929714.4","vol_ccy":"392971.44","vol_ccy_quote":"1315876084.7844","confirm":1},{"ts":1731369600000,"open":"3373.15","high":"3376.78","low":"3250.01","close":"3319.57","volume":"4920955.1","vol_ccy":"492095.51","vol_ccy_quote":"1630057496.4345","confirm":1},{"ts":1731376800000,"open":"3319.57","high":"3341","low":"3281.71","close":"3338.01","volume":"2724926.6","vol_ccy":"272492.66","vol_ccy_quote":"903239349.2135","confirm":1},{"ts":1731384000000,"open":"3338","high":"3354.65","low":"3318.01","close":"3331.66","volume":"2048707.9","vol_ccy":"204870.79","vol_ccy_quote":"683612397.8431","confirm":1},{"ts":1731391200000,"open":"3331.65","high":"3398.09","low":"3323.21","close":"3368.82","volume":"3376528.8","vol_ccy":"337652.88","vol_ccy_quote":"1136634926.8801","confirm":1},{"ts":1731398400000,"open":"3368.92","high":"3450","low":"3350.61","close":"3360.54","volume":"5078346.4","vol_ccy":"507834.64","vol_ccy_quote":"1725886823.1715","confirm":1},{"ts":1731405600000,"open":"3360.55","high":"3375.94","low":"3212.06","close":"3284.48","volume":"8750770.5","vol_ccy":"875077.05","vol_ccy_quote":"2885738739.4931","confirm":1},{"ts":1731412800000,"open":"3284.41","high":"3298.9","low":"3211","close":"3264.01","volume":"4774325.9","vol_ccy":"477432.59","vol_ccy_quote":"1552076547.4771","confirm":1},{"ts":1731420000000,"open":"3264","high":"3294.72","low":"3231.56","close":"3262.29","volume":"3954677","vol_ccy":"395467.7","vol_ccy_quote":"1292960423.7111","confirm":1},{"ts":1731427200000,"open":"3262.5","high":"3273.58","low":"3209.21","close":"3229.59","volume":"3124709.8","vol_ccy":"312470.98","vol_ccy_quote":"1013777140.1867","confirm":1},{"ts":1731434400000,"open":"3229.6","high":"3305.31","low":"3227.31","close":"3274.1","volume":"1920259","vol_ccy":"192025.9","vol_ccy_quote":"629360864.3144","confirm":1},{"ts":1731441600000,"open":"3274.19","high":"3305.59","low":"3251.11","close":"3278.56","volume":"1496055.4","vol_ccy":"149605.54","vol_ccy_quote":"490269495.6884","confirm":1},{"ts":1731448800000,"open":"3278.56","high":"3292.95","low":"3234.73","close":"3244.34","volume":"1477113.6","vol_ccy":"147711.36","vol_ccy_quote":"481924542.4165","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3286.42","low":"3222.45","close":"3272.22","volume":"2155055.1","vol_ccy":"215505.51","vol_ccy_quote":"702162804.2734","confirm":1},{"ts":1731463200000,"open":"3272.21","high":"3277.73","low":"3203","close":"3208.72","volume":"2444186.9","vol_ccy":"244418.69","vol_ccy_quote":"789814903.5548","confirm":1},{"ts":1731470400000,"open":"3208.71","high":"3231.23","low":"3133","close":"3142.13","volume":"3984554.1","vol_ccy":"398455.41","vol_ccy_quote":"1266156855.4889","confirm":1},{"ts":1731477600000,"open":"3142.13","high":"3164.99","low":"3117.88","close":"3161.1","volume":"2330408.5","vol_ccy":"233040.85","vol_ccy_quote":"731928644.8036","confirm":1},{"ts":1731484800000,"open":"3161.11","high":"3184.44","low":"3140.01","close":"3162.41","volume":"1793691.2","vol_ccy":"179369.12","vol_ccy_quote":"567137444.0589","confirm":1},{"ts":1731492000000,"open":"3162.41","high":"3195.25","low":"3143.06","close":"3168.03","volume":"1768905.5","vol_ccy":"176890.55","vol_ccy_quote":"560413272.6913","confirm":1},{"ts":1731499200000,"open":"3168.04","high":"3243.35","low":"3152.21","close":"3216.41","volume":"3240680.1","vol_ccy":"324068.01","vol_ccy_quote":"1035602538.31","confirm":1},{"ts":1731506400000,"open":"3216.4","high":"3328.96","low":"3194.6","close":"3310.42","volume":"6632681.5","vol_ccy":"663268.15","vol_ccy_quote":"2174721681.8902","confirm":1},{"ts":1731513600000,"open":"3310.43","high":"3333.72","low":"3258","close":"3275.41","volume":"3475302","vol_ccy":"347530.2","vol_ccy_quote":"1144700843.0615","confirm":1},{"ts":1731520800000,"open":"3275.46","high":"3287.82","low":"3155.1","close":"3159.03","volume":"4335438.3","vol_ccy":"433543.83","vol_ccy_quote":"1392646942.0233","confirm":1},{"ts":1731528000000,"open":"3159.02","high":"3198.2","low":"3118.24","close":"3152.15","volume":"3310200.1","vol_ccy":"331020.01","vol_ccy_quote":"1044354916.7954","confirm":1},{"ts":1731535200000,"open":"3152.16","high":"3197.49","low":"3140.63","close":"3187.67","volume":"986856.1","vol_ccy":"98685.61","vol_ccy_quote":"313519305.7449","confirm":1},{"ts":1731542400000,"open":"3187.68","high":"3219.61","low":"3163.74","close":"3216.62","volume":"1531482.1","vol_ccy":"153148.21","vol_ccy_quote":"488468893.1005","confirm":1},{"ts":1731549600000,"open":"3216.62","high":"3230.36","low":"3180.56","close":"3218.47","volume":"1728663.4","vol_ccy":"172866.34","vol_ccy_quote":"553844768.4686","confirm":1},{"ts":1731556800000,"open":"3218.47","high":"3241.49","low":"3205.26","close":"3223.39","volume":"1482650.7","vol_ccy":"148265.07","vol_ccy_quote":"477888566.0182","confirm":1},{"ts":1731564000000,"open":"3223.38","high":"3240.39","low":"3173.31","close":"3217.75","volume":"1920305.7","vol_ccy":"192030.57","vol_ccy_quote":"615433655.9021","confirm":1},{"ts":1731571200000,"open":"3217.75","high":"3231.49","low":"3192.64","close":"3205.1","volume":"1336503.3","vol_ccy":"133650.33","vol_ccy_quote":"429015570.0862","confirm":1},{"ts":1731578400000,"open":"3205.1","high":"3221.85","low":"3155","close":"3185.2","volume":"2182404.1","vol_ccy":"218240.41","vol_ccy_quote":"694191429.5589","confirm":1},{"ts":1731585600000,"open":"3185.2","high":"3199.8","low":"3155","close":"3167.26","volume":"1645119.8","vol_ccy":"164511.98","vol_ccy_quote":"523336191.8195","confirm":1},{"ts":1731592800000,"open":"3167.26","high":"3195.65","low":"3054","close":"3077.6","volume":"5957709.5","vol_ccy":"595770.95","vol_ccy_quote":"1857263750.8637","confirm":1},{"ts":1731600000000,"open":"3077.6","high":"3182.8","low":"3070.4","close":"3131.37","volume":"3392557.5","vol_ccy":"339255.75","vol_ccy_quote":"1062071114.2192","confirm":1},{"ts":1731607200000,"open":"3131.36","high":"3150","low":"3123.38","close":"3145.94","volume":"743180.3","vol_ccy":"74318.03","vol_ccy_quote":"233068768.1607","confirm":1},{"ts":1731614400000,"open":"3145.94","high":"3145.94","low":"3082.86","close":"3119.69","volume":"1546933.9","vol_ccy":"154693.39","vol_ccy_quote":"480912049.737","confirm":1},{"ts":1731621600000,"open":"3119.69","high":"3122.98","low":"3025","close":"3058.96","volume":"2265535.6","vol_ccy":"226553.56","vol_ccy_quote":"695114387.8424","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3093","low":"3034.35","close":"3065.2","volume":"1766876.8","vol_ccy":"176687.68","vol_ccy_quote":"541837698.9803","confirm":1},{"ts":1731636000000,"open":"3065.19","high":"3091.73","low":"3048.8","close":"3083.4","volume":"1036455.7","vol_ccy":"103645.57","vol_ccy_quote":"318657807.3228","confirm":1},{"ts":1731643200000,"open":"3083.4","high":"3083.4","low":"3014.94","close":"3056.78","volume":"2451935.7","vol_ccy":"245193.57","vol_ccy_quote":"745388220.5917","confirm":1},{"ts":1731650400000,"open":"3056.79","high":"3074.02","low":"3039","close":"3039.4","volume":"1324995.8","vol_ccy":"132499.58","vol_ccy_quote":"405364332.1491","confirm":1},{"ts":1731657600000,"open":"3039.4","high":"3115.6","low":"3022.02","close":"3096.74","volume":"2658138.7","vol_ccy":"265813.87","vol_ccy_quote":"817403119.5798","confirm":1},{"ts":1731664800000,"open":"3096.74","high":"3110.9","low":"3082.36","close":"3104.61","volume":"1326985","vol_ccy":"132698.5","vol_ccy_quote":"410992868.3963","confirm":1},{"ts":1731672000000,"open":"3104.6","high":"3132.66","low":"3077.82","close":"3103.3","volume":"2329209.7","vol_ccy":"232920.97","vol_ccy_quote":"723132049.7457","confirm":1},{"ts":1731679200000,"open":"3103.29","high":"3107.75","low":"3015.04","close":"3023.81","volume":"3803922.8","vol_ccy":"380392.28","vol_ccy_quote":"1160903425.8534","confirm":1},{"ts":1731686400000,"open":"3023.81","high":"3056.75","low":"3015.71","close":"3037","volume":"2100911","vol_ccy":"210091.1","vol_ccy_quote":"638365596.1009","confirm":1},{"ts":1731693600000,"open":"3037","high":"3061.2","low":"3016","close":"3040.47","volume":"1347150.5","vol_ccy":"134715.05","vol_ccy_quote":"409035758.4512","confirm":1},{"ts":1731700800000,"open":"3040.67","high":"3101.2","low":"3038.55","close":"3090.9","volume":"1852565.4","vol_ccy":"185256.54","vol_ccy_quote":"570366296.695","confirm":1},{"ts":1731708000000,"open":"3090.89","high":"3122.57","low":"3081.51","close":"3090.45","volume":"1224580.1","vol_ccy":"122458.01","vol_ccy_quote":"379737554.6019","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3112.81","low":"3071.79","close":"3098.22","volume":"1096003.8","vol_ccy":"109600.38","vol_ccy_quote":"338801434.7834","confirm":1},{"ts":1731722400000,"open":"3098.22","high":"3158","low":"3094.01","close":"3155.31","volume":"1494055.7","vol_ccy":"149405.57","vol_ccy_quote":"467111256.2963","confirm":1},{"ts":1731729600000,"open":"3155.31","high":"3166.6","low":"3123.83","close":"3130.53","volume":"1333947.7","vol_ccy":"133394.77","vol_ccy_quote":"418830389.899","confirm":1},{"ts":1731736800000,"open":"3130.53","high":"3132.27","low":"3101.47","close":"3106.58","volume":"1238625.8","vol_ccy":"123862.58","vol_ccy_quote":"385943208.33","confirm":1},{"ts":1731744000000,"open":"3106.57","high":"3127.84","low":"3103.6","close":"3116.94","volume":"907404.5","vol_ccy":"90740.45","vol_ccy_quote":"282790792.4999","confirm":1},{"ts":1731751200000,"open":"3116.94","high":"3196.76","low":"3113.01","close":"3195.69","volume":"2352435.9","vol_ccy":"235243.59","vol_ccy_quote":"742490906.4416","confirm":1},{"ts":1731758400000,"open":"3195.68","high":"3221.28","low":"3158.08","close":"3173.3","volume":"3281960.5","vol_ccy":"328196.05","vol_ccy_quote":"1046164547.1584","confirm":1},{"ts":1731765600000,"open":"3173.3","high":"3183.46","low":"3121","close":"3142.02","volume":"2093777","vol_ccy":"209377.7","vol_ccy_quote":"660108409.3031","confirm":1},{"ts":1731772800000,"open":"3142.01","high":"3177.62","low":"3128.58","close":"3168.12","volume":"1326960.4","vol_ccy":"132696.04","vol_ccy_quote":"418226702.8544","confirm":1},{"ts":1731780000000,"open":"3168.12","high":"3185.68","low":"3163.99","close":"3170.08","volume":"664234.6","vol_ccy":"66423.46","vol_ccy_quote":"210893583.5475","confirm":1},{"ts":1731787200000,"open":"3170.08","high":"3176.28","low":"3144.01","close":"3154.88","volume":"575183.1","vol_ccy":"57518.31","vol_ccy_quote":"181543383.6704","confirm":1},{"ts":1731794400000,"open":"3155","high":"3164.99","low":"3122.01","close":"3133.52","volume":"721362.5","vol_ccy":"72136.25","vol_ccy_quote":"226520713.1951","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3154.5","low":"3072.45","close":"3085.18","volume":"1769649.2","vol_ccy":"176964.92","vol_ccy_quote":"551081086.7119","confirm":1},{"ts":1731808800000,"open":"3085.18","high":"3085.65","low":"3035","close":"3080.33","volume":"2483699.7","vol_ccy":"248369.97","vol_ccy_quote":"759605883.7321","confirm":1},{"ts":1731816000000,"open":"3080.33","high":"3137.75","low":"3076","close":"3103.7","volume":"2502555.3","vol_ccy":"250255.53","vol_ccy_quote":"777934715.6713","confirm":1},{"ts":1731823200000,"open":"3103.71","high":"3148.55","low":"3102.37","close":"3137.65","volume":"1344909.7","vol_ccy":"134490.97","vol_ccy_quote":"421017769.5261","confirm":1},{"ts":1731830400000,"open":"3137.68","high":"3162.8","low":"3130.55","close":"3140.93","volume":"1638707","vol_ccy":"163870.7","vol_ccy_quote":"515866430.696","confirm":1},{"ts":1731837600000,"open":"3140.93","high":"3152.41","low":"3100.77","close":"3105.98","volume":"1740585.1","vol_ccy":"174058.51","vol_ccy_quote":"543642767.9528","confirm":1},{"ts":1731844800000,"open":"3105.84","high":"3127.98","low":"3074.49","close":"3104.36","volume":"1953356","vol_ccy":"195335.6","vol_ccy_quote":"606641160.6306","confirm":1},{"ts":1731852000000,"open":"3104.35","high":"3112.19","low":"3068.01","close":"3086.57","volume":"1602667.2","vol_ccy":"160266.72","vol_ccy_quote":"495109052.1466","confirm":1},{"ts":1731859200000,"open":"3086.56","high":"3117","low":"3072","close":"3108.22","volume":"1213363.1","vol_ccy":"121336.31","vol_ccy_quote":"375745880.784","confirm":1},{"ts":1731866400000,"open":"3108.22","high":"3109.47","low":"3073.19","close":"3099.75","volume":"1338562.8","vol_ccy":"133856.28","vol_ccy_quote":"413376507.5443","confirm":1},{"ts":1731873600000,"open":"3099.75","high":"3108.81","low":"3054.27","close":"3062.87","volume":"1345498.7","vol_ccy":"134549.87","vol_ccy_quote":"414039300.585","confirm":1},{"ts":1731880800000,"open":"3062.88","high":"3090.99","low":"3043","close":"3076.78","volume":"1497975.1","vol_ccy":"149797.51","vol_ccy_quote":"459454229.6142","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3125.41","low":"3069.45","close":"3116.19","volume":"1771889.4","vol_ccy":"177188.94","vol_ccy_quote":"550221286.4197","confirm":1},{"ts":1731895200000,"open":"3116.2","high":"3125.94","low":"3094.77","close":"3113.29","volume":"929272.8","vol_ccy":"92927.28","vol_ccy_quote":"289009075.4658","confirm":1},{"ts":1731902400000,"open":"3113.4","high":"3120.24","low":"3097.4","close":"3119.78","volume":"689985.2","vol_ccy":"68998.52","vol_ccy_quote":"214555957.211","confirm":1},{"ts":1731909600000,"open":"3119.78","high":"3152.61","low":"3114.26","close":"3131.73","volume":"1881209.9","vol_ccy":"188120.99","vol_ccy_quote":"589887754.5285","confirm":1},{"ts":1731916800000,"open":"3131.73","high":"3141.78","low":"3103.09","close":"3108.51","volume":"1487304.6","vol_ccy":"148730.46","vol_ccy_quote":"464103112.9205","confirm":1},{"ts":1731924000000,"open":"3108.51","high":"3125.67","low":"3051.18","close":"3057.35","volume":"2393986.5","vol_ccy":"239398.65","vol_ccy_quote":"738904096.0822","confirm":1},{"ts":1731931200000,"open":"3057.35","high":"3090.75","low":"3051.6","close":"3067.9","volume":"2413083.2","vol_ccy":"241308.32","vol_ccy_quote":"740826242.4607","confirm":1},{"ts":1731938400000,"open":"3067.9","high":"3158.47","low":"3058.35","close":"3144.05","volume":"3163212.8","vol_ccy":"316321.28","vol_ccy_quote":"983808768.1953","confirm":1},{"ts":1731945600000,"open":"3144.05","high":"3191.5","low":"3135.5","close":"3177.2","volume":"3735712.1","vol_ccy":"373571.21","vol_ccy_quote":"1183582970.0717","confirm":1},{"ts":1731952800000,"open":"3177.21","high":"3202.01","low":"3090.23","close":"3127.7","volume":"3210479.2","vol_ccy":"321047.92","vol_ccy_quote":"1010953583.8537","confirm":1},{"ts":1731960000000,"open":"3127.69","high":"3191.15","low":"3123.33","close":"3148.24","volume":"1957321.1","vol_ccy":"195732.11","vol_ccy_quote":"618927417.4759","confirm":1},{"ts":1731967200000,"open":"3148.23","high":"3225.77","low":"3140.31","close":"3208.13","volume":"1626162.2","vol_ccy":"162616.22","vol_ccy_quote":"517305690.5247","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3143.26","close":"3144.72","volume":"2175276.1","vol_ccy":"217527.61","vol_ccy_quote":"690241207.189","confirm":1},{"ts":1731981600000,"open":"3144.71","high":"3161.61","low":"3144","close":"3149.72","volume":"754816.5","vol_ccy":"75481.65","vol_ccy_quote":"238141697.8197","confirm":1},{"ts":1731988800000,"open":"3149.73","high":"3160.8","low":"3115.61","close":"3135.86","volume":"1615799.1","vol_ccy":"161579.91","vol_ccy_quote":"506511923.9004","confirm":1},{"ts":1731996000000,"open":"3135.86","high":"3135.86","low":"3107.71","close":"3119.25","volume":"1213588.8","vol_ccy":"121358.88","vol_ccy_quote":"379046313.9758","confirm":1},{"ts":1732003200000,"open":"3119.26","high":"3129","low":"3091.25","close":"3111.59","volume":"1699234.1","vol_ccy":"169923.41","vol_ccy_quote":"528642022.5751","confirm":1},{"ts":1732010400000,"open":"3111.58","high":"3130.99","low":"3102","close":"3126.53","volume":"1012104.2","vol_ccy":"101210.42","vol_ccy_quote":"315646077.1987","confirm":1},{"ts":1732017600000,"open":"3126.52","high":"3152.88","low":"3075.49","close":"3082.47","volume":"2869029.8","vol_ccy":"286902.98","vol_ccy_quote":"894707650.1759","confirm":1},{"ts":1732024800000,"open":"3082.46","high":"3120.96","low":"3075.26","close":"3105.33","volume":"2442493.8","vol_ccy":"244249.38","vol_ccy_quote":"756682962.8832","confirm":1},{"ts":1732032000000,"open":"3105.33","high":"3130.58","low":"3100.01","close":"3118.24","volume":"1037759.8","vol_ccy":"103775.98","vol_ccy_quote":"323248368.6962","confirm":1},{"ts":1732039200000,"open":"3118.25","high":"3145.9","low":"3114.47","close":"3122.69","volume":"1685841.1","vol_ccy":"168584.11","vol_ccy_quote":"527747184.6751","confirm":1},{"ts":1732046400000,"open":"3122.7","high":"3132","low":"3067.66","close":"3092.48","volume":"1762355","vol_ccy":"176235.5","vol_ccy_quote":"545462660.8272","confirm":1},{"ts":1732053600000,"open":"3092.48","high":"3115.06","low":"3065.01","close":"3108.11","volume":"1118882.8","vol_ccy":"111888.28","vol_ccy_quote":"346379236.5377","confirm":1},{"ts":1732060800000,"open":"3108.12","high":"3127.63","low":"3091.31","close":"3099.36","volume":"1093873.6","vol_ccy":"109387.36","vol_ccy_quote":"339857388.194","confirm":1},{"ts":1732068000000,"open":"3099.36","high":"3106.95","low":"3072","close":"3097.09","volume":"1314536.3","vol_ccy":"131453.63","vol_ccy_quote":"405932032.6412","confirm":1},{"ts":1732075200000,"open":"3097.09","high":"3116.01","low":"3088.41","close":"3109.28","volume":"795750.8","vol_ccy":"79575.08","vol_ccy_quote":"246912700.4631","confirm":1},{"ts":1732082400000,"open":"3109.28","high":"3115.1","low":"3098.56","close":"3109.89","volume":"696182.6","vol_ccy":"69618.26","vol_ccy_quote":"216369270.2836","confirm":1},{"ts":1732089600000,"open":"3109.88","high":"3136.8","low":"3106.09","close":"3118.78","volume":"1381313.6","vol_ccy":"138131.36","vol_ccy_quote":"431390352.2442","confirm":1},{"ts":1732096800000,"open":"3118.77","high":"3121.46","low":"3083.62","close":"3100.65","volume":"1518801.7","vol_ccy":"151880.17","vol_ccy_quote":"471121129.1763","confirm":1},{"ts":1732104000000,"open":"3100.65","high":"3115.43","low":"3082.04","close":"3113.99","volume":"1903480.2","vol_ccy":"190348.02","vol_ccy_quote":"590161537.4458","confirm":1},{"ts":1732111200000,"open":"3113.99","high":"3159.93","low":"3089.63","close":"3130","volume":"4276128.8","vol_ccy":"427612.88","vol_ccy_quote":"1334780254.7773","confirm":1},{"ts":1732118400000,"open":"3129.99","high":"3135","low":"3064.05","close":"3064.21","volume":"2659799","vol_ccy":"265979.9","vol_ccy_quote":"821881213.4072","confirm":1},{"ts":1732125600000,"open":"3064.21","high":"3078.26","low":"3030","close":"3058.66","volume":"2592353.9","vol_ccy":"259235.39","vol_ccy_quote":"791202418.4081","confirm":1},{"ts":1732132800000,"open":"3058.64","high":"3083.66","low":"3044.84","close":"3078.3","volume":"1063438.5","vol_ccy":"106343.85","vol_ccy_quote":"326507130.3629","confirm":1},{"ts":1732140000000,"open":"3078.29","high":"3093.45","low":"3064.01","close":"3070.6","volume":"765298.8","vol_ccy":"76529.88","vol_ccy_quote":"235417468.774","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3099.21","low":"3065.62","close":"3079.59","volume":"989917.5","vol_ccy":"98991.75","vol_ccy_quote":"305499734.8525","confirm":1},{"ts":1732154400000,"open":"3079.6","high":"3101.88","low":"3032.25","close":"3082.2","volume":"2843049","vol_ccy":"284304.9","vol_ccy_quote":"871706304.5154","confirm":1},{"ts":1732161600000,"open":"3082.2","high":"3144.87","low":"3080.74","close":"3108.4","volume":"3441360.9","vol_ccy":"344136.09","vol_ccy_quote":"1073730092.3882","confirm":1},{"ts":1732168800000,"open":"3108.4","high":"3141.5","low":"3099.46","close":"3137.06","volume":"1402557.8","vol_ccy":"140255.78","vol_ccy_quote":"438081713.0381","confirm":1},{"ts":1732176000000,"open":"3137.07","high":"3149.99","low":"3122.61","close":"3126.67","volume":"1401111.2","vol_ccy":"140111.12","vol_ccy_quote":"439534738.9411","confirm":1},{"ts":1732183200000,"open":"3126.67","high":"3156.57","low":"3118.01","close":"3148.48","volume":"1661028.4","vol_ccy":"166102.84","vol_ccy_quote":"521542363.1136","confirm":1},{"ts":1732190400000,"open":"3148.49","high":"3367.67","low":"3146.71","close":"3349.21","volume":"9211064.6","vol_ccy":"921106.46","vol_ccy_quote":"3031669257.1082","confirm":1},{"ts":1732197600000,"open":"3349.21","high":"3373.53","low":"3239","close":"3277.86","volume":"7153713.1","vol_ccy":"715371.31","vol_ccy_quote":"2367241259.1083","confirm":1},{"ts":1732204800000,"open":"3277.71","high":"3353","low":"3277.7","close":"3351.52","volume":"2998187.1","vol_ccy":"299818.71","vol_ccy_quote":"995533113.9432","confirm":1},{"ts":1732212000000,"open":"3351.53","high":"3388.47","low":"3337.79","close":"3348.54","volume":"2619922.2","vol_ccy":"261992.22","vol_ccy_quote":"880555420.2695","confirm":1},{"ts":1732219200000,"open":"3348.58","high":"3369.46","low":"3335.3","close":"3346.46","volume":"1101741.1","vol_ccy":"110174.11","vol_ccy_quote":"369053539.8838","confirm":1},{"ts":1732226400000,"open":"3346.46","high":"3380","low":"3344.94","close":"3356.72","volume":"1122498.7","vol_ccy":"112249.87","vol_ccy_quote":"377873665.1612","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3374","low":"3305.12","close":"3323.2","volume":"1950364.3","vol_ccy":"195036.43","vol_ccy_quote":"649460447.8012","confirm":1},{"ts":1732240800000,"open":"3323.2","high":"3382","low":"3320.27","close":"3366.8","volume":"2226233.1","vol_ccy":"222623.31","vol_ccy_quote":"745658446.3317","confirm":1},{"ts":1732248000000,"open":"3366.79","high":"3429.11","low":"3358.09","close":"3377.35","volume":"3050953.3","vol_ccy":"305095.33","vol_ccy_quote":"1036374317.0633","confirm":1},{"ts":1732255200000,"open":"3377.35","high":"3390","low":"3356.05","close":"3363.58","volume":"1802266.6","vol_ccy":"180226.66","vol_ccy_quote":"607843977.7444","confirm":1},{"ts":1732262400000,"open":"3363.58","high":"3385.27","low":"3351","close":"3365.01","volume":"1467796.6","vol_ccy":"146779.66","vol_ccy_quote":"494574163.2094","confirm":1},{"ts":1732269600000,"open":"3365.01","high":"3371.1","low":"3312.05","close":"3345.48","volume":"2572625.8","vol_ccy":"257262.58","vol_ccy_quote":"858013950.9187","confirm":1},{"ts":1732276800000,"open":"3345.47","high":"3358.21","low":"3255.17","close":"3294.03","volume":"4827252.7","vol_ccy":"482725.27","vol_ccy_quote":"1595894006.5826","confirm":1},{"ts":1732284000000,"open":"3294.08","high":"3324.45","low":"3280.47","close":"3314.53","volume":"2798752.8","vol_ccy":"279875.28","vol_ccy_quote":"923894909.6814","confirm":1},{"ts":1732291200000,"open":"3314.53","high":"3322.94","low":"3291.12","close":"3297.45","volume":"1474139.5","vol_ccy":"147413.95","vol_ccy_quote":"487323172.5446","confirm":1},{"ts":1732298400000,"open":"3297.45","high":"3308.73","low":"3265.01","close":"3283.1","volume":"1542147.1","vol_ccy":"154214.71","vol_ccy_quote":"506327426.8895","confirm":1},{"ts":1732305600000,"open":"3283.09","high":"3318.35","low":"3273.4","close":"3317.37","volume":"953489.5","vol_ccy":"95348.95","vol_ccy_quote":"313991527.1782","confirm":1},{"ts":1732312800000,"open":"3317.36","high":"3331.44","low":"3301.3","close":"3328","volume":"780818.4","vol_ccy":"78081.84","vol_ccy_quote":"258877526.2326","confirm":1},{"ts":1732320000000,"open":"3328","high":"3366","low":"3317.49","close":"3344.4","volume":"1939051.4","vol_ccy":"193905.14","vol_ccy_quote":"648046977.5678","confirm":1},{"ts":1732327200000,"open":"3344.4","high":"3349.21","low":"3313.07","close":"3346.67","volume":"1069828.2","vol_ccy":"106982.82","vol_ccy_quote":"356578077.2904","confirm":1},{"ts":1732334400000,"open":"3346.67","high":"3363.66","low":"3327.14","close":"3349.4","volume":"1722191.2","vol_ccy":"172219.12","vol_ccy_quote":"576173726.2656","confirm":1},{"ts":1732341600000,"open":"3349.32","high":"3352.67","low":"3335.05","close":"3342.33","volume":"661082","vol_ccy":"66108.2","vol_ccy_quote":"221119190.9925","confirm":1},{"ts":1732348800000,"open":"3342.33","high":"3406","low":"3336.41","close":"3360.92","volume":"3284813.8","vol_ccy":"328481.38","vol_ccy_quote":"1107670687.7851","confirm":1},{"ts":1732356000000,"open":"3360.93","high":"3368.62","low":"3343.3","close":"3354.93","volume":"937718.3","vol_ccy":"93771.83","vol_ccy_quote":"314690251.0549","confirm":1},{"ts":1732363200000,"open":"3354.93","high":"3446.58","low":"3349.63","close":"3436.18","volume":"3662207.7","vol_ccy":"366220.77","vol_ccy_quote":"1249030931.6568","confirm":1},{"ts":1732370400000,"open":"3436.18","high":"3497.29","low":"3428.31","close":"3461.58","volume":"3835112.1","vol_ccy":"383511.21","vol_ccy_quote":"1330123118.6941","confirm":1},{"ts":1732377600000,"open":"3461.59","high":"3472.4","low":"3379.69","close":"3426.3","volume":"4217025.5","vol_ccy":"421702.55","vol_ccy_quote":"1441269939.3949","confirm":1},{"ts":1732384800000,"open":"3426.3","high":"3434","low":"3400.17","close":"3408.76","volume":"922881.1","vol_ccy":"92288.11","vol_ccy_quote":"315470429.6313","confirm":1},{"ts":1732392000000,"open":"3408.76","high":"3428.49","low":"3380","close":"3418","volume":"1057862.9","vol_ccy":"105786.29","vol_ccy_quote":"359957116.1755","confirm":1},{"ts":1732399200000,"open":"3418","high":"3424.57","low":"3382.01","close":"3394.59","volume":"708859.1","vol_ccy":"70885.91","vol_ccy_quote":"240947406.9066","confirm":1},{"ts":1732406400000,"open":"3394.59","high":"3437.75","low":"3389.34","close":"3433.5","volume":"1197309.4","vol_ccy":"119730.94","vol_ccy_quote":"409520588.8181","confirm":1},{"ts":1732413600000,"open":"3433.5","high":"3450.4","low":"3418.04","close":"3428.67","volume":"1028183","vol_ccy":"102818.3","vol_ccy_quote":"353008212.9926","confirm":1},{"ts":1732420800000,"open":"3428.68","high":"3433.8","low":"3398.5","close":"3414.19","volume":"1348602","vol_ccy":"134860.2","vol_ccy_quote":"460119621.2846","confirm":1},{"ts":1732428000000,"open":"3414.12","high":"3431.73","low":"3402.11","close":"3423.4","volume":"732315.3","vol_ccy":"73231.53","vol_ccy_quote":"250375922.871","confirm":1},{"ts":1732435200000,"open":"3423.39","high":"3429.72","low":"3388.75","close":"3405","volume":"1289217.2","vol_ccy":"128921.72","vol_ccy_quote":"438717718.3521","confirm":1},{"ts":1732442400000,"open":"3405","high":"3405.84","low":"3340","close":"3345.26","volume":"2788399.9","vol_ccy":"278839.99","vol_ccy_quote":"937937407.6538","confirm":1},{"ts":1732449600000,"open":"3345.27","high":"3358","low":"3281.85","close":"3325.73","volume":"4099443.2","vol_ccy":"409944.32","vol_ccy_quote":"1360935805.0844","confirm":1},{"ts":1732456800000,"open":"3325.58","high":"3334","low":"3285.29","close":"3295.99","volume":"2499523.4","vol_ccy":"249952.34","vol_ccy_quote":"826805592.6292","confirm":1},{"ts":1732464000000,"open":"3296","high":"3333.51","low":"3288.63","close":"3310.43","volume":"1481723.4","vol_ccy":"148172.34","vol_ccy_quote":"490806368.7293","confirm":1},{"ts":1732471200000,"open":"3310.42","high":"3336.59","low":"3308","close":"3327.03","volume":"699668.1","vol_ccy":"69966.81","vol_ccy_quote":"232554333.3519","confirm":1},{"ts":1732478400000,"open":"3327.03","high":"3347.25","low":"3322.04","close":"3345.51","volume":"514879.1","vol_ccy":"51487.91","vol_ccy_quote":"171813084.4857","confirm":1},{"ts":1732485600000,"open":"3345.57","high":"3374","low":"3337.44","close":"3361.63","volume":"1450570.7","vol_ccy":"145057.07","vol_ccy_quote":"487155317.5793","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3366.4","low":"3301","close":"3329.26","volume":"1792301.8","vol_ccy":"179230.18","vol_ccy_quote":"597495109.8098","confirm":1},{"ts":1732500000000,"open":"3329.26","high":"3371.41","low":"3328.56","close":"3362.66","volume":"1065750.9","vol_ccy":"106575.09","vol_ccy_quote":"356891821.8079","confirm":1},{"ts":1732507200000,"open":"3362.66","high":"3392.8","low":"3361.48","close":"3382.39","volume":"1692456.9","vol_ccy":"169245.69","vol_ccy_quote":"571864676.9352","confirm":1},{"ts":1732514400000,"open":"3382.39","high":"3421.88","low":"3370.04","close":"3400","volume":"1781995.6","vol_ccy":"178199.56","vol_ccy_quote":"605218514.6658","confirm":1},{"ts":1732521600000,"open":"3400","high":"3485.7","low":"3397.3","close":"3478.09","volume":"3158505.4","vol_ccy":"315850.54","vol_ccy_quote":"1088465040.5262","confirm":1},{"ts":1732528800000,"open":"3478.08","high":"3529.61","low":"3455.5","close":"3474.1","volume":"3963927.1","vol_ccy":"396392.71","vol_ccy_quote":"1384302635.9558","confirm":1},{"ts":1732536000000,"open":"3474.1","high":"3501.81","low":"3450","close":"3476.94","volume":"3187486.6","vol_ccy":"318748.66","vol_ccy_quote":"1108567483.7853","confirm":1},{"ts":1732543200000,"open":"3476.98","high":"3539.57","low":"3348.66","close":"3518.58","volume":"9960797.5","vol_ccy":"996079.75","vol_ccy_quote":"3436621436.4203","confirm":1},{"ts":1732550400000,"open":"3518.59","high":"3548.8","low":"3425.55","close":"3464.02","volume":"5399171.1","vol_ccy":"539917.11","vol_ccy_quote":"1881582461.856","confirm":1},{"ts":1732557600000,"open":"3464.01","high":"3486.17","low":"3430.61","close":"3465.1","volume":"1998412.7","vol_ccy":"199841.27","vol_ccy_quote":"691703525.0198","confirm":1},{"ts":1732564800000,"open":"3465.1","high":"3506.59","low":"3416.21","close":"3440.19","volume":"1653800.3","vol_ccy":"165380.03","vol_ccy_quote":"573204131.9969","confirm":1},{"ts":1732572000000,"open":"3440.19","high":"3472.99","low":"3364","close":"3415.59","volume":"2955305.2","vol_ccy":"295530.52","vol_ccy_quote":"1011727705.8002","confirm":1},{"ts":1732579200000,"open":"3415.51","high":"3463.48","low":"3396.8","close":"3448.99","volume":"1936494.2","vol_ccy":"193649.42","vol_ccy_quote":"665387387.5855","confirm":1},{"ts":1732586400000,"open":"3448.99","high":"3457.14","low":"3422.22","close":"3435.47","volume":"1000205.2","vol_ccy":"100020.52","vol_ccy_quote":"344220018.2878","confirm":1},{"ts":1732593600000,"open":"3435.48","high":"3440","low":"3410.2","close":"3432.56","volume":"998045.8","vol_ccy":"99804.58","vol_ccy_quote":"341765363.3105","confirm":1},{"ts":1732600800000,"open":"3432.57","high":"3444.54","low":"3382.5","close":"3395.51","volume":"1882021.1","vol_ccy":"188202.11","vol_ccy_quote":"642038441.8534","confirm":1},{"ts":1732608000000,"open":"3395.5","high":"3398.11","low":"3343.6","close":"3358.3","volume":"3477232","vol_ccy":"347723.2","vol_ccy_quote":"1171689548.2981","confirm":1},{"ts":1732615200000,"open":"3358.3","high":"3369.8","low":"3281.6","close":"3324.51","volume":"4114519.7","vol_ccy":"411451.97","vol_ccy_quote":"1366169423.3263","confirm":1},{"ts":1732622400000,"open":"3324.5","high":"3341.65","low":"3300.36","close":"3312.81","volume":"2007013.1","vol_ccy":"200701.31","vol_ccy_quote":"666609290.9595","confirm":1},{"ts":1732629600000,"open":"3312.81","high":"3362.77","low":"3290.61","close":"3297.08","volume":"3327665","vol_ccy":"332766.5","vol_ccy_quote":"1107747028.7606","confirm":1},{"ts":1732636800000,"open":"3297.08","high":"3338.98","low":"3292.04","close":"3327.9","volume":"1733984.4","vol_ccy":"173398.44","vol_ccy_quote":"576150730.0791","confirm":1},{"ts":1732644000000,"open":"3327.92","high":"3332.8","low":"3253","close":"3301.21","volume":"2882016.6","vol_ccy":"288201.66","vol_ccy_quote":"945882633.9351","confirm":1},{"ts":1732651200000,"open":"3301.21","high":"3334.6","low":"3289.15","close":"3324.23","volume":"1493396.5","vol_ccy":"149339.65","vol_ccy_quote":"495023326.0699","confirm":1},{"ts":1732658400000,"open":"3324.48","high":"3345.69","low":"3316.59","close":"3325.66","volume":"733237.9","vol_ccy":"73323.79","vol_ccy_quote":"244237953.6582","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3348.29","low":"3302.5","close":"3343.01","volume":"1394829.4","vol_ccy":"139482.94","vol_ccy_quote":"464159814.6866","confirm":1},{"ts":1732672800000,"open":"3343.01","high":"3373.7","low":"3319.2","close":"3361.45","volume":"1631585","vol_ccy":"163158.5","vol_ccy_quote":"546924785.3987","confirm":1},{"ts":1732680000000,"open":"3361.45","high":"3435.98","low":"3359.54","close":"3400","volume":"3130742.2","vol_ccy":"313074.22","vol_ccy_quote":"1066411609.8985","confirm":1},{"ts":1732687200000,"open":"3400","high":"3446.77","low":"3398.86","close":"3424.5","volume":"2074537.6","vol_ccy":"207453.76","vol_ccy_quote":"711256600.7849","confirm":1},{"ts":1732694400000,"open":"3424.49","high":"3439.8","low":"3403.31","close":"3414","volume":"1505484.9","vol_ccy":"150548.49","vol_ccy_quote":"514926056.7183","confirm":1},{"ts":1732701600000,"open":"3414","high":"3487.13","low":"3412.28","close":"3461.47","volume":"2818528.6","vol_ccy":"281852.86","vol_ccy_quote":"973273314.5657","confirm":1},{"ts":1732708800000,"open":"3461.47","high":"3507.82","low":"3441.55","close":"3506.45","volume":"2678302","vol_ccy":"267830.2","vol_ccy_quote":"931215510.2115","confirm":1},{"ts":1732716000000,"open":"3506.45","high":"3574.62","low":"3468.52","close":"3552.99","volume":"5098753.3","vol_ccy":"509875.33","vol_ccy_quote":"1797722777.8734","confirm":1},{"ts":1732723200000,"open":"3553","high":"3575.9","low":"3535.01","close":"3561.2","volume":"2884727.3","vol_ccy":"288472.73","vol_ccy_quote":"1026477840.5378","confirm":1},{"ts":1732730400000,"open":"3561.2","high":"3613.33","low":"3553.96","close":"3590.8","volume":"2435177.9","vol_ccy":"243517.79","vol_ccy_quote":"873952662.1815","confirm":1},{"ts":1732737600000,"open":"3590.79","high":"3647.64","low":"3589","close":"3633.91","volume":"2196976","vol_ccy":"219697.6","vol_ccy_quote":"796428563.4815","confirm":1},{"ts":1732744800000,"open":"3633.9","high":"3686.75","low":"3633.42","close":"3654.21","volume":"2279937.8","vol_ccy":"227993.78","vol_ccy_quote":"835671980.5357","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3663.49","low":"3617.32","close":"3639.69","volume":"1794560.8","vol_ccy":"179456.08","vol_ccy_quote":"653280694.8376","confirm":1},{"ts":1732759200000,"open":"3639.81","high":"3645.59","low":"3565.23","close":"3600","volume":"2270939.7","vol_ccy":"227093.97","vol_ccy_quote":"818359954.9708","confirm":1},{"ts":1732766400000,"open":"3600","high":"3619.64","low":"3581.33","close":"3590.27","volume":"1419766.1","vol_ccy":"141976.61","vol_ccy_quote":"511080751.4476","confirm":1},{"ts":1732773600000,"open":"3590.27","high":"3611.99","low":"3567.4","close":"3593.42","volume":"1421052.2","vol_ccy":"142105.22","vol_ccy_quote":"510400513.5473","confirm":1},{"ts":1732780800000,"open":"3593.42","high":"3639.5","low":"3575.66","close":"3598.8","volume":"1881533.3","vol_ccy":"188153.33","vol_ccy_quote":"680133359.2817","confirm":1},{"ts":1732788000000,"open":"3598.81","high":"3637.67","low":"3577.68","close":"3620.95","volume":"2088721.1","vol_ccy":"208872.11","vol_ccy_quote":"753557607.5866","confirm":1},{"ts":1732795200000,"open":"3620.96","high":"3643.79","low":"3583.11","close":"3589.79","volume":"2024248.1","vol_ccy":"202424.81","vol_ccy_quote":"731106886.4342","confirm":1},{"ts":1732802400000,"open":"3589.78","high":"3609","low":"3538","close":"3543.25","volume":"3708422.8","vol_ccy":"370842.28","vol_ccy_quote":"1321128985.9034","confirm":1},{"ts":1732809600000,"open":"3543.24","high":"3564.82","low":"3530.22","close":"3554.23","volume":"1528758.7","vol_ccy":"152875.87","vol_ccy_quote":"542598697.0855","confirm":1},{"ts":1732816800000,"open":"3554.25","high":"3585.78","low":"3553.63","close":"3576.06","volume":"709481.1","vol_ccy":"70948.11","vol_ccy_quote":"253623676.558","confirm":1},{"ts":1732824000000,"open":"3576.06","high":"3579.19","low":"3550.58","close":"3572.62","volume":"464739.4","vol_ccy":"46473.94","vol_ccy_quote":"165678488.4738","confirm":1},{"ts":1732831200000,"open":"3572.61","high":"3603.6","low":"3568.25","close":"3579.79","volume":"935056","vol_ccy":"93505.6","vol_ccy_quote":"335515837.6897","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3586.65","low":"3551.38","close":"3566.51","volume":"938478.4","vol_ccy":"93847.84","vol_ccy_quote":"334777400.4018","confirm":1},{"ts":1732845600000,"open":"3566.44","high":"3603.6","low":"3565.6","close":"3584.88","volume":"1223169.8","vol_ccy":"122316.98","vol_ccy_quote":"438860530.6314","confirm":1},{"ts":1732852800000,"open":"3584.89","high":"3597.46","low":"3563.35","close":"3578.69","volume":"947646.3","vol_ccy":"94764.63","vol_ccy_quote":"339338638.6206","confirm":1},{"ts":1732860000000,"open":"3578.69","high":"3587.97","low":"3533.6","close":"3545.73","volume":"1780156","vol_ccy":"178015.6","vol_ccy_quote":"633008468.3169","confirm":1},{"ts":1732867200000,"open":"3545.74","high":"3581.38","low":"3545.73","close":"3568.81","volume":"995684.7","vol_ccy":"99568.47","vol_ccy_quote":"355206796.2088","confirm":1},{"ts":1732874400000,"open":"3568.81","high":"3601.33","low":"3562.9","close":"3594.82","volume":"1111268","vol_ccy":"111126.8","vol_ccy_quote":"398132584.1968","confirm":1},{"ts":1732881600000,"open":"3594.83","high":"3616.84","low":"3573.34","close":"3610.98","volume":"1931300.4","vol_ccy":"193130.04","vol_ccy_quote":"694741933.0628","confirm":1},{"ts":1732888800000,"open":"3610.98","high":"3648","low":"3597","close":"3613.91","volume":"2801835","vol_ccy":"280183.5","vol_ccy_quote":"1014710287.6001","confirm":1},{"ts":1732896000000,"open":"3613.92","high":"3620.59","low":"3578.76","close":"3584.17","volume":"1879824.7","vol_ccy":"187982.47","vol_ccy_quote":"675859078.376","confirm":1},{"ts":1732903200000,"open":"3584.17","high":"3594.44","low":"3560.02","close":"3583.83","volume":"904250.6","vol_ccy":"90425.06","vol_ccy_quote":"323449900.6398","confirm":1},{"ts":1732910400000,"open":"3583.83","high":"3604.88","low":"3575.7","close":"3592.55","volume":"491347.3","vol_ccy":"49134.73","vol_ccy_quote":"176375368.6277","confirm":1},{"ts":1732917600000,"open":"3592.31","high":"3605.75","low":"3585.1","close":"3592.64","volume":"467152.7","vol_ccy":"46715.27","vol_ccy_quote":"167999018.7506","confirm":1},{"ts":1732924800000,"open":"3592.64","high":"3624.98","low":"3567.78","close":"3601.01","volume":"1384052.5","vol_ccy":"138405.25","vol_ccy_quote":"497973783.7014","confirm":1},{"ts":1732932000000,"open":"3601","high":"3663.47","low":"3594.01","close":"3657.78","volume":"2310297","vol_ccy":"231029.7","vol_ccy_quote":"839013859.3797","confirm":1},{"ts":1732939200000,"open":"3657.79","high":"3696.14","low":"3635","close":"3695.01","volume":"1922551.1","vol_ccy":"192255.11","vol_ccy_quote":"703900979.4202","confirm":1},{"ts":1732946400000,"open":"3695.01","high":"3727.6","low":"3686.08","close":"3703.5","volume":"2797788.8","vol_ccy":"279778.88","vol_ccy_quote":"1037339547.3211","confirm":1},{"ts":1732953600000,"open":"3703.5","high":"3718.58","low":"3678.41","close":"3693.06","volume":"1203061.9","vol_ccy":"120306.19","vol_ccy_quote":"444577827.3441","confirm":1},{"ts":1732960800000,"open":"3693.07","high":"3693.93","low":"3631.4","close":"3654.55","volume":"1883948.4","vol_ccy":"188394.84","vol_ccy_quote":"689073999.3044","confirm":1},{"ts":1732968000000,"open":"3654.55","high":"3682.98","low":"3652.83","close":"3668.01","volume":"899489.1","vol_ccy":"89948.91","vol_ccy_quote":"330249071.8134","confirm":1},{"ts":1732975200000,"open":"3668.01","high":"3686.53","low":"3652","close":"3674.69","volume":"962341.9","vol_ccy":"96234.19","vol_ccy_quote":"353294417.1738","confirm":1},{"ts":1732982400000,"open":"3674.7","high":"3688.92","low":"3658.07","close":"3677.91","volume":"839503","vol_ccy":"83950.3","vol_ccy_quote":"308427965.277","confirm":1},{"ts":1732989600000,"open":"3677.91","high":"3697.8","low":"3664.55","close":"3690.01","volume":"643496.7","vol_ccy":"64349.67","vol_ccy_quote":"236712969.2873","confirm":1},{"ts":1732996800000,"open":"3690","high":"3735.6","low":"3687.01","close":"3720.58","volume":"1063170.8","vol_ccy":"106317.08","vol_ccy_quote":"394790209.902","confirm":1},{"ts":1733004000000,"open":"3720.59","high":"3740","low":"3701.21","close":"3703.88","volume":"1205928.9","vol_ccy":"120592.89","vol_ccy_quote":"448254762.8635","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3731.92","low":"3676.02","close":"3710.5","volume":"1906603.8","vol_ccy":"190660.38","vol_ccy_quote":"706544551.3923","confirm":1},{"ts":1733018400000,"open":"3710.49","high":"3714.55","low":"3658.42","close":"3707.5","volume":"2069674.1","vol_ccy":"206967.41","vol_ccy_quote":"763287401.5394","confirm":1},{"ts":1733025600000,"open":"3707.49","high":"3708","low":"3682.1","close":"3683.32","volume":"792361.1","vol_ccy":"79236.11","vol_ccy_quote":"292825627.4282","confirm":1},{"ts":1733032800000,"open":"3683.33","high":"3718.1","low":"3681.4","close":"3702.99","volume":"740434.7","vol_ccy":"74043.47","vol_ccy_quote":"274260628.0539","confirm":1},{"ts":1733040000000,"open":"3702.99","high":"3718.15","low":"3691.26","close":"3701.79","volume":"1016568.9","vol_ccy":"101656.89","vol_ccy_quote":"376863329.455","confirm":1},{"ts":1733047200000,"open":"3701.78","high":"3702.21","low":"3675.1","close":"3692.8","volume":"958924.3","vol_ccy":"95892.43","vol_ccy_quote":"353693439.5673","confirm":1},{"ts":1733054400000,"open":"3692.8","high":"3713.48","low":"3679.04","close":"3701.99","volume":"895587.8","vol_ccy":"89558.78","vol_ccy_quote":"331113867.1354","confirm":1},{"ts":1733061600000,"open":"3701.99","high":"3747.99","low":"3695.09","close":"3728.92","volume":"1831510.8","vol_ccy":"183151.08","vol_ccy_quote":"681954278.2538","confirm":1},{"ts":1733068800000,"open":"3728.92","high":"3745","low":"3706.07","close":"3724.21","volume":"1411111.2","vol_ccy":"141111.12","vol_ccy_quote":"525517275.7752","confirm":1},{"ts":1733076000000,"open":"3724.18","high":"3732.67","low":"3694.3","close":"3708.43","volume":"793584.9","vol_ccy":"79358.49","vol_ccy_quote":"294643098.0534","confirm":1},{"ts":1733083200000,"open":"3708.43","high":"3711.43","low":"3680","close":"3707.46","volume":"710281.9","vol_ccy":"71028.19","vol_ccy_quote":"262323802.8565","confirm":1},{"ts":1733090400000,"open":"3707.46","high":"3736.6","low":"3702.8","close":"3709","volume":"1053937.3","vol_ccy":"105393.73","vol_ccy_quote":"392296049.4548","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"3742.42","low":"3693.45","close":"3735.69","volume":"1567899.5","vol_ccy":"156789.95","vol_ccy_quote":"583389981.7118","confirm":1},{"ts":1733104800000,"open":"3735.69","high":"3764.06","low":"3674.49","close":"3687","volume":"2843789.1","vol_ccy":"284378.91","vol_ccy_quote":"1059339428.216","confirm":1},{"ts":1733112000000,"open":"3687.01","high":"3710.99","low":"3650.21","close":"3677.01","volume":"2695733.9","vol_ccy":"269573.39","vol_ccy_quote":"992003435.0144","confirm":1},{"ts":1733119200000,"open":"3677","high":"3686.38","low":"3653","close":"3667.01","volume":"1498903.7","vol_ccy":"149890.37","vol_ccy_quote":"550044096.9646","confirm":1},{"ts":1733126400000,"open":"3667.01","high":"3673.35","low":"3587.57","close":"3622.52","volume":"3770529.4","vol_ccy":"377052.94","vol_ccy_quote":"1364287400.2293","confirm":1},{"ts":1733133600000,"open":"3622.51","high":"3623.71","low":"3570.72","close":"3590.01","volume":"2132738.8","vol_ccy":"213273.88","vol_ccy_quote":"765461684.2887","confirm":1},{"ts":1733140800000,"open":"3590","high":"3630.69","low":"3583.65","close":"3626.82","volume":"1502941.6","vol_ccy":"150294.16","vol_ccy_quote":"542203406.4079","confirm":1},{"ts":1733148000000,"open":"3626.82","high":"3680.69","low":"3615.81","close":"3672.59","volume":"3037380.9","vol_ccy":"303738.09","vol_ccy_quote":"1108795333.9431","confirm":1},{"ts":1733155200000,"open":"3672.42","high":"3682.47","low":"3557.3","close":"3567.49","volume":"3333024.5","vol_ccy":"333302.45","vol_ccy_quote":"1206930445.2477","confirm":1},{"ts":1733162400000,"open":"3567.49","high":"3634","low":"3565.32","close":"3613.47","volume":"1600602.2","vol_ccy":"160060.22","vol_ccy_quote":"577212215.8673","confirm":1},{"ts":1733169600000,"open":"3613.51","high":"3631.91","low":"3601","close":"3616.6","volume":"838386.9","vol_ccy":"83838.69","vol_ccy_quote":"303169733.7751","confirm":1},{"ts":1733176800000,"open":"3616.65","high":"3645.99","low":"3597.54","close":"3644.64","volume":"764277.9","vol_ccy":"76427.79","vol_ccy_quote":"277041890","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3654.98","low":"3618.53","close":"3620.57","volume":"1082348.6","vol_ccy":"108234.86","vol_ccy_quote":"393699676.6722","confirm":1},{"ts":1733191200000,"open":"3620.56","high":"3659.88","low":"3609","close":"3641.01","volume":"1172546.3","vol_ccy":"117254.63","vol_ccy_quote":"426866983.0858","confirm":1},{"ts":1733198400000,"open":"3641","high":"3666","low":"3636.66","close":"3656.49","volume":"729130.5","vol_ccy":"72913.05","vol_ccy_quote":"266364439.9359","confirm":1},{"ts":1733205600000,"open":"3656.49","high":"3672.38","low":"3600.18","close":"3617.67","volume":"2160964.3","vol_ccy":"216096.43","vol_ccy_quote":"784726045.4399","confirm":1},{"ts":1733212800000,"open":"3617.67","high":"3635.79","low":"3597.06","close":"3611.41","volume":"1348640.7","vol_ccy":"134864.07","vol_ccy_quote":"487359755.2735","confirm":1},{"ts":1733220000000,"open":"3611.4","high":"3619.62","low":"3586.04","close":"3614.54","volume":"1217819.7","vol_ccy":"121781.97","vol_ccy_quote":"438909279.6147","confirm":1},{"ts":1733227200000,"open":"3614.54","high":"3619","low":"3538.85","close":"3547","volume":"2544035","vol_ccy":"254403.5","vol_ccy_quote":"909370686.2719","confirm":1},{"ts":1733234400000,"open":"3547","high":"3598","low":"3502","close":"3572.43","volume":"4998364.4","vol_ccy":"499836.44","vol_ccy_quote":"1778200286.8219","confirm":1},{"ts":1733241600000,"open":"3572.43","high":"3595.87","low":"3539.32","close":"3579.21","volume":"1731080.5","vol_ccy":"173108.05","vol_ccy_quote":"617234107.9079","confirm":1},{"ts":1733248800000,"open":"3579.21","high":"3584.9","low":"3550.42","close":"3577.9","volume":"647557.5","vol_ccy":"64755.75","vol_ccy_quote":"231257456.0674","confirm":1},{"ts":1733256000000,"open":"3577.89","high":"3629.53","low":"3575.32","close":"3612.89","volume":"1130306.3","vol_ccy":"113030.63","vol_ccy_quote":"407725258.6485","confirm":1},{"ts":1733263200000,"open":"3612.9","high":"3634.8","low":"3595.51","close":"3615.37","volume":"1073228.5","vol_ccy":"107322.85","vol_ccy_quote":"388443571.175","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"3709.55","low":"3615.34","close":"3686.95","volume":"3358718.5","vol_ccy":"335871.85","vol_ccy_quote":"1234349059.4983","confirm":1},{"ts":1733277600000,"open":"3686.94","high":"3688.94","low":"3630.45","close":"3663","volume":"1978311.1","vol_ccy":"197831.11","vol_ccy_quote":"722971305.2071","confirm":1},{"ts":1733284800000,"open":"3663","high":"3688","low":"3661.4","close":"3683.85","volume":"836472.7","vol_ccy":"83647.27","vol_ccy_quote":"307535407.9629","confirm":1},{"ts":1733292000000,"open":"3683.84","high":"3722.89","low":"3664.62","close":"3715.55","volume":"1661688.3","vol_ccy":"166168.83","vol_ccy_quote":"614409552.4278","confirm":1},{"ts":1733299200000,"open":"3715.55","high":"3732.99","low":"3697.59","close":"3727.08","volume":"1546818.7","vol_ccy":"154681.87","vol_ccy_quote":"574464957.0795","confirm":1},{"ts":1733306400000,"open":"3727.09","high":"3754.04","low":"3712.41","close":"3728.77","volume":"2061038.2","vol_ccy":"206103.82","vol_ccy_quote":"768966649.7261","confirm":1},{"ts":1733313600000,"open":"3728.77","high":"3744.5","low":"3690.73","close":"3709.29","volume":"2617421.5","vol_ccy":"261742.15","vol_ccy_quote":"971593655.7597","confirm":1},{"ts":1733320800000,"open":"3709.37","high":"3856.84","low":"3694.52","close":"3822.6","volume":"6726003.7","vol_ccy":"672600.37","vol_ccy_quote":"2552376362.091","confirm":1},{"ts":1733328000000,"open":"3822.61","high":"3831.23","low":"3735.02","close":"3811.6","volume":"5022049.7","vol_ccy":"502204.97","vol_ccy_quote":"1900440726.1829","confirm":1},{"ts":1733335200000,"open":"3811.6","high":"3844.65","low":"3796.58","close":"3841.6","volume":"1688228.5","vol_ccy":"168822.85","vol_ccy_quote":"645744768.615","confirm":1},{"ts":1733342400000,"open":"3841.61","high":"3888.79","low":"3830.29","close":"3839.19","volume":"2636314.2","vol_ccy":"263631.42","vol_ccy_quote":"1018642121.2826","confirm":1},{"ts":1733349600000,"open":"3839.19","high":"3872.71","low":"3821.83","close":"3839.42","volume":"1227130.9","vol_ccy":"122713.09","vol_ccy_quote":"471878485.5101","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"3841.57","low":"3767.77","close":"3802.41","volume":"2550389.5","vol_ccy":"255038.95","vol_ccy_quote":"969494465.9777","confirm":1},{"ts":1733364000000,"open":"3802.4","high":"3910.4","low":"3799","close":"3836.92","volume":"4657902.4","vol_ccy":"465790.24","vol_ccy_quote":"1798441088.7304","confirm":1},{"ts":1733371200000,"open":"3836.92","high":"3884","low":"3825.4","close":"3850.17","volume":"1916807.8","vol_ccy":"191680.78","vol_ccy_quote":"739599985.4911","confirm":1},{"ts":1733378400000,"open":"3850.18","high":"3869.41","low":"3823","close":"3852.29","volume":"1455405.5","vol_ccy":"145540.55","vol_ccy_quote":"560611801.0086","confirm":1},{"ts":1733385600000,"open":"3852.29","high":"3926.98","low":"3852.29","close":"3922.79","volume":"2820661.7","vol_ccy":"282066.17","vol_ccy_quote":"1101286330.5548","confirm":1},{"ts":1733392800000,"open":"3922.78","high":"3946.58","low":"3910.05","close":"3933.6","volume":"1933137.4","vol_ccy":"193313.74","vol_ccy_quote":"759764917.4702","confirm":1},{"ts":1733400000000,"open":"3933.61","high":"3943.36","low":"3917","close":"3920.03","volume":"1314429.8","vol_ccy":"131442.98","vol_ccy_quote":"516442301.4777","confirm":1},{"ts":1733407200000,"open":"3920.03","high":"3958.8","low":"3862","close":"3889.1","volume":"3444708.2","vol_ccy":"344470.82","vol_ccy_quote":"1345315109.8303","confirm":1},{"ts":1733414400000,"open":"3889.1","high":"3928","low":"3871.56","close":"3920.1","volume":"1703100.8","vol_ccy":"170310.08","vol_ccy_quote":"664898313.5917","confirm":1},{"ts":1733421600000,"open":"3920.11","high":"3925.11","low":"3821.47","close":"3833","volume":"2082913.1","vol_ccy":"208291.31","vol_ccy_quote":"805735844.702","confirm":1},{"ts":1733428800000,"open":"3833.01","high":"3859.79","low":"3787.05","close":"3856.76","volume":"2586742","vol_ccy":"258674.2","vol_ccy_quote":"989007147.9745","confirm":1},{"ts":1733436000000,"open":"3856.51","high":"3862.4","low":"3648","close":"3786.4","volume":"4835143.8","vol_ccy":"483514.38","vol_ccy_quote":"1827382134.0065","confirm":1},{"ts":1733443200000,"open":"3786.41","high":"3890","low":"3778.95","close":"3871.31","volume":"2695642.9","vol_ccy":"269564.29","vol_ccy_quote":"1038045727.6461","confirm":1},{"ts":1733450400000,"open":"3871.32","high":"3916.65","low":"3851.28","close":"3908.59","volume":"1772743.1","vol_ccy":"177274.31","vol_ccy_quote":"686991391.1636","confirm":1},{"ts":1733457600000,"open":"3908.6","high":"3916.23","low":"3875","close":"3890.16","volume":"1290085.8","vol_ccy":"129008.58","vol_ccy_quote":"502300306.2308","confirm":1},{"ts":1733464800000,"open":"3890.16","high":"3931.26","low":"3886.27","close":"3894.81","volume":"1458373.7","vol_ccy":"145837.37","vol_ccy_quote":"569655496.3863","confirm":1},{"ts":1733472000000,"open":"3894.81","high":"3912","low":"3856.67","close":"3870.01","volume":"1845404.5","vol_ccy":"184540.45","vol_ccy_quote":"715981850.7686","confirm":1},{"ts":1733479200000,"open":"3870","high":"3880.97","low":"3846.21","close":"3868.27","volume":"1498102.8","vol_ccy":"149810.28","vol_ccy_quote":"578496123.3957","confirm":1},{"ts":1733486400000,"open":"3868.55","high":"3895","low":"3833.76","close":"3889.37","volume":"2340081.1","vol_ccy":"234008.11","vol_ccy_quote":"904343645.8819","confirm":1},{"ts":1733493600000,"open":"3889.36","high":"4042","low":"3874.45","close":"3994.6","volume":"6497201.9","vol_ccy":"649720.19","vol_ccy_quote":"2584278202.9216","confirm":1},{"ts":1733500800000,"open":"3994.6","high":"4044.62","low":"3982.6","close":"4018.12","volume":"2100468.7","vol_ccy":"210046.87","vol_ccy_quote":"843079408.2136","confirm":1},{"ts":1733508000000,"open":"4018.12","high":"4076.04","low":"4010.02","close":"4068.62","volume":"1864105.6","vol_ccy":"186410.56","vol_ccy_quote":"754939830.5421","confirm":1},{"ts":1733515200000,"open":"4068.62","high":"4090","low":"4020.45","close":"4025","volume":"1702038.2","vol_ccy":"170203.82","vol_ccy_quote":"690341004.1959","confirm":1},{"ts":1733522400000,"open":"4024.99","high":"4042.42","low":"3991.71","close":"4000.25","volume":"1135087.2","vol_ccy":"113508.72","vol_ccy_quote":"456090092.0601","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3980.05","close":"3982.41","volume":"1478043.7","vol_ccy":"147804.37","vol_ccy_quote":"591263976.4903","confirm":1},{"ts":1733536800000,"open":"3982.42","high":"4002.92","low":"3970.6","close":"3987.82","volume":"864085.2","vol_ccy":"86408.52","vol_ccy_quote":"344769200.2733","confirm":1},{"ts":1733544000000,"open":"3987.82","high":"4004","low":"3981.49","close":"3989.6","volume":"777268.5","vol_ccy":"77726.85","vol_ccy_quote":"310280669.9176","confirm":1},{"ts":1733551200000,"open":"3989.59","high":"3993","low":"3966.58","close":"3986.88","volume":"847613.1","vol_ccy":"84761.31","vol_ccy_quote":"337502813.7585","confirm":1},{"ts":1733558400000,"open":"3986.88","high":"3996.68","low":"3975","close":"3987.3","volume":"577853.1","vol_ccy":"57785.31","vol_ccy_quote":"230320659.9758","confirm":1},{"ts":1733565600000,"open":"3987.27","high":"4010.8","low":"3975.34","close":"3999.09","volume":"734188.2","vol_ccy":"73418.82","vol_ccy_quote":"293227092.7762","confirm":1},{"ts":1733572800000,"open":"3999.06","high":"4008.9","low":"3989.8","close":"3995.2","volume":"524558","vol_ccy":"52455.8","vol_ccy_quote":"209790130.256","confirm":1},{"ts":1733580000000,"open":"3995.2","high":"4009","low":"3975.94","close":"4004.99","volume":"954926.7","vol_ccy":"95492.67","vol_ccy_quote":"381294344.4499","confirm":1},{"ts":1733587200000,"open":"4004.99","high":"4006.75","low":"3985.6","close":"3992.7","volume":"566249.4","vol_ccy":"56624.94","vol_ccy_quote":"226222453.3","confirm":1},{"ts":1733594400000,"open":"3992.69","high":"4021.71","low":"3992.69","close":"4012.89","volume":"591901.9","vol_ccy":"59190.19","vol_ccy_quote":"237339414.3654","confirm":1},{"ts":1733601600000,"open":"4012.88","high":"4025.83","low":"3998","close":"4006.19","volume":"385475.3","vol_ccy":"38547.53","vol_ccy_quote":"154685821.0944","confirm":1},{"ts":1733608800000,"open":"4006.2","high":"4013.6","low":"3991.71","close":"3997.43","volume":"449322","vol_ccy":"44932.2","vol_ccy_quote":"179863335.1351","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4010.5","low":"3986.04","close":"3994.09","volume":"434677.1","vol_ccy":"43467.71","vol_ccy_quote":"173810721.6102","confirm":1},{"ts":1733623200000,"open":"3994.09","high":"4003.86","low":"3989.57","close":"3990.31","volume":"310770.9","vol_ccy":"31077.09","vol_ccy_quote":"124200230.7518","confirm":1},{"ts":1733630400000,"open":"3990.32","high":"3997.55","low":"3960.33","close":"3972","volume":"1057666.7","vol_ccy":"105766.67","vol_ccy_quote":"420892432.1012","confirm":1},{"ts":1733637600000,"open":"3972.01","high":"3988","low":"3960.01","close":"3981.17","volume":"668099.7","vol_ccy":"66809.97","vol_ccy_quote":"265671760.7246","confirm":1},{"ts":1733644800000,"open":"3981.16","high":"3982.57","low":"3923.32","close":"3936.76","volume":"1983269.6","vol_ccy":"198326.96","vol_ccy_quote":"783285720.5432","confirm":1},{"ts":1733652000000,"open":"3936.76","high":"3981.56","low":"3936.76","close":"3972.38","volume":"1053714.2","vol_ccy":"105371.42","vol_ccy_quote":"417516101.9085","confirm":1},{"ts":1733659200000,"open":"3972.38","high":"4004.93","low":"3959.05","close":"3998.01","volume":"1217507.3","vol_ccy":"121750.73","vol_ccy_quote":"485253814.082","confirm":1},{"ts":1733666400000,"open":"3998.01","high":"4001.99","low":"3956.05","close":"3991.81","volume":"1318194.7","vol_ccy":"131819.47","vol_ccy_quote":"525067839.6256","confirm":1},{"ts":1733673600000,"open":"3991.82","high":"4000.7","low":"3974.12","close":"3986.45","volume":"663789.7","vol_ccy":"66378.97","vol_ccy_quote":"264626523.9341","confirm":1},{"ts":1733680800000,"open":"3986.46","high":"3993.85","low":"3964.6","close":"3990.74","volume":"449990.8","vol_ccy":"44999.08","vol_ccy_quote":"178984178.9053","confirm":1},{"ts":1733688000000,"open":"3990.74","high":"3993.86","low":"3976.47","close":"3992.31","volume":"260725.9","vol_ccy":"26072.59","vol_ccy_quote":"103929194.3549","confirm":1},{"ts":1733695200000,"open":"3992.31","high":"4017.73","low":"3988.59","close":"4005.45","volume":"974672.6","vol_ccy":"97467.26","vol_ccy_quote":"390124366.1376","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3943.05","close":"3945.71","volume":"1743719.6","vol_ccy":"174371.96","vol_ccy_quote":"691855342.5574","confirm":1},{"ts":1733709600000,"open":"3945.7","high":"3959.99","low":"3906","close":"3930.79","volume":"1607377.1","vol_ccy":"160737.71","vol_ccy_quote":"632474562.3371","confirm":1},{"ts":1733716800000,"open":"3930.8","high":"3949.77","low":"3904.02","close":"3944.34","volume":"1309530","vol_ccy":"130953","vol_ccy_quote":"514866171.3731","confirm":1},{"ts":1733724000000,"open":"3944.34","high":"3944.42","low":"3881.3","close":"3918.87","volume":"2274701.3","vol_ccy":"227470.13","vol_ccy_quote":"889066774.9224","confirm":1},{"ts":1733731200000,"open":"3918.87","high":"3921.9","low":"3851.4","close":"3874.17","volume":"2784092.7","vol_ccy":"278409.27","vol_ccy_quote":"1079983392.0924","confirm":1},{"ts":1733738400000,"open":"3874.17","high":"3889.63","low":"3842.61","close":"3852.64","volume":"1542535.2","vol_ccy":"154253.52","vol_ccy_quote":"596302199.5399","confirm":1},{"ts":1733745600000,"open":"3852.64","high":"3904.13","low":"3838","close":"3897.21","volume":"2010672.6","vol_ccy":"201067.26","vol_ccy_quote":"778211461.9196","confirm":1},{"ts":1733752800000,"open":"3897.22","high":"3945","low":"3805.68","close":"3825.1","volume":"5327050.6","vol_ccy":"532705.06","vol_ccy_quote":"2061151792.2643","confirm":1},{"ts":1733760000000,"open":"3825.1","high":"3866.58","low":"3808.41","close":"3828","volume":"2169399.5","vol_ccy":"216939.95","vol_ccy_quote":"833559872.307","confirm":1},{"ts":1733767200000,"open":"3828.01","high":"3859","low":"3786.11","close":"3796.54","volume":"1571560.8","vol_ccy":"157156.08","vol_ccy_quote":"600545914.1697","confirm":1},{"ts":1733774400000,"open":"3796.53","high":"3805","low":"3451.16","close":"3698.5","volume":"10054580.9","vol_ccy":"1005458.09","vol_ccy_quote":"3689609012.5783","confirm":1},{"ts":1733781600000,"open":"3698.5","high":"3735","low":"3506","close":"3712.4","volume":"5561644.9","vol_ccy":"556164.49","vol_ccy_quote":"2042435983.3813","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3781.02","low":"3678.27","close":"3758.31","volume":"2615343","vol_ccy":"261534.3","vol_ccy_quote":"978274076.1481","confirm":1},{"ts":1733796000000,"open":"3758.31","high":"3758.31","low":"3615.25","close":"3682.22","volume":"3863319.7","vol_ccy":"386331.97","vol_ccy_quote":"1420558057.5618","confirm":1},{"ts":1733803200000,"open":"3682.22","high":"3714.41","low":"3638.08","close":"3703.58","volume":"1950352","vol_ccy":"195035.2","vol_ccy_quote":"718512398.0194","confirm":1},{"ts":1733810400000,"open":"3703.57","high":"3742.59","low":"3691.6","close":"3733.89","volume":"1409370.8","vol_ccy":"140937.08","vol_ccy_quote":"525103835.1351","confirm":1},{"ts":1733817600000,"open":"3733.88","high":"3765.9","low":"3713.11","close":"3751.47","volume":"1309107.3","vol_ccy":"130910.73","vol_ccy_quote":"489899517.5524","confirm":1},{"ts":1733824800000,"open":"3751.47","high":"3773","low":"3738.45","close":"3749.67","volume":"1030365","vol_ccy":"103036.5","vol_ccy_quote":"387297245.1316","confirm":1},{"ts":1733832000000,"open":"3749.64","high":"3754.49","low":"3666","close":"3694.09","volume":"2881691.4","vol_ccy":"288169.14","vol_ccy_quote":"1065999841.5698","confirm":1},{"ts":1733839200000,"open":"3694.09","high":"3732.5","low":"3555.71","close":"3568.68","volume":"6636107.1","vol_ccy":"663610.71","vol_ccy_quote":"2415239914.8592","confirm":1},{"ts":1733846400000,"open":"3568.61","high":"3619.15","low":"3520.01","close":"3528.03","volume":"6131731.7","vol_ccy":"613173.17","vol_ccy_quote":"2186641352.8686","confirm":1},{"ts":1733853600000,"open":"3528.03","high":"3634.54","low":"3515.71","close":"3628.44","volume":"2534711.2","vol_ccy":"253471.12","vol_ccy_quote":"906052461.8697","confirm":1},{"ts":1733860800000,"open":"3628.44","high":"3675.05","low":"3619.55","close":"3638.86","volume":"1636932.8","vol_ccy":"163693.28","vol_ccy_quote":"596962743.1378","confirm":1},{"ts":1733868000000,"open":"3638.86","high":"3655.62","low":"3612.6","close":"3628.28","volume":"1250859.8","vol_ccy":"125085.98","vol_ccy_quote":"454840632.7709","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3638","low":"3565.79","close":"3567.99","volume":"1736749","vol_ccy":"173674.9","vol_ccy_quote":"625162580.8096","confirm":1},{"ts":1733882400000,"open":"3567.98","high":"3668.94","low":"3563.02","close":"3665.21","volume":"1891620.5","vol_ccy":"189162.05","vol_ccy_quote":"687450175.7499","confirm":1},{"ts":1733889600000,"open":"3665.2","high":"3680.2","low":"3646.22","close":"3659.55","volume":"1024623","vol_ccy":"102462.3","vol_ccy_quote":"375433812.6868","confirm":1},{"ts":1733896800000,"open":"3659.54","high":"3681.89","low":"3650.47","close":"3652.25","volume":"933583","vol_ccy":"93358.3","vol_ccy_quote":"342335544.2332","confirm":1},{"ts":1733904000000,"open":"3652.24","high":"3708.12","low":"3651.27","close":"3700.39","volume":"1558681.8","vol_ccy":"155868.18","vol_ccy_quote":"574960016.5378","confirm":1},{"ts":1733911200000,"open":"3700.49","high":"3728","low":"3695","close":"3716.99","volume":"1091902.4","vol_ccy":"109190.24","vol_ccy_quote":"405128829.5318","confirm":1},{"ts":1733918400000,"open":"3717","high":"3750","low":"3708.3","close":"3743.62","volume":"2020341","vol_ccy":"202034.1","vol_ccy_quote":"753727514.9658","confirm":1},{"ts":1733925600000,"open":"3743.62","high":"3821","low":"3716","close":"3787.47","volume":"3583057.9","vol_ccy":"358305.79","vol_ccy_quote":"1352711043.1043","confirm":1},{"ts":1733932800000,"open":"3787.47","high":"3813.77","low":"3756.81","close":"3762.45","volume":"1770156.5","vol_ccy":"177015.65","vol_ccy_quote":"670762452.5898","confirm":1},{"ts":1733940000000,"open":"3762.44","high":"3812.74","low":"3753.07","close":"3803.68","volume":"1071673","vol_ccy":"107167.3","vol_ccy_quote":"406034978.6902","confirm":1},{"ts":1733947200000,"open":"3803.68","high":"3843.37","low":"3802.61","close":"3828.34","volume":"1041138.7","vol_ccy":"104113.87","vol_ccy_quote":"398016957.4876","confirm":1},{"ts":1733954400000,"open":"3828.33","high":"3848.68","low":"3822.61","close":"3831.99","volume":"681774","vol_ccy":"68177.4","vol_ccy_quote":"261507401.2087","confirm":1},{"ts":1733961600000,"open":"3832","high":"3837.59","low":"3796.36","close":"3804.56","volume":"935850.8","vol_ccy":"93585.08","vol_ccy_quote":"357107166.8804","confirm":1},{"ts":1733968800000,"open":"3804.57","high":"3948.9","low":"3802.09","close":"3936","volume":"3343667.7","vol_ccy":"334366.77","vol_ccy_quote":"1300480561.6147","confirm":1},{"ts":1733976000000,"open":"3936","high":"3948","low":"3895.4","close":"3926.12","volume":"1887396.3","vol_ccy":"188739.63","vol_ccy_quote":"740560509.2094","confirm":1},{"ts":1733983200000,"open":"3926.12","high":"3942","low":"3903.85","close":"3906.62","volume":"1253846","vol_ccy":"125384.6","vol_ccy_quote":"491960331.0313","confirm":1},{"ts":1733990400000,"open":"3906.62","high":"3937.47","low":"3901.01","close":"3922.92","volume":"966657.7","vol_ccy":"96665.77","vol_ccy_quote":"378863790.3218","confirm":1},{"ts":1733997600000,"open":"3922.93","high":"3938.82","low":"3890.99","close":"3913.99","volume":"1754265.5","vol_ccy":"175426.55","vol_ccy_quote":"686453876.8001","confirm":1},{"ts":1734004800000,"open":"3913.99","high":"3981.59","low":"3913.99","close":"3942.55","volume":"3587985","vol_ccy":"358798.5","vol_ccy_quote":"1415830371.7371","confirm":1},{"ts":1734012000000,"open":"3942.56","high":"3988.58","low":"3931.08","close":"3958.39","volume":"3345457","vol_ccy":"334545.7","vol_ccy_quote":"1325589539.4275","confirm":1},{"ts":1734019200000,"open":"3958.39","high":"3987.48","low":"3928.68","close":"3962.77","volume":"1875637.1","vol_ccy":"187563.71","vol_ccy_quote":"741275915.9108","confirm":1},{"ts":1734026400000,"open":"3962.77","high":"3967.78","low":"3854.83","close":"3871.58","volume":"2315938.2","vol_ccy":"231593.82","vol_ccy_quote":"902936591.7698","confirm":1},{"ts":1734033600000,"open":"3871.58","high":"3902.49","low":"3862.26","close":"3866.12","volume":"1120180.2","vol_ccy":"112018.02","vol_ccy_quote":"434808781.2994","confirm":1},{"ts":1734040800000,"open":"3866.12","high":"3887","low":"3835.11","close":"3881.58","volume":"1490804.9","vol_ccy":"149080.49","vol_ccy_quote":"575759466.0442","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3906.1","low":"3852.45","close":"3884.63","volume":"1298363.2","vol_ccy":"129836.32","vol_ccy_quote":"503663906.991","confirm":1},{"ts":1734055200000,"open":"3884.63","high":"3942.2","low":"3878.8","close":"3933.4","volume":"1915969.5","vol_ccy":"191596.95","vol_ccy_quote":"750254008.1613","confirm":1},{"ts":1734062400000,"open":"3933.4","high":"3937.49","low":"3904.2","close":"3909.72","volume":"1004593.4","vol_ccy":"100459.34","vol_ccy_quote":"393811127.117","confirm":1},{"ts":1734069600000,"open":"3909.71","high":"3927.88","low":"3871","close":"3885.62","volume":"1591917.3","vol_ccy":"159191.73","vol_ccy_quote":"620018977.2348","confirm":1},{"ts":1734076800000,"open":"3885.62","high":"3904.3","low":"3874","close":"3889.87","volume":"898548.5","vol_ccy":"89854.85","vol_ccy_quote":"349590212.815","confirm":1},{"ts":1734084000000,"open":"3889.88","high":"3924.29","low":"3872.19","close":"3901.48","volume":"1177841.8","vol_ccy":"117784.18","vol_ccy_quote":"459363638.6343","confirm":1},{"ts":1734091200000,"open":"3901.49","high":"3937.65","low":"3901.48","close":"3924.99","volume":"1298512.8","vol_ccy":"129851.28","vol_ccy_quote":"509118676.4534","confirm":1},{"ts":1734098400000,"open":"3924.99","high":"3968.66","low":"3879.04","close":"3886.21","volume":"2936236.4","vol_ccy":"293623.64","vol_ccy_quote":"1154541121.0179","confirm":1},{"ts":1734105600000,"open":"3886.22","high":"3947.16","low":"3879.41","close":"3940.08","volume":"2168187.4","vol_ccy":"216818.74","vol_ccy_quote":"848633896.0985","confirm":1},{"ts":1734112800000,"open":"3940.08","high":"3941.61","low":"3911.27","close":"3918.4","volume":"755992.7","vol_ccy":"75599.27","vol_ccy_quote":"296647585.041","confirm":1},{"ts":1734120000000,"open":"3918.4","high":"3936.64","low":"3891.07","close":"3902.22","volume":"671842.8","vol_ccy":"67184.28","vol_ccy_quote":"262920562.2265","confirm":1},{"ts":1734127200000,"open":"3902.22","high":"3914.24","low":"3892.07","close":"3907.13","volume":"392329.6","vol_ccy":"39232.96","vol_ccy_quote":"153098082.9476","confirm":1},{"ts":1734134400000,"open":"3907.13","high":"3946.76","low":"3895.6","close":"3925.7","volume":"1208107.7","vol_ccy":"120810.77","vol_ccy_quote":"473973422.7528","confirm":1},{"ts":1734141600000,"open":"3925.69","high":"3928.27","low":"3902.14","close":"3911.21","volume":"739277.8","vol_ccy":"73927.78","vol_ccy_quote":"289316942.383","confirm":1},{"ts":1734148800000,"open":"3911.21","high":"3922.44","low":"3906.99","close":"3921","volume":"414073.6","vol_ccy":"41407.36","vol_ccy_quote":"162074382.7818","confirm":1},{"ts":1734156000000,"open":"3921","high":"3936.5","low":"3918.36","close":"3921","volume":"645941.2","vol_ccy":"64594.12","vol_ccy_quote":"253753271.3607","confirm":1},{"ts":1734163200000,"open":"3921","high":"3932.19","low":"3911.26","close":"3912.11","volume":"533940.4","vol_ccy":"53394.04","vol_ccy_quote":"209311400.8245","confirm":1},{"ts":1734170400000,"open":"3912.1","high":"3912.81","low":"3886","close":"3894.61","volume":"1135998.2","vol_ccy":"113599.82","vol_ccy_quote":"442797568.2764","confirm":1},{"ts":1734177600000,"open":"3894.6","high":"3899","low":"3846.55","close":"3864.29","volume":"1996952.4","vol_ccy":"199695.24","vol_ccy_quote":"772596127.8993","confirm":1},{"ts":1734184800000,"open":"3864.29","high":"3894.22","low":"3863.26","close":"3888.68","volume":"999167.1","vol_ccy":"99916.71","vol_ccy_quote":"388058591.5489","confirm":1},{"ts":1734192000000,"open":"3888.67","high":"3899.11","low":"3841.61","close":"3859.01","volume":"1437265.6","vol_ccy":"143726.56","vol_ccy_quote":"556420436.2517","confirm":1},{"ts":1734199200000,"open":"3859.01","high":"3863.88","low":"3827.28","close":"3859.27","volume":"1156632.7","vol_ccy":"115663.27","vol_ccy_quote":"444758726.1269","confirm":1},{"ts":1734206400000,"open":"3859.28","high":"3866.53","low":"3824.28","close":"3848.2","volume":"625963.5","vol_ccy":"62596.35","vol_ccy_quote":"240737229.3463","confirm":1},{"ts":1734213600000,"open":"3848.2","high":"3877.95","low":"3839.22","close":"3870.36","volume":"560477.6","vol_ccy":"56047.76","vol_ccy_quote":"216632997.713","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"3896","low":"3856.16","close":"3890","volume":"607401.8","vol_ccy":"60740.18","vol_ccy_quote":"235546423.9363","confirm":1},{"ts":1734228000000,"open":"3890.01","high":"3893.97","low":"3873.13","close":"3874.79","volume":"448149.1","vol_ccy":"44814.91","vol_ccy_quote":"174067896.2916","confirm":1},{"ts":1734235200000,"open":"3874.8","high":"3912.86","low":"3873.16","close":"3893.01","volume":"880746.2","vol_ccy":"88074.62","vol_ccy_quote":"343352530.3531","confirm":1},{"ts":1734242400000,"open":"3893.01","high":"3895.46","low":"3831.8","close":"3845.02","volume":"1471051.2","vol_ccy":"147105.12","vol_ccy_quote":"567806655.9406","confirm":1},{"ts":1734249600000,"open":"3845.02","high":"3868","low":"3837.1","close":"3863.38","volume":"929509.5","vol_ccy":"92950.95","vol_ccy_quote":"358414125.0341","confirm":1},{"ts":1734256800000,"open":"3863.39","high":"3878.83","low":"3859.2","close":"3878.04","volume":"606944.6","vol_ccy":"60694.46","vol_ccy_quote":"234899919.054","confirm":1},{"ts":1734264000000,"open":"3878.03","high":"3894.62","low":"3868.66","close":"3884.01","volume":"1196831.4","vol_ccy":"119683.14","vol_ccy_quote":"464841818.362","confirm":1},{"ts":1734271200000,"open":"3884.02","high":"3911.93","low":"3882.97","close":"3895.03","volume":"945149.8","vol_ccy":"94514.98","vol_ccy_quote":"368404998.6686","confirm":1},{"ts":1734278400000,"open":"3895.03","high":"3921.99","low":"3886.21","close":"3910.16","volume":"850359.7","vol_ccy":"85035.97","vol_ccy_quote":"332268668.1636","confirm":1},{"ts":1734285600000,"open":"3910.15","high":"3914.24","low":"3891.78","close":"3903.78","volume":"363779.7","vol_ccy":"36377.97","vol_ccy_quote":"141951324.665","confirm":1},{"ts":1734292800000,"open":"3903.78","high":"3911.62","low":"3843.62","close":"3856","volume":"1028521.6","vol_ccy":"102852.16","vol_ccy_quote":"397921657.2707","confirm":1},{"ts":1734300000000,"open":"3855.99","high":"3976.85","low":"3850","close":"3960.22","volume":"2303241.8","vol_ccy":"230324.18","vol_ccy_quote":"903769139.0336","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4026.74","low":"3949.06","close":"4010.65","volume":"2776190","vol_ccy":"277619","vol_ccy_quote":"1109485818.2049","confirm":1},{"ts":1734314400000,"open":"4010.65","high":"4012.82","low":"3928","close":"3943.48","volume":"2006466.4","vol_ccy":"200646.64","vol_ccy_quote":"795633450.716","confirm":1},{"ts":1734321600000,"open":"3943.48","high":"3972.76","low":"3937.02","close":"3967.03","volume":"1010443.7","vol_ccy":"101044.37","vol_ccy_quote":"399905388.7653","confirm":1},{"ts":1734328800000,"open":"3967.04","high":"3983.71","low":"3950.48","close":"3973.99","volume":"980156.4","vol_ccy":"98015.64","vol_ccy_quote":"389067201.3743","confirm":1},{"ts":1734336000000,"open":"3973.99","high":"3976","low":"3935.72","close":"3942.98","volume":"1188026.6","vol_ccy":"118802.66","vol_ccy_quote":"469759882.7497","confirm":1},{"ts":1734343200000,"open":"3942.99","high":"3955.5","low":"3903.01","close":"3910.76","volume":"1711416.9","vol_ccy":"171141.69","vol_ccy_quote":"672963232.8791","confirm":1},{"ts":1734350400000,"open":"3910.75","high":"3926.67","low":"3883","close":"3898.98","volume":"2124026.2","vol_ccy":"212402.62","vol_ccy_quote":"829637196.7874","confirm":1},{"ts":1734357600000,"open":"3898.97","high":"3960","low":"3898.61","close":"3941.6","volume":"2804569.8","vol_ccy":"280456.98","vol_ccy_quote":"1103105788.508","confirm":1},{"ts":1734364800000,"open":"3941.61","high":"4043.66","low":"3939","close":"4034.98","volume":"3223319.5","vol_ccy":"322331.95","vol_ccy_quote":"1286035222.0505","confirm":1},{"ts":1734372000000,"open":"4034.99","high":"4109.56","low":"4032.83","close":"4058.2","volume":"3731154.5","vol_ccy":"373115.45","vol_ccy_quote":"1516793730.8812","confirm":1},{"ts":1734379200000,"open":"4058.2","high":"4073.16","low":"4018.43","close":"4047.32","volume":"1265959.8","vol_ccy":"126595.98","vol_ccy_quote":"512283185.0555","confirm":1},{"ts":1734386400000,"open":"4047.31","high":"4053","low":"3979.73","close":"3986.22","volume":"1377128.6","vol_ccy":"137712.86","vol_ccy_quote":"552325517.6458","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"3993.33","low":"3942.8","close":"3987.44","volume":"2054053.2","vol_ccy":"205405.32","vol_ccy_quote":"815556936.2757","confirm":1},{"ts":1734400800000,"open":"3987.43","high":"4041.65","low":"3987","close":"4035","volume":"1697458.8","vol_ccy":"169745.88","vol_ccy_quote":"681879961.5581","confirm":1},{"ts":1734408000000,"open":"4035.01","high":"4035.01","low":"3999.21","close":"4024.45","volume":"1174707.1","vol_ccy":"117470.71","vol_ccy_quote":"471524962.5528","confirm":1},{"ts":1734415200000,"open":"4024.45","high":"4031.37","low":"3982.41","close":"3994.61","volume":"1387810.4","vol_ccy":"138781.04","vol_ccy_quote":"556202949.3219","confirm":1},{"ts":1734422400000,"open":"3994.6","high":"4031.63","low":"3993","close":"4026.98","volume":"1085816.4","vol_ccy":"108581.64","vol_ccy_quote":"435772912.1263","confirm":1},{"ts":1734429600000,"open":"4026.99","high":"4029.99","low":"3989.8","close":"3998.2","volume":"1068356.4","vol_ccy":"106835.64","vol_ccy_quote":"428451970.0868","confirm":1},{"ts":1734436800000,"open":"3998.19","high":"4019.79","low":"3986.52","close":"4007.51","volume":"1123919.9","vol_ccy":"112391.99","vol_ccy_quote":"449975335.777","confirm":1},{"ts":1734444000000,"open":"4007.5","high":"4026","low":"3914.7","close":"3938.4","volume":"4906409.7","vol_ccy":"490640.97","vol_ccy_quote":"1948474090.6292","confirm":1},{"ts":1734451200000,"open":"3938.4","high":"3985.72","low":"3921.59","close":"3974.79","volume":"1938275.2","vol_ccy":"193827.52","vol_ccy_quote":"766331876.919","confirm":1},{"ts":1734458400000,"open":"3974.79","high":"3981.94","low":"3917.66","close":"3944.8","volume":"1619805.5","vol_ccy":"161980.55","vol_ccy_quote":"639026340.9702","confirm":1},{"ts":1734465600000,"open":"3944.79","high":"3953.46","low":"3921.15","close":"3932.72","volume":"987929.7","vol_ccy":"98792.97","vol_ccy_quote":"389095135.803","confirm":1},{"ts":1734472800000,"open":"3932.72","high":"3938","low":"3847.2","close":"3892.45","volume":"2941478.5","vol_ccy":"294147.85","vol_ccy_quote":"1141905468.1277","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3903.53","low":"3833.24","close":"3845.1","volume":"1946748","vol_ccy":"194674.8","vol_ccy_quote":"753873729.0197","confirm":1},{"ts":1734487200000,"open":"3845.21","high":"3880","low":"3837.65","close":"3849.68","volume":"1435537.2","vol_ccy":"143553.72","vol_ccy_quote":"554102489.0258","confirm":1},{"ts":1734494400000,"open":"3849.68","high":"3862.15","low":"3813.51","close":"3836.76","volume":"2176613.6","vol_ccy":"217661.36","vol_ccy_quote":"834956350.8777","confirm":1},{"ts":1734501600000,"open":"3836.76","high":"3856","low":"3803.42","close":"3846.99","volume":"1550405.7","vol_ccy":"155040.57","vol_ccy_quote":"594216527.5615","confirm":1},{"ts":1734508800000,"open":"3846.99","high":"3877.98","low":"3841.48","close":"3869.58","volume":"1131609.2","vol_ccy":"113160.92","vol_ccy_quote":"436875749.2081","confirm":1},{"ts":1734516000000,"open":"3869.59","high":"3887.77","low":"3860.8","close":"3882.4","volume":"821551.3","vol_ccy":"82155.13","vol_ccy_quote":"318406265.7254","confirm":1},{"ts":1734523200000,"open":"3882.39","high":"3891.61","low":"3852.21","close":"3856.1","volume":"1448780.1","vol_ccy":"144878.01","vol_ccy_quote":"560393462.7154","confirm":1},{"ts":1734530400000,"open":"3856.15","high":"3873.6","low":"3825.62","close":"3868","volume":"2046524.9","vol_ccy":"204652.49","vol_ccy_quote":"788319179.1652","confirm":1},{"ts":1734537600000,"open":"3868","high":"3893.15","low":"3836.07","close":"3879.99","volume":"1503292.4","vol_ccy":"150329.24","vol_ccy_quote":"581304341.8205","confirm":1},{"ts":1734544800000,"open":"3879.99","high":"3910.14","low":"3768","close":"3768","volume":"3281849.5","vol_ccy":"328184.95","vol_ccy_quote":"1260612931.2056","confirm":1},{"ts":1734552000000,"open":"3768","high":"3786.39","low":"3630","close":"3692.59","volume":"9352518.1","vol_ccy":"935251.81","vol_ccy_quote":"3461218669.8003","confirm":1},{"ts":1734559200000,"open":"3692.51","high":"3703.62","low":"3618.43","close":"3627.74","volume":"2576649.1","vol_ccy":"257664.91","vol_ccy_quote":"942797720.4422","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3664.8","low":"3596","close":"3609.89","volume":"2205205.4","vol_ccy":"220520.54","vol_ccy_quote":"802002649.4506","confirm":1},{"ts":1734573600000,"open":"3609.64","high":"3672.99","low":"3541","close":"3668.05","volume":"4613538.5","vol_ccy":"461353.85","vol_ccy_quote":"1664407348.4863","confirm":1},{"ts":1734580800000,"open":"3668.04","high":"3679.78","low":"3652.33","close":"3670.7","volume":"1149152.4","vol_ccy":"114915.24","vol_ccy_quote":"421381480.528","confirm":1},{"ts":1734588000000,"open":"3670.7","high":"3696.99","low":"3664","close":"3692.87","volume":"1155264.6","vol_ccy":"115526.46","vol_ccy_quote":"425632456.4574","confirm":1},{"ts":1734595200000,"open":"3692.87","high":"3692.88","low":"3664","close":"3679.98","volume":"1091117","vol_ccy":"109111.7","vol_ccy_quote":"401116176.9067","confirm":1},{"ts":1734602400000,"open":"3679.98","high":"3720","low":"3671.25","close":"3705.79","volume":"1379234.1","vol_ccy":"137923.41","vol_ccy_quote":"510585632.312","confirm":1},{"ts":1734609600000,"open":"3705.78","high":"3710.66","low":"3673.03","close":"3679.11","volume":"1336328.7","vol_ccy":"133632.87","vol_ccy_quote":"492770420.5302","confirm":1},{"ts":1734616800000,"open":"3679.11","high":"3702.95","low":"3572","close":"3613.81","volume":"4952088.8","vol_ccy":"495208.88","vol_ccy_quote":"1794192647.369","confirm":1},{"ts":1734624000000,"open":"3613.81","high":"3638.1","low":"3387","close":"3478.69","volume":"7685859.8","vol_ccy":"768585.98","vol_ccy_quote":"2700156677.1762","confirm":1},{"ts":1734631200000,"open":"3478.65","high":"3528.56","low":"3375","close":"3440.19","volume":"7899887.5","vol_ccy":"789988.75","vol_ccy_quote":"2728669766.7387","confirm":1},{"ts":1734638400000,"open":"3440.19","high":"3454","low":"3322","close":"3418.96","volume":"6144458.5","vol_ccy":"614445.85","vol_ccy_quote":"2077058639.9423","confirm":1},{"ts":1734645600000,"open":"3419.03","high":"3464.97","low":"3403.74","close":"3417.21","volume":"1467161.5","vol_ccy":"146716.15","vol_ccy_quote":"503617753.5334","confirm":1},{"ts":1734652800000,"open":"3417.21","high":"3438.6","low":"3373.34","close":"3379.78","volume":"2710276.7","vol_ccy":"271027.67","vol_ccy_quote":"923285254.8008","confirm":1},{"ts":1734660000000,"open":"3379.93","high":"3466","low":"3370.38","close":"3413.98","volume":"2322040.2","vol_ccy":"232204.02","vol_ccy_quote":"795500742.8139","confirm":1},{"ts":1734667200000,"open":"3413.9","high":"3431.45","low":"3352.82","close":"3357.64","volume":"2105008.2","vol_ccy":"210500.82","vol_ccy_quote":"714275898.9403","confirm":1},{"ts":1734674400000,"open":"3357.64","high":"3418.99","low":"3328.11","close":"3390.82","volume":"3711598.7","vol_ccy":"371159.87","vol_ccy_quote":"1253336739.3231","confirm":1},{"ts":1734681600000,"open":"3390.82","high":"3391.33","low":"3260.1","close":"3266.37","volume":"6884263.5","vol_ccy":"688426.35","vol_ccy_quote":"2277076206.4135","confirm":1},{"ts":1734688800000,"open":"3266.37","high":"3278.88","low":"3102.28","close":"3104.6","volume":"10891196.7","vol_ccy":"1089119.67","vol_ccy_quote":"3462629630.2563","confirm":1},{"ts":1734696000000,"open":"3104.82","high":"3313","low":"3101","close":"3296.86","volume":"7250604.1","vol_ccy":"725060.41","vol_ccy_quote":"2338291329.6039","confirm":1},{"ts":1734703200000,"open":"3296.86","high":"3396.11","low":"3271.96","close":"3373.8","volume":"5397774.1","vol_ccy":"539777.41","vol_ccy_quote":"1806008235.7578","confirm":1},{"ts":1734710400000,"open":"3373.8","high":"3453.05","low":"3366.17","close":"3437.39","volume":"3852827.7","vol_ccy":"385282.77","vol_ccy_quote":"1311379454.8273","confirm":1},{"ts":1734717600000,"open":"3437.22","high":"3498","low":"3412.38","close":"3479.66","volume":"2074692.1","vol_ccy":"207469.21","vol_ccy_quote":"716908895.8185","confirm":1},{"ts":1734724800000,"open":"3479.66","high":"3480.75","low":"3394.16","close":"3440.51","volume":"1764677.8","vol_ccy":"176467.78","vol_ccy_quote":"606109883.1322","confirm":1},{"ts":1734732000000,"open":"3440.51","high":"3489.73","low":"3434.38","close":"3472.2","volume":"955812.8","vol_ccy":"95581.28","vol_ccy_quote":"331499647.8512","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3484","low":"3446.5","close":"3473.11","volume":"999771","vol_ccy":"99977.1","vol_ccy_quote":"346434445.2717","confirm":1},{"ts":1734746400000,"open":"3473.1","high":"3489.78","low":"3455.42","close":"3468.22","volume":"841674.4","vol_ccy":"84167.44","vol_ccy_quote":"292181172.8763","confirm":1},{"ts":1734753600000,"open":"3468.22","high":"3532.8","low":"3460.92","close":"3532.19","volume":"1395300.7","vol_ccy":"139530.07","vol_ccy_quote":"487986604.7158","confirm":1},{"ts":1734760800000,"open":"3532.2","high":"3554.98","low":"3504","close":"3523.15","volume":"2117615.5","vol_ccy":"211761.55","vol_ccy_quote":"747504126.8195","confirm":1},{"ts":1734768000000,"open":"3523.15","high":"3527.64","low":"3457","close":"3482.91","volume":"2083311.6","vol_ccy":"208331.16","vol_ccy_quote":"725813927.0818","confirm":1},{"ts":1734775200000,"open":"3482.91","high":"3497.41","low":"3423.82","close":"3442.48","volume":"2088560.5","vol_ccy":"208856.05","vol_ccy_quote":"722535492.526","confirm":1},{"ts":1734782400000,"open":"3442.4","high":"3444.27","low":"3345.5","close":"3390.27","volume":"4360308.5","vol_ccy":"436030.85","vol_ccy_quote":"1480807781.1588","confirm":1},{"ts":1734789600000,"open":"3390.27","high":"3417.9","low":"3372.1","close":"3390.4","volume":"1958977.5","vol_ccy":"195897.75","vol_ccy_quote":"665356954.451","confirm":1},{"ts":1734796800000,"open":"3390.4","high":"3401.94","low":"3349.17","close":"3382.39","volume":"2146898.2","vol_ccy":"214689.82","vol_ccy_quote":"724284998.8875","confirm":1},{"ts":1734804000000,"open":"3382.4","high":"3392.86","low":"3325.87","close":"3360.49","volume":"1642787.1","vol_ccy":"164278.71","vol_ccy_quote":"550494352.3589","confirm":1},{"ts":1734811200000,"open":"3360.49","high":"3390","low":"3303.46","close":"3318.19","volume":"1723013.6","vol_ccy":"172301.36","vol_ccy_quote":"577269990.6284","confirm":1},{"ts":1734818400000,"open":"3318.19","high":"3343.91","low":"3292.86","close":"3339.1","volume":"1169533","vol_ccy":"116953.3","vol_ccy_quote":"388187829.6994","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3375.4","low":"3323.52","close":"3356.48","volume":"1334747.6","vol_ccy":"133474.76","vol_ccy_quote":"447695802.3065","confirm":1},{"ts":1734832800000,"open":"3356.49","high":"3368","low":"3318.7","close":"3356.14","volume":"1150307.7","vol_ccy":"115030.77","vol_ccy_quote":"384610191.1268","confirm":1},{"ts":1734840000000,"open":"3356.14","high":"3362.31","low":"3294.75","close":"3330.39","volume":"1588741.2","vol_ccy":"158874.12","vol_ccy_quote":"528039496.6726","confirm":1},{"ts":1734847200000,"open":"3330.39","high":"3350","low":"3322.5","close":"3332.33","volume":"757982.8","vol_ccy":"75798.28","vol_ccy_quote":"252938675.9961","confirm":1},{"ts":1734854400000,"open":"3332.33","high":"3402.56","low":"3331.05","close":"3383.46","volume":"1597993.9","vol_ccy":"159799.39","vol_ccy_quote":"538735247.0096","confirm":1},{"ts":1734861600000,"open":"3383.47","high":"3403.74","low":"3374.43","close":"3381.35","volume":"935374.1","vol_ccy":"93537.41","vol_ccy_quote":"316892945.9777","confirm":1},{"ts":1734868800000,"open":"3381.36","high":"3398.28","low":"3362.64","close":"3371.63","volume":"1318958","vol_ccy":"131895.8","vol_ccy_quote":"445618906.9551","confirm":1},{"ts":1734876000000,"open":"3371.64","high":"3378.55","low":"3273.58","close":"3302.35","volume":"3525404.9","vol_ccy":"352540.49","vol_ccy_quote":"1167623342.5298","confirm":1},{"ts":1734883200000,"open":"3302.36","high":"3337.35","low":"3290.53","close":"3315.2","volume":"1307478.3","vol_ccy":"130747.83","vol_ccy_quote":"434356506.6162","confirm":1},{"ts":1734890400000,"open":"3315.2","high":"3339.53","low":"3237.37","close":"3247.51","volume":"1740676.1","vol_ccy":"174067.61","vol_ccy_quote":"572256587.9681","confirm":1},{"ts":1734897600000,"open":"3247.51","high":"3310.59","low":"3220.27","close":"3283.59","volume":"1588176","vol_ccy":"158817.6","vol_ccy_quote":"518239727.8797","confirm":1},{"ts":1734904800000,"open":"3283.58","high":"3306.26","low":"3234.06","close":"3281.88","volume":"1515568.9","vol_ccy":"151556.89","vol_ccy_quote":"495874451.443","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3297.77","low":"3216.47","close":"3261.39","volume":"2433217.5","vol_ccy":"243321.75","vol_ccy_quote":"793415394.2239","confirm":1},{"ts":1734919200000,"open":"3261.39","high":"3357.55","low":"3230.05","close":"3351.32","volume":"2806878.2","vol_ccy":"280687.82","vol_ccy_quote":"927576929.7106","confirm":1},{"ts":1734926400000,"open":"3351.31","high":"3363.96","low":"3300.92","close":"3319.72","volume":"1902781.4","vol_ccy":"190278.14","vol_ccy_quote":"633870797.9692","confirm":1},{"ts":1734933600000,"open":"3319.71","high":"3322.49","low":"3260.57","close":"3305.14","volume":"1986894.3","vol_ccy":"198689.43","vol_ccy_quote":"653261837.6091","confirm":1},{"ts":1734940800000,"open":"3305.14","high":"3344.37","low":"3293.05","close":"3336.93","volume":"1430819","vol_ccy":"143081.9","vol_ccy_quote":"475376568.0271","confirm":1},{"ts":1734948000000,"open":"3336.92","high":"3356.51","low":"3331.8","close":"3339.55","volume":"1129710.9","vol_ccy":"112971.09","vol_ccy_quote":"377645838.8135","confirm":1},{"ts":1734955200000,"open":"3339.51","high":"3363","low":"3308.01","close":"3317.89","volume":"1768634.7","vol_ccy":"176863.47","vol_ccy_quote":"589941393.6111","confirm":1},{"ts":1734962400000,"open":"3317.88","high":"3356","low":"3268.12","close":"3277.81","volume":"4043136.8","vol_ccy":"404313.68","vol_ccy_quote":"1337368668.6821","confirm":1},{"ts":1734969600000,"open":"3277.81","high":"3384.42","low":"3271.37","close":"3336.18","volume":"3903619.6","vol_ccy":"390361.96","vol_ccy_quote":"1303671173.1323","confirm":1},{"ts":1734976800000,"open":"3336.18","high":"3354.82","low":"3297.14","close":"3338.7","volume":"1601238.8","vol_ccy":"160123.88","vol_ccy_quote":"533128034.3662","confirm":1},{"ts":1734984000000,"open":"3338.69","high":"3459.99","low":"3328.96","close":"3423.2","volume":"2246884","vol_ccy":"224688.4","vol_ccy_quote":"766317838.9087","confirm":1},{"ts":1734991200000,"open":"3423.19","high":"3466.99","low":"3415.05","close":"3422.11","volume":"1314645.8","vol_ccy":"131464.58","vol_ccy_quote":"452215437.3914","confirm":1},{"ts":1734998400000,"open":"3422.1","high":"3426.89","low":"3376.26","close":"3383.59","volume":"1358151.8","vol_ccy":"135815.18","vol_ccy_quote":"462173812.5459","confirm":1},{"ts":1735005600000,"open":"3383.6","high":"3399.5","low":"3358.12","close":"3397.78","volume":"1406728.8","vol_ccy":"140672.88","vol_ccy_quote":"475599852.2309","confirm":1},{"ts":1735012800000,"open":"3397.78","high":"3435.5","low":"3387.38","close":"3423.81","volume":"1089784.7","vol_ccy":"108978.47","vol_ccy_quote":"371952097.8764","confirm":1},{"ts":1735020000000,"open":"3423.81","high":"3427.28","low":"3385.01","close":"3401.29","volume":"1171736","vol_ccy":"117173.6","vol_ccy_quote":"399105484.0506","confirm":1},{"ts":1735027200000,"open":"3401.29","high":"3417.51","low":"3385.3","close":"3399.04","volume":"959018.5","vol_ccy":"95901.85","vol_ccy_quote":"326324719.3708","confirm":1},{"ts":1735034400000,"open":"3399.04","high":"3416.09","low":"3390.09","close":"3414.25","volume":"742849","vol_ccy":"74284.9","vol_ccy_quote":"252804169.3194","confirm":1},{"ts":1735041600000,"open":"3414.27","high":"3456.66","low":"3395.35","close":"3452.75","volume":"1619153.7","vol_ccy":"161915.37","vol_ccy_quote":"554640492.4654","confirm":1},{"ts":1735048800000,"open":"3452.75","high":"3512.12","low":"3430.64","close":"3493.55","volume":"3263766.8","vol_ccy":"326376.68","vol_ccy_quote":"1132690702.3898","confirm":1},{"ts":1735056000000,"open":"3493.55","high":"3519.77","low":"3476","close":"3502.25","volume":"1988815.1","vol_ccy":"198881.51","vol_ccy_quote":"695405977.8486","confirm":1},{"ts":1735063200000,"open":"3502.25","high":"3541.88","low":"3465.5","close":"3466.05","volume":"1619537.1","vol_ccy":"161953.71","vol_ccy_quote":"567325443.6073","confirm":1},{"ts":1735070400000,"open":"3466.01","high":"3493.84","low":"3431.09","close":"3489.75","volume":"1350828.5","vol_ccy":"135082.85","vol_ccy_quote":"467144084.3841","confirm":1},{"ts":1735077600000,"open":"3489.76","high":"3505.8","low":"3477.76","close":"3493.7","volume":"615315.5","vol_ccy":"61531.55","vol_ccy_quote":"214980390.2695","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3497.37","low":"3466.67","close":"3473.67","volume":"879425.9","vol_ccy":"87942.59","vol_ccy_quote":"306282607.8961","confirm":1},{"ts":1735092000000,"open":"3473.66","high":"3496.73","low":"3457.89","close":"3478.52","volume":"1085240.9","vol_ccy":"108524.09","vol_ccy_quote":"377490265.941","confirm":1},{"ts":1735099200000,"open":"3478.59","high":"3498.98","low":"3469.66","close":"3492.73","volume":"639388.7","vol_ccy":"63938.87","vol_ccy_quote":"223102340.7864","confirm":1},{"ts":1735106400000,"open":"3492.74","high":"3510.98","low":"3479.7","close":"3489.42","volume":"973603.6","vol_ccy":"97360.36","vol_ccy_quote":"340159127.6294","confirm":1},{"ts":1735113600000,"open":"3489.41","high":"3502.79","low":"3481.14","close":"3495.47","volume":"701602.3","vol_ccy":"70160.23","vol_ccy_quote":"245061497.7839","confirm":1},{"ts":1735120800000,"open":"3495.46","high":"3548.5","low":"3464.65","close":"3472.01","volume":"2891919","vol_ccy":"289191.9","vol_ccy_quote":"1016010990.6145","confirm":1},{"ts":1735128000000,"open":"3472.04","high":"3493.4","low":"3457","close":"3482.63","volume":"1291906.7","vol_ccy":"129190.67","vol_ccy_quote":"449229878.3471","confirm":1},{"ts":1735135200000,"open":"3482.63","high":"3502.66","low":"3458.54","close":"3473.2","volume":"1019134.9","vol_ccy":"101913.49","vol_ccy_quote":"354775879.9844","confirm":1},{"ts":1735142400000,"open":"3473.2","high":"3479.11","low":"3441","close":"3471.81","volume":"1218405.3","vol_ccy":"121840.53","vol_ccy_quote":"421030730.3503","confirm":1},{"ts":1735149600000,"open":"3471.8","high":"3488.9","low":"3465.47","close":"3481.66","volume":"611113.6","vol_ccy":"61111.36","vol_ccy_quote":"212437852.5464","confirm":1},{"ts":1735156800000,"open":"3481.73","high":"3488.68","low":"3450.22","close":"3468.09","volume":"699725","vol_ccy":"69972.5","vol_ccy_quote":"242684438.8075","confirm":1},{"ts":1735164000000,"open":"3468.08","high":"3500.65","low":"3460.56","close":"3497.25","volume":"710836.9","vol_ccy":"71083.69","vol_ccy_quote":"247630218.2266","confirm":1},{"ts":1735171200000,"open":"3497.26","high":"3515.76","low":"3465","close":"3476.91","volume":"1118411.1","vol_ccy":"111841.11","vol_ccy_quote":"389930911.3771","confirm":1},{"ts":1735178400000,"open":"3476.97","high":"3481.36","low":"3450.24","close":"3455.82","volume":"985841.3","vol_ccy":"98584.13","vol_ccy_quote":"341466447.4108","confirm":1},{"ts":1735185600000,"open":"3455.82","high":"3455.83","low":"3426.01","close":"3442.36","volume":"1331445.1","vol_ccy":"133144.51","vol_ccy_quote":"457890052.7797","confirm":1},{"ts":1735192800000,"open":"3442.36","high":"3451.52","low":"3416.69","close":"3422.33","volume":"1167975.5","vol_ccy":"116797.55","vol_ccy_quote":"401008069.8229","confirm":1},{"ts":1735200000000,"open":"3422.4","high":"3426.37","low":"3346.26","close":"3372.5","volume":"3421403.4","vol_ccy":"342140.34","vol_ccy_quote":"1155728557.1747","confirm":1},{"ts":1735207200000,"open":"3372.51","high":"3384.22","low":"3357.77","close":"3373.39","volume":"959443.1","vol_ccy":"95944.31","vol_ccy_quote":"323458058.4086","confirm":1},{"ts":1735214400000,"open":"3373.38","high":"3373.38","low":"3336.21","close":"3353.98","volume":"1432825.1","vol_ccy":"143282.51","vol_ccy_quote":"480650783.3574","confirm":1},{"ts":1735221600000,"open":"3353.98","high":"3374.16","low":"3328.07","close":"3344.24","volume":"1808959.1","vol_ccy":"180895.91","vol_ccy_quote":"605811172.6992","confirm":1},{"ts":1735228800000,"open":"3344.24","high":"3365.69","low":"3312.79","close":"3327.76","volume":"1851222.4","vol_ccy":"185122.24","vol_ccy_quote":"618524046.3592","confirm":1},{"ts":1735236000000,"open":"3327.75","high":"3342","low":"3314.02","close":"3339.96","volume":"999663.3","vol_ccy":"99966.33","vol_ccy_quote":"332713683.4425","confirm":1},{"ts":1735243200000,"open":"3339.95","high":"3344.48","low":"3303.53","close":"3337.4","volume":"1045342.8","vol_ccy":"104534.28","vol_ccy_quote":"347470064.0579","confirm":1},{"ts":1735250400000,"open":"3337.39","high":"3350.84","low":"3310.53","close":"3334.85","volume":"697719.7","vol_ccy":"69771.97","vol_ccy_quote":"232402949.4086","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3373.77","low":"3317.06","close":"3363.57","volume":"1299696.7","vol_ccy":"129969.67","vol_ccy_quote":"435370278.4447","confirm":1},{"ts":1735264800000,"open":"3363.57","high":"3389.31","low":"3351.02","close":"3379.01","volume":"1283491.6","vol_ccy":"128349.16","vol_ccy_quote":"432899116.1733","confirm":1},{"ts":1735272000000,"open":"3378.93","high":"3393.93","low":"3363.21","close":"3383.99","volume":"839596.9","vol_ccy":"83959.69","vol_ccy_quote":"283849375.5032","confirm":1},{"ts":1735279200000,"open":"3383.99","high":"3399.34","low":"3316.79","close":"3326","volume":"2130313","vol_ccy":"213031.3","vol_ccy_quote":"714776654.0039","confirm":1},{"ts":1735286400000,"open":"3326","high":"3444","low":"3326","close":"3422.37","volume":"3206339.7","vol_ccy":"320633.97","vol_ccy_quote":"1089470465.798","confirm":1},{"ts":1735293600000,"open":"3422.35","high":"3429.27","low":"3385.23","close":"3419.41","volume":"1370068.1","vol_ccy":"137006.81","vol_ccy_quote":"466653994.7465","confirm":1},{"ts":1735300800000,"open":"3419.41","high":"3423.63","low":"3378.52","close":"3388.15","volume":"967564.4","vol_ccy":"96756.44","vol_ccy_quote":"329105812.6731","confirm":1},{"ts":1735308000000,"open":"3388.14","high":"3394.71","low":"3307.6","close":"3326.03","volume":"3079232.5","vol_ccy":"307923.25","vol_ccy_quote":"1029312509.0478","confirm":1},{"ts":1735315200000,"open":"3326.02","high":"3353","low":"3308.14","close":"3350.45","volume":"1702165.8","vol_ccy":"170216.58","vol_ccy_quote":"566129578.2161","confirm":1},{"ts":1735322400000,"open":"3350.44","high":"3367","low":"3342.01","close":"3355","volume":"1036425.1","vol_ccy":"103642.51","vol_ccy_quote":"347799018.2812","confirm":1},{"ts":1735329600000,"open":"3355","high":"3355.7","low":"3317.66","close":"3319.59","volume":"680052.2","vol_ccy":"68005.22","vol_ccy_quote":"226937030.6719","confirm":1},{"ts":1735336800000,"open":"3319.58","high":"3337.45","low":"3309.63","close":"3333.18","volume":"783145.1","vol_ccy":"78314.51","vol_ccy_quote":"260311325.2369","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3347.98","low":"3321.97","close":"3334.36","volume":"789483","vol_ccy":"78948.3","vol_ccy_quote":"263404990.4609","confirm":1},{"ts":1735351200000,"open":"3334.37","high":"3352.41","low":"3326.84","close":"3345.2","volume":"492684.4","vol_ccy":"49268.44","vol_ccy_quote":"164586654.3244","confirm":1},{"ts":1735358400000,"open":"3345.2","high":"3362.99","low":"3339.68","close":"3347.85","volume":"536064.9","vol_ccy":"53606.49","vol_ccy_quote":"179573290.4372","confirm":1},{"ts":1735365600000,"open":"3347.84","high":"3350.66","low":"3333.2","close":"3335.8","volume":"559591.8","vol_ccy":"55959.18","vol_ccy_quote":"186958638.6759","confirm":1},{"ts":1735372800000,"open":"3335.81","high":"3359.8","low":"3333.01","close":"3351.2","volume":"571716.3","vol_ccy":"57171.63","vol_ccy_quote":"191400227.1551","confirm":1},{"ts":1735380000000,"open":"3351.2","high":"3364.32","low":"3337.43","close":"3359.33","volume":"679159.5","vol_ccy":"67915.95","vol_ccy_quote":"227509581.097","confirm":1},{"ts":1735387200000,"open":"3359.33","high":"3371.62","low":"3351.26","close":"3365.93","volume":"821087.2","vol_ccy":"82108.72","vol_ccy_quote":"275988741.3699","confirm":1},{"ts":1735394400000,"open":"3365.92","high":"3396.79","low":"3363.7","close":"3368.55","volume":"1618117.3","vol_ccy":"161811.73","vol_ccy_quote":"546733895.3702","confirm":1},{"ts":1735401600000,"open":"3368.55","high":"3415","low":"3365.16","close":"3394.67","volume":"1097703.6","vol_ccy":"109770.36","vol_ccy_quote":"372537584.6472","confirm":1},{"ts":1735408800000,"open":"3394.67","high":"3403.52","low":"3385","close":"3401.21","volume":"483609.9","vol_ccy":"48360.99","vol_ccy_quote":"164147368.1468","confirm":1},{"ts":1735416000000,"open":"3401.21","high":"3405.95","low":"3389.62","close":"3403.64","volume":"223429.9","vol_ccy":"22342.99","vol_ccy_quote":"75910389.4894","confirm":1},{"ts":1735423200000,"open":"3403.64","high":"3429.41","low":"3397.11","close":"3404","volume":"674418.2","vol_ccy":"67441.82","vol_ccy_quote":"230019655.287","confirm":1},{"ts":1735430400000,"open":"3404","high":"3406.5","low":"3375.57","close":"3378.8","volume":"542754.7","vol_ccy":"54275.47","vol_ccy_quote":"183864854.8561","confirm":1},{"ts":1735437600000,"open":"3378.79","high":"3393.5","low":"3376.57","close":"3383.39","volume":"440735.9","vol_ccy":"44073.59","vol_ccy_quote":"149195138.7418","confirm":1},{"ts":1735444800000,"open":"3383.4","high":"3394.1","low":"3381.48","close":"3387.94","volume":"262757.4","vol_ccy":"26275.74","vol_ccy_quote":"89020808.2825","confirm":1},{"ts":1735452000000,"open":"3387.93","high":"3408","low":"3380","close":"3407.23","volume":"685521.8","vol_ccy":"68552.18","vol_ccy_quote":"232857890.518","confirm":1},{"ts":1735459200000,"open":"3407.22","high":"3409.99","low":"3390.09","close":"3405.99","volume":"532047.6","vol_ccy":"53204.76","vol_ccy_quote":"180874052.7737","confirm":1},{"ts":1735466400000,"open":"3406","high":"3414.47","low":"3397.05","close":"3398.48","volume":"512310.6","vol_ccy":"51231.06","vol_ccy_quote":"174520890.918","confirm":1},{"ts":1735473600000,"open":"3398.47","high":"3404.99","low":"3387.52","close":"3399.48","volume":"547445.3","vol_ccy":"54744.53","vol_ccy_quote":"185882801.4825","confirm":1},{"ts":1735480800000,"open":"3399.47","high":"3411.73","low":"3354.26","close":"3373.66","volume":"1755077.6","vol_ccy":"175507.76","vol_ccy_quote":"592387787.3737","confirm":1},{"ts":1735488000000,"open":"3373.66","high":"3376.59","low":"3345.09","close":"3361.69","volume":"1213121.3","vol_ccy":"121312.13","vol_ccy_quote":"407113299.0956","confirm":1},{"ts":1735495200000,"open":"3361.68","high":"3370.97","low":"3351.25","close":"3362.96","volume":"460759","vol_ccy":"46075.9","vol_ccy_quote":"154945334.3673","confirm":1},{"ts":1735502400000,"open":"3363.04","high":"3369","low":"3335.04","close":"3350.65","volume":"716149.1","vol_ccy":"71614.91","vol_ccy_quote":"239907532.4772","confirm":1},{"ts":1735509600000,"open":"3350.61","high":"3367","low":"3326.08","close":"3356.66","volume":"982051.3","vol_ccy":"98205.13","vol_ccy_quote":"328493378.1332","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3437.5","low":"3348.48","close":"3420.7","volume":"2142595.1","vol_ccy":"214259.51","vol_ccy_quote":"728970866.6093","confirm":1},{"ts":1735524000000,"open":"3420.7","high":"3426.5","low":"3402.89","close":"3404","volume":"938310.5","vol_ccy":"93831.05","vol_ccy_quote":"320312368.8788","confirm":1},{"ts":1735531200000,"open":"3404","high":"3418.13","low":"3388.92","close":"3408.36","volume":"768230.1","vol_ccy":"76823.01","vol_ccy_quote":"261271556.8355","confirm":1},{"ts":1735538400000,"open":"3408.36","high":"3432.88","low":"3406.18","close":"3426.96","volume":"1254260.9","vol_ccy":"125426.09","vol_ccy_quote":"429285766.7724","confirm":1},{"ts":1735545600000,"open":"3426.96","high":"3434.96","low":"3413","close":"3422.11","volume":"699417.1","vol_ccy":"69941.71","vol_ccy_quote":"239394004.9365","confirm":1},{"ts":1735552800000,"open":"3422.11","high":"3428.48","low":"3395.01","close":"3424.78","volume":"956332.6","vol_ccy":"95633.26","vol_ccy_quote":"326462733.5577","confirm":1},{"ts":1735560000000,"open":"3424.78","high":"3430.95","low":"3330.01","close":"3337.49","volume":"2554667.9","vol_ccy":"255466.79","vol_ccy_quote":"862094450.8535","confirm":1},{"ts":1735567200000,"open":"3337.5","high":"3353.26","low":"3304.7","close":"3324.02","volume":"3295406","vol_ccy":"329540.6","vol_ccy_quote":"1095899264.9013","confirm":1},{"ts":1735574400000,"open":"3324.01","high":"3409.59","low":"3317.01","close":"3391.57","volume":"2285453.1","vol_ccy":"228545.31","vol_ccy_quote":"768285479.9179","confirm":1},{"ts":1735581600000,"open":"3391.57","high":"3408.52","low":"3382.66","close":"3402.61","volume":"1085791.2","vol_ccy":"108579.12","vol_ccy_quote":"369014361.9222","confirm":1},{"ts":1735588800000,"open":"3402.6","high":"3420.21","low":"3308.16","close":"3318.78","volume":"1842087.2","vol_ccy":"184208.72","vol_ccy_quote":"619005028.8908","confirm":1},{"ts":1735596000000,"open":"3318.79","high":"3368.39","low":"3317.01","close":"3361.32","volume":"1016038.7","vol_ccy":"101603.87","vol_ccy_quote":"340463548.5714","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3364.64","low":"3315.56","close":"3340.98","volume":"1416732","vol_ccy":"141673.2","vol_ccy_quote":"473202031.097","confirm":1},{"ts":1735610400000,"open":"3341","high":"3349.58","low":"3332.41","close":"3341.2","volume":"626722.4","vol_ccy":"62672.24","vol_ccy_quote":"209437135.5532","confirm":1},{"ts":1735617600000,"open":"3341.19","high":"3354.17","low":"3329.19","close":"3344.99","volume":"552021.6","vol_ccy":"55202.16","vol_ccy_quote":"184516058.2041","confirm":1},{"ts":1735624800000,"open":"3344.99","high":"3364.64","low":"3340.5","close":"3354.52","volume":"744045.7","vol_ccy":"74404.57","vol_ccy_quote":"249651990.1172","confirm":1},{"ts":1735632000000,"open":"3354.51","high":"3410.74","low":"3353.5","close":"3389.74","volume":"1810721.3","vol_ccy":"181072.13","vol_ccy_quote":"613170468.5137","confirm":1},{"ts":1735639200000,"open":"3389.75","high":"3401.13","low":"3380.52","close":"3395.3","volume":"672194.7","vol_ccy":"67219.47","vol_ccy_quote":"228109276.1184","confirm":1},{"ts":1735646400000,"open":"3395.31","high":"3442.68","low":"3393.27","close":"3428.58","volume":"1865428.2","vol_ccy":"186542.82","vol_ccy_quote":"637378729.9319","confirm":1},{"ts":1735653600000,"open":"3428.58","high":"3452.02","low":"3404.46","close":"3413.63","volume":"1631476","vol_ccy":"163147.6","vol_ccy_quote":"559116222.066","confirm":1},{"ts":1735660800000,"open":"3413.63","high":"3417","low":"3330.24","close":"3363.46","volume":"2542379.5","vol_ccy":"254237.95","vol_ccy_quote":"858204021.2551","confirm":1},{"ts":1735668000000,"open":"3363.45","high":"3373.5","low":"3343.75","close":"3355.87","volume":"862391.1","vol_ccy":"86239.11","vol_ccy_quote":"289793672.9908","confirm":1},{"ts":1735675200000,"open":"3355.86","high":"3365.3","low":"3331.05","close":"3352.79","volume":"666104","vol_ccy":"66610.4","vol_ccy_quote":"222937536.4666","confirm":1},{"ts":1735682400000,"open":"3352.78","high":"3352.78","low":"3328.01","close":"3337.53","volume":"549543.2","vol_ccy":"54954.32","vol_ccy_quote":"183504018.5671","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3366.42","low":"3336.16","close":"3346.45","volume":"672876.3","vol_ccy":"67287.63","vol_ccy_quote":"225690316.2977","confirm":1},{"ts":1735696800000,"open":"3346.45","high":"3368.68","low":"3346","close":"3355.23","volume":"423915.5","vol_ccy":"42391.55","vol_ccy_quote":"142292212.8763","confirm":1},{"ts":1735704000000,"open":"3355.23","high":"3356.8","low":"3338.91","close":"3345.61","volume":"518823.8","vol_ccy":"51882.38","vol_ccy_quote":"173656962.0807","confirm":1},{"ts":1735711200000,"open":"3345.61","high":"3349.66","low":"3336.39","close":"3347.38","volume":"359432.3","vol_ccy":"35943.23","vol_ccy_quote":"120155792.9095","confirm":1},{"ts":1735718400000,"open":"3347.38","high":"3349.59","low":"3314.22","close":"3335.19","volume":"1204372.3","vol_ccy":"120437.23","vol_ccy_quote":"400986596.0066","confirm":1},{"ts":1735725600000,"open":"3335.19","high":"3349.94","low":"3323.49","close":"3341.71","volume":"806164.7","vol_ccy":"80616.47","vol_ccy_quote":"268961419.5449","confirm":1},{"ts":1735732800000,"open":"3341.71","high":"3354.31","low":"3332.96","close":"3344.21","volume":"677220.5","vol_ccy":"67722.05","vol_ccy_quote":"226461741.9526","confirm":1},{"ts":1735740000000,"open":"3344.21","high":"3360.6","low":"3328.08","close":"3353.6","volume":"1007118.6","vol_ccy":"100711.86","vol_ccy_quote":"336927765.3206","confirm":1},{"ts":1735747200000,"open":"3353.61","high":"3357.97","low":"3323.08","close":"3344.24","volume":"834562.6","vol_ccy":"83456.26","vol_ccy_quote":"278699796.0705","confirm":1},{"ts":1735754400000,"open":"3344.24","high":"3366","low":"3333.54","close":"3357.51","volume":"601668","vol_ccy":"60166.8","vol_ccy_quote":"201541747.5174","confirm":1},{"ts":1735761600000,"open":"3357.51","high":"3371.9","low":"3352.43","close":"3369","volume":"476947.7","vol_ccy":"47694.77","vol_ccy_quote":"160327186.0406","confirm":1},{"ts":1735768800000,"open":"3368.99","high":"3375","low":"3352.68","close":"3360.39","volume":"556872.7","vol_ccy":"55687.27","vol_ccy_quote":"187249185.5577","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3406","low":"3355","close":"3384.04","volume":"1471520.9","vol_ccy":"147152.09","vol_ccy_quote":"498592225.9168","confirm":1},{"ts":1735783200000,"open":"3384.04","high":"3402.63","low":"3378.23","close":"3389","volume":"580847","vol_ccy":"58084.7","vol_ccy_quote":"196965108.4085","confirm":1},{"ts":1735790400000,"open":"3389","high":"3427.99","low":"3388.5","close":"3413","volume":"1253552.6","vol_ccy":"125355.26","vol_ccy_quote":"427691411.3736","confirm":1},{"ts":1735797600000,"open":"3413","high":"3422.68","low":"3402.69","close":"3420.24","volume":"697056.2","vol_ccy":"69705.62","vol_ccy_quote":"237873575.0672","confirm":1},{"ts":1735804800000,"open":"3420.24","high":"3471.99","low":"3414.62","close":"3467.99","volume":"1721673.8","vol_ccy":"172167.38","vol_ccy_quote":"592235216.5783","confirm":1},{"ts":1735812000000,"open":"3467.99","high":"3476.99","low":"3456.7","close":"3471.06","volume":"1169828.8","vol_ccy":"116982.88","vol_ccy_quote":"405655377.3447","confirm":1},{"ts":1735819200000,"open":"3471.06","high":"3484.77","low":"3460.42","close":"3466.36","volume":"1265000.9","vol_ccy":"126500.09","vol_ccy_quote":"439187887.4394","confirm":1},{"ts":1735826400000,"open":"3466.36","high":"3511.82","low":"3440.27","close":"3463.49","volume":"3618785.9","vol_ccy":"361878.59","vol_ccy_quote":"1257351672.7924","confirm":1},{"ts":1735833600000,"open":"3463.5","high":"3490","low":"3430.12","close":"3451.06","volume":"1774201.8","vol_ccy":"177420.18","vol_ccy_quote":"614218508.3762","confirm":1},{"ts":1735840800000,"open":"3451.05","high":"3475.49","low":"3441","close":"3463.69","volume":"977011.9","vol_ccy":"97701.19","vol_ccy_quote":"338028814.4188","confirm":1},{"ts":1735848000000,"open":"3463.68","high":"3476.08","low":"3443.53","close":"3455.15","volume":"550415.7","vol_ccy":"55041.57","vol_ccy_quote":"190270084.8712","confirm":1},{"ts":1735855200000,"open":"3455.14","high":"3457.21","low":"3421.75","close":"3456.14","volume":"760107.6","vol_ccy":"76010.76","vol_ccy_quote":"261609526.7743","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3467.28","low":"3443","close":"3465.6","volume":"662710.6","vol_ccy":"66271.06","vol_ccy_quote":"229011247.5995","confirm":1},{"ts":1735869600000,"open":"3465.63","high":"3477.96","low":"3456.28","close":"3470.86","volume":"678068.9","vol_ccy":"67806.89","vol_ccy_quote":"235086501.5859","confirm":1},{"ts":1735876800000,"open":"3470.87","high":"3471.15","low":"3444.63","close":"3456.03","volume":"728811.4","vol_ccy":"72881.14","vol_ccy_quote":"251923801.087","confirm":1},{"ts":1735884000000,"open":"3456.03","high":"3462","low":"3432","close":"3433.34","volume":"836045.2","vol_ccy":"83604.52","vol_ccy_quote":"287814847.6419","confirm":1},{"ts":1735891200000,"open":"3433.33","high":"3451.68","low":"3423.23","close":"3444.3","volume":"1080092.6","vol_ccy":"108009.26","vol_ccy_quote":"371265858.1667","confirm":1},{"ts":1735898400000,"open":"3444.32","high":"3467.89","low":"3438.68","close":"3465.96","volume":"675806.2","vol_ccy":"67580.62","vol_ccy_quote":"233406106.6175","confirm":1},{"ts":1735905600000,"open":"3465.97","high":"3498","low":"3461.48","close":"3481.82","volume":"1490329.8","vol_ccy":"149032.98","vol_ccy_quote":"518597330.5665","confirm":1},{"ts":1735912800000,"open":"3481.82","high":"3575.77","low":"3481","close":"3564.99","volume":"3964683.7","vol_ccy":"396468.37","vol_ccy_quote":"1401123744.849","confirm":1},{"ts":1735920000000,"open":"3565","high":"3599.41","low":"3564.99","close":"3575.24","volume":"2642237","vol_ccy":"264223.7","vol_ccy_quote":"947035933.3702","confirm":1},{"ts":1735927200000,"open":"3575.25","high":"3632","low":"3574.36","close":"3623.23","volume":"2067509","vol_ccy":"206750.9","vol_ccy_quote":"746222422.6433","confirm":1},{"ts":1735934400000,"open":"3623.23","high":"3623.89","low":"3594.77","close":"3614.42","volume":"953688.1","vol_ccy":"95368.81","vol_ccy_quote":"344226418.5697","confirm":1},{"ts":1735941600000,"open":"3614.43","high":"3623.93","low":"3605.01","close":"3609.68","volume":"691406.1","vol_ccy":"69140.61","vol_ccy_quote":"249768543.0447","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3622.94","low":"3583.22","close":"3597.09","volume":"860935.7","vol_ccy":"86093.57","vol_ccy_quote":"309910027.3483","confirm":1},{"ts":1735956000000,"open":"3597.09","high":"3601.3","low":"3583.4","close":"3598.48","volume":"485383.4","vol_ccy":"48538.34","vol_ccy_quote":"174453916.1991","confirm":1},{"ts":1735963200000,"open":"3598.47","high":"3598.48","low":"3584.34","close":"3596.39","volume":"450026.1","vol_ccy":"45002.61","vol_ccy_quote":"161621674.7851","confirm":1},{"ts":1735970400000,"open":"3596.39","high":"3611.13","low":"3593.22","close":"3594.04","volume":"712469.3","vol_ccy":"71246.93","vol_ccy_quote":"256595408.9611","confirm":1},{"ts":1735977600000,"open":"3594.03","high":"3604.15","low":"3584","close":"3589.79","volume":"725383.2","vol_ccy":"72538.32","vol_ccy_quote":"260533930.4299","confirm":1},{"ts":1735984800000,"open":"3589.79","high":"3606.3","low":"3572.39","close":"3601.91","volume":"949790.1","vol_ccy":"94979.01","vol_ccy_quote":"340834628.5145","confirm":1},{"ts":1735992000000,"open":"3601.9","high":"3649.76","low":"3600.4","close":"3644.5","volume":"2181021.4","vol_ccy":"218102.14","vol_ccy_quote":"792008953.6194","confirm":1},{"ts":1735999200000,"open":"3644.49","high":"3664.82","low":"3592.02","close":"3608","volume":"2364668.2","vol_ccy":"236466.82","vol_ccy_quote":"857499478.45","confirm":1},{"ts":1736006400000,"open":"3608","high":"3634.73","low":"3601.42","close":"3633.97","volume":"1182239.4","vol_ccy":"118223.94","vol_ccy_quote":"428107196.6563","confirm":1},{"ts":1736013600000,"open":"3633.96","high":"3645.78","low":"3619.2","close":"3631.29","volume":"563071.9","vol_ccy":"56307.19","vol_ccy_quote":"204571229.7898","confirm":1},{"ts":1736020800000,"open":"3631.29","high":"3672.66","low":"3631.29","close":"3658.73","volume":"1076282.4","vol_ccy":"107628.24","vol_ccy_quote":"393704391.9185","confirm":1},{"ts":1736028000000,"open":"3658.73","high":"3666","low":"3646.48","close":"3657.06","volume":"520247","vol_ccy":"52024.7","vol_ccy_quote":"190273555.1394","confirm":1},{"ts":1736035200000,"open":"3657.06","high":"3677.99","low":"3631.89","close":"3637.45","volume":"825268.4","vol_ccy":"82526.84","vol_ccy_quote":"301447062.8196","confirm":1},{"ts":1736042400000,"open":"3637.44","high":"3646.31","low":"3629.52","close":"3638.54","volume":"424706.2","vol_ccy":"42470.62","vol_ccy_quote":"154507406.9507","confirm":1},{"ts":1736049600000,"open":"3638.54","high":"3650","low":"3631.11","close":"3633.2","volume":"491632.1","vol_ccy":"49163.21","vol_ccy_quote":"179026882.9343","confirm":1},{"ts":1736056800000,"open":"3633.2","high":"3642.3","low":"3629","close":"3632.55","volume":"399948.8","vol_ccy":"39994.88","vol_ccy_quote":"145390627.6217","confirm":1},{"ts":1736064000000,"open":"3632.55","high":"3634","low":"3605.39","close":"3610.35","volume":"1164900.6","vol_ccy":"116490.06","vol_ccy_quote":"421461939.0093","confirm":1},{"ts":1736071200000,"open":"3610.37","high":"3621.99","low":"3603.02","close":"3614","volume":"533960.9","vol_ccy":"53396.09","vol_ccy_quote":"192941789.7942","confirm":1},{"ts":1736078400000,"open":"3613.99","high":"3628.45","low":"3605.29","close":"3615","volume":"651319.4","vol_ccy":"65131.94","vol_ccy_quote":"235661833.5137","confirm":1},{"ts":1736085600000,"open":"3614.99","high":"3639.99","low":"3593.15","close":"3629.49","volume":"1635912.1","vol_ccy":"163591.21","vol_ccy_quote":"591454051.4923","confirm":1},{"ts":1736092800000,"open":"3629.5","high":"3648.8","low":"3622","close":"3628.25","volume":"924221.8","vol_ccy":"92422.18","vol_ccy_quote":"335885441.1989","confirm":1},{"ts":1736100000000,"open":"3628.25","high":"3640.88","low":"3612.3","close":"3637.87","volume":"519895.7","vol_ccy":"51989.57","vol_ccy_quote":"188634148.1029","confirm":1},{"ts":1736107200000,"open":"3637.88","high":"3658.63","low":"3629.14","close":"3645.6","volume":"606759","vol_ccy":"60675.9","vol_ccy_quote":"221074152.9179","confirm":1},{"ts":1736114400000,"open":"3645.6","high":"3655.6","low":"3632.52","close":"3636","volume":"456304.7","vol_ccy":"45630.47","vol_ccy_quote":"166233289.0099","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3656.97","low":"3610.42","close":"3648.99","volume":"1150330.3","vol_ccy":"115033.03","vol_ccy_quote":"418051081.2762","confirm":1},{"ts":1736128800000,"open":"3648.98","high":"3685","low":"3645.71","close":"3665.15","volume":"1890555.6","vol_ccy":"189055.56","vol_ccy_quote":"693851238.2882","confirm":1},{"ts":1736136000000,"open":"3665.18","high":"3699.32","low":"3660.92","close":"3680.62","volume":"1385343.6","vol_ccy":"138534.36","vol_ccy_quote":"509943871.8265","confirm":1},{"ts":1736143200000,"open":"3680.62","high":"3685","low":"3643.24","close":"3651.02","volume":"1298843.4","vol_ccy":"129884.34","vol_ccy_quote":"475515285.7475","confirm":1},{"ts":1736150400000,"open":"3651","high":"3661","low":"3636.41","close":"3645.18","volume":"896653.5","vol_ccy":"89665.35","vol_ccy_quote":"327013727.9598","confirm":1},{"ts":1736157600000,"open":"3645.18","high":"3660","low":"3633","close":"3654.86","volume":"871725.5","vol_ccy":"87172.55","vol_ccy_quote":"317798609.7869","confirm":1},{"ts":1736164800000,"open":"3654.87","high":"3664.27","low":"3625","close":"3650.9","volume":"1244826.7","vol_ccy":"124482.67","vol_ccy_quote":"453590376.0368","confirm":1},{"ts":1736172000000,"open":"3650.9","high":"3714.99","low":"3622.3","close":"3714.91","volume":"4483071.7","vol_ccy":"448307.17","vol_ccy_quote":"1648530984.9497","confirm":1},{"ts":1736179200000,"open":"3714.91","high":"3746.33","low":"3655.63","close":"3674.11","volume":"3435966.5","vol_ccy":"343596.65","vol_ccy_quote":"1273464363.1898","confirm":1},{"ts":1736186400000,"open":"3674.11","high":"3696.46","low":"3662.69","close":"3688","volume":"830192.7","vol_ccy":"83019.27","vol_ccy_quote":"305786924.0988","confirm":1},{"ts":1736193600000,"open":"3688","high":"3704.67","low":"3666.04","close":"3667","volume":"971470.9","vol_ccy":"97147.09","vol_ccy_quote":"357491877.1202","confirm":1},{"ts":1736200800000,"open":"3667.01","high":"3687.94","low":"3666.83","close":"3687.14","volume":"441968.7","vol_ccy":"44196.87","vol_ccy_quote":"162520099.1836","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3696.92","low":"3663.08","close":"3695","volume":"966700.7","vol_ccy":"96670.07","vol_ccy_quote":"356055027.5701","confirm":1},{"ts":1736215200000,"open":"3695","high":"3701.75","low":"3674.06","close":"3682.83","volume":"698895.6","vol_ccy":"69889.56","vol_ccy_quote":"257652329.9342","confirm":1},{"ts":1736222400000,"open":"3682.84","high":"3686.8","low":"3658.5","close":"3669.65","volume":"593646.1","vol_ccy":"59364.61","vol_ccy_quote":"217952881.9693","confirm":1},{"ts":1736229600000,"open":"3669.65","high":"3680.25","low":"3662.56","close":"3668","volume":"498012.8","vol_ccy":"49801.28","vol_ccy_quote":"182848560.5431","confirm":1},{"ts":1736236800000,"open":"3667.99","high":"3679.88","low":"3653.04","close":"3661.91","volume":"833094.8","vol_ccy":"83309.48","vol_ccy_quote":"305427315.5215","confirm":1},{"ts":1736244000000,"open":"3661.91","high":"3666.5","low":"3625.89","close":"3640.31","volume":"1648004.8","vol_ccy":"164800.48","vol_ccy_quote":"600749577.1523","confirm":1},{"ts":1736251200000,"open":"3640.31","high":"3646","low":"3627.22","close":"3636.19","volume":"1052850.4","vol_ccy":"105285.04","vol_ccy_quote":"382888001.1394","confirm":1},{"ts":1736258400000,"open":"3636.19","high":"3643.18","low":"3411","close":"3462","volume":"12736477.4","vol_ccy":"1273647.74","vol_ccy_quote":"4485179842.5137","confirm":1},{"ts":1736265600000,"open":"3462","high":"3491.84","low":"3418.88","close":"3442.7","volume":"3838264.6","vol_ccy":"383826.46","vol_ccy_quote":"1328114422.2184","confirm":1},{"ts":1736272800000,"open":"3442.7","high":"3459.98","low":"3368.21","close":"3385.9","volume":"3616037.6","vol_ccy":"361603.76","vol_ccy_quote":"1234674681.6478","confirm":1},{"ts":1736280000000,"open":"3385.9","high":"3413.96","low":"3360.88","close":"3363.52","volume":"2370800","vol_ccy":"237080","vol_ccy_quote":"802678192.4923","confirm":1},{"ts":1736287200000,"open":"3363.6","high":"3397.99","low":"3356.26","close":"3380.78","volume":"1152856.6","vol_ccy":"115285.66","vol_ccy_quote":"389651211.5475","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3375.01","close":"3391.45","volume":"1407707.2","vol_ccy":"140770.72","vol_ccy_quote":"478219069.8158","confirm":1},{"ts":1736301600000,"open":"3391.44","high":"3406","low":"3342","close":"3360.55","volume":"2177550.9","vol_ccy":"217755.09","vol_ccy_quote":"733835156.3386","confirm":1},{"ts":1736308800000,"open":"3360.55","high":"3374.18","low":"3336.72","close":"3352.19","volume":"2227737.8","vol_ccy":"222773.78","vol_ccy_quote":"747664202.8025","confirm":1},{"ts":1736316000000,"open":"3352.18","high":"3363.3","low":"3306.84","close":"3354.41","volume":"3078532","vol_ccy":"307853.2","vol_ccy_quote":"1025106330.3088","confirm":1},{"ts":1736323200000,"open":"3354.4","high":"3377.63","low":"3345.75","close":"3347.3","volume":"1648034","vol_ccy":"164803.4","vol_ccy_quote":"554429418.2557","confirm":1},{"ts":1736330400000,"open":"3347.34","high":"3376.02","low":"3322.7","close":"3349.68","volume":"1847711","vol_ccy":"184771.1","vol_ccy_quote":"618948423.0615","confirm":1},{"ts":1736337600000,"open":"3349.68","high":"3366.32","low":"3338.53","close":"3358.57","volume":"1316252.3","vol_ccy":"131625.23","vol_ccy_quote":"441671347.7263","confirm":1},{"ts":1736344800000,"open":"3358.56","high":"3387","low":"3332.85","close":"3347.69","volume":"2768504.7","vol_ccy":"276850.47","vol_ccy_quote":"930211624.048","confirm":1},{"ts":1736352000000,"open":"3347.69","high":"3348.51","low":"3208.6","close":"3262.92","volume":"6209490","vol_ccy":"620949","vol_ccy_quote":"2029950991.1497","confirm":1},{"ts":1736359200000,"open":"3263.09","high":"3330.98","low":"3258.37","close":"3280.66","volume":"2909214.1","vol_ccy":"290921.41","vol_ccy_quote":"958606087.0852","confirm":1},{"ts":1736366400000,"open":"3280.65","high":"3306.02","low":"3266","close":"3299.36","volume":"1005370.8","vol_ccy":"100537.08","vol_ccy_quote":"330348758.1935","confirm":1},{"ts":1736373600000,"open":"3299.36","high":"3335.74","low":"3298.83","close":"3327.31","volume":"918618.4","vol_ccy":"91861.84","vol_ccy_quote":"305174700.4065","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3318.54","close":"3346.11","volume":"924302.2","vol_ccy":"92430.22","vol_ccy_quote":"308767151.3198","confirm":1},{"ts":1736388000000,"open":"3346.12","high":"3351.54","low":"3305.98","close":"3325.01","volume":"1721348.3","vol_ccy":"172134.83","vol_ccy_quote":"572886364.0282","confirm":1},{"ts":1736395200000,"open":"3325","high":"3345.1","low":"3312.61","close":"3329.27","volume":"842654.9","vol_ccy":"84265.49","vol_ccy_quote":"280651347.9166","confirm":1},{"ts":1736402400000,"open":"3329.27","high":"3335.67","low":"3282","close":"3289.63","volume":"1364750.1","vol_ccy":"136475.621","vol_ccy_quote":"451140322.63766","confirm":1},{"ts":1736409600000,"open":"3289.63","high":"3328.28","low":"3265","close":"3318","volume":"1857825.84","vol_ccy":"185782.584","vol_ccy_quote":"613599516.40072","confirm":1},{"ts":1736416800000,"open":"3318","high":"3327.5","low":"3284.57","close":"3302","volume":"1308631.45","vol_ccy":"130863.145","vol_ccy_quote":"432718949.58212","confirm":1},{"ts":1736424000000,"open":"3302","high":"3311.01","low":"3212.05","close":"3221.28","volume":"2690815.1","vol_ccy":"269081.51","vol_ccy_quote":"878201452.86254","confirm":1},{"ts":1736431200000,"open":"3221.28","high":"3335.99","low":"3210.62","close":"3320.69","volume":"3099829.89","vol_ccy":"309982.989","vol_ccy_quote":"1013380999.56244","confirm":1},{"ts":1736438400000,"open":"3320.69","high":"3328.09","low":"3235.05","close":"3250.58","volume":"2469887.71","vol_ccy":"246988.771","vol_ccy_quote":"811414963.99293","confirm":1},{"ts":1736445600000,"open":"3250.57","high":"3270.57","low":"3188","close":"3195.28","volume":"2294362.02","vol_ccy":"229436.202","vol_ccy_quote":"742174655.58004","confirm":1},{"ts":1736452800000,"open":"3195.28","high":"3226.46","low":"3156.74","close":"3207.45","volume":"2624515.99","vol_ccy":"262451.599","vol_ccy_quote":"837529267.35085","confirm":1},{"ts":1736460000000,"open":"3207.44","high":"3239.97","low":"3187.25","close":"3219.78","volume":"1013900.11","vol_ccy":"101390.011","vol_ccy_quote":"326232715.31842","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3241.6","low":"3213.09","close":"3237.68","volume":"970787.19","vol_ccy":"97078.719","vol_ccy_quote":"313207652.70248","confirm":1},{"ts":1736474400000,"open":"3237.68","high":"3261.14","low":"3231.26","close":"3254.52","volume":"980081.32","vol_ccy":"98008.132","vol_ccy_quote":"318227292.92904","confirm":1},{"ts":1736481600000,"open":"3254.52","high":"3282.72","low":"3243","close":"3264.13","volume":"1152148.07","vol_ccy":"115214.807","vol_ccy_quote":"375712381.41859","confirm":1},{"ts":1736488800000,"open":"3264.1","high":"3313.98","low":"3260","close":"3295.82","volume":"1378648.72","vol_ccy":"137864.872","vol_ccy_quote":"453438769.48509","confirm":1},{"ts":1736496000000,"open":"3295.71","high":"3311.23","low":"3287.36","close":"3302.69","volume":"963576.87","vol_ccy":"96357.687","vol_ccy_quote":"317913886.08665","confirm":1},{"ts":1736503200000,"open":"3302.68","high":"3321.7","low":"3296.15","close":"3311.55","volume":"1022940.35","vol_ccy":"102294.035","vol_ccy_quote":"338437534.01937","confirm":1},{"ts":1736510400000,"open":"3311.55","high":"3317.64","low":"3216.51","close":"3244.2","volume":"4254193.25","vol_ccy":"425419.325","vol_ccy_quote":"1387452860.89167","confirm":1},{"ts":1736517600000,"open":"3244.19","high":"3280","low":"3194.28","close":"3245.21","volume":"4893798.91","vol_ccy":"489379.891","vol_ccy_quote":"1587300821.14895","confirm":1},{"ts":1736524800000,"open":"3245.22","high":"3323.58","low":"3231.14","close":"3315.6","volume":"2500283.77","vol_ccy":"250028.377","vol_ccy_quote":"817100696.25813","confirm":1},{"ts":1736532000000,"open":"3315.6","high":"3315.61","low":"3270.67","close":"3295.51","volume":"1614089.6","vol_ccy":"161408.96","vol_ccy_quote":"531533944.73642","confirm":1},{"ts":1736539200000,"open":"3295.5","high":"3295.5","low":"3256.32","close":"3265.16","volume":"694425.09","vol_ccy":"69442.509","vol_ccy_quote":"227043786.63294","confirm":1},{"ts":1736546400000,"open":"3265.16","high":"3283.28","low":"3259.67","close":"3267.16","volume":"476064.99","vol_ccy":"47606.499","vol_ccy_quote":"155708732.46133","confirm":1},{"ts":1736553600000,"open":"3267.16","high":"3270.72","low":"3235.29","close":"3246.47","volume":"801885.63","vol_ccy":"80188.563","vol_ccy_quote":"260949769.67929","confirm":1},{"ts":1736560800000,"open":"3246.47","high":"3252.48","low":"3230.85","close":"3237.36","volume":"714023.23","vol_ccy":"71402.323","vol_ccy_quote":"231489131.35262","confirm":1},{"ts":1736568000000,"open":"3237.36","high":"3246.73","low":"3229.02","close":"3246.17","volume":"535471.2","vol_ccy":"53547.12","vol_ccy_quote":"173400514.17076","confirm":1},{"ts":1736575200000,"open":"3246.17","high":"3251.53","low":"3225.14","close":"3236.1","volume":"682497.48","vol_ccy":"68249.748","vol_ccy_quote":"221040082.90459","confirm":1},{"ts":1736582400000,"open":"3236.03","high":"3244.54","low":"3216.62","close":"3243.96","volume":"773981.13","vol_ccy":"77398.113","vol_ccy_quote":"250096863.76637","confirm":1},{"ts":1736589600000,"open":"3243.96","high":"3281.41","low":"3243.11","close":"3273.42","volume":"1326704.86","vol_ccy":"132670.486","vol_ccy_quote":"432722433.51265","confirm":1},{"ts":1736596800000,"open":"3273.42","high":"3282.64","low":"3258.48","close":"3267.98","volume":"851567.36","vol_ccy":"85156.736","vol_ccy_quote":"278512271.92184","confirm":1},{"ts":1736604000000,"open":"3267.98","high":"3283.39","low":"3258.02","close":"3271.6","volume":"622018.77","vol_ccy":"62201.877","vol_ccy_quote":"203510207.87443","confirm":1},{"ts":1736611200000,"open":"3271.59","high":"3278.56","low":"3258.58","close":"3272.21","volume":"707510.48","vol_ccy":"70751.048","vol_ccy_quote":"231279231.40477","confirm":1},{"ts":1736618400000,"open":"3272.22","high":"3283.99","low":"3267.7","close":"3279.19","volume":"347878.78","vol_ccy":"34787.878","vol_ccy_quote":"113957584.47904","confirm":1},{"ts":1736625600000,"open":"3279.19","high":"3320.85","low":"3276.05","close":"3307.63","volume":"721290.18","vol_ccy":"72129.018","vol_ccy_quote":"238136816.51115","confirm":1},{"ts":1736632800000,"open":"3307.63","high":"3309.05","low":"3281.43","close":"3283.46","volume":"510488.28","vol_ccy":"51048.828","vol_ccy_quote":"168060294.15418","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3290.26","low":"3274.08","close":"3289.72","volume":"389166.55","vol_ccy":"38916.655","vol_ccy_quote":"127751587.31144","confirm":1},{"ts":1736647200000,"open":"3289.71","high":"3292.37","low":"3278.82","close":"3286.86","volume":"380468.66","vol_ccy":"38046.866","vol_ccy_quote":"124989545.72314","confirm":1},{"ts":1736654400000,"open":"3286.86","high":"3290.51","low":"3273.2","close":"3279.76","volume":"391495.52","vol_ccy":"39149.552","vol_ccy_quote":"128521971.90504","confirm":1},{"ts":1736661600000,"open":"3279.76","high":"3281.7","low":"3263.24","close":"3267.04","volume":"560102.84","vol_ccy":"56010.284","vol_ccy_quote":"183183773.07294","confirm":1},{"ts":1736668800000,"open":"3267.04","high":"3272.33","low":"3223.6","close":"3239.01","volume":"1560168.55","vol_ccy":"156016.855","vol_ccy_quote":"506052917.4408","confirm":1},{"ts":1736676000000,"open":"3239","high":"3259","low":"3234.12","close":"3253.45","volume":"867983.82","vol_ccy":"86798.382","vol_ccy_quote":"281757794.0973","confirm":1},{"ts":1736683200000,"open":"3253.45","high":"3271.8","low":"3247.67","close":"3267.05","volume":"934276.4","vol_ccy":"93427.64","vol_ccy_quote":"304473586.96076","confirm":1},{"ts":1736690400000,"open":"3267.05","high":"3296.58","low":"3265.23","close":"3285.83","volume":"1180020.56","vol_ccy":"118002.056","vol_ccy_quote":"387009002.60657","confirm":1},{"ts":1736697600000,"open":"3285.82","high":"3292.78","low":"3268.04","close":"3288.87","volume":"751041.29","vol_ccy":"75104.129","vol_ccy_quote":"246466570.89364","confirm":1},{"ts":1736704800000,"open":"3288.87","high":"3301.45","low":"3277.01","close":"3280.56","volume":"518301.69","vol_ccy":"51830.169","vol_ccy_quote":"170425784.4846","confirm":1},{"ts":1736712000000,"open":"3280.56","high":"3290.43","low":"3262.4","close":"3266.09","volume":"475515.31","vol_ccy":"47551.531","vol_ccy_quote":"155640562.31049","confirm":1},{"ts":1736719200000,"open":"3266.09","high":"3268.7","low":"3233.03","close":"3267.34","volume":"1051420.1","vol_ccy":"105142.01","vol_ccy_quote":"341491674.28338","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3338.98","low":"3252.99","close":"3261.77","volume":"3141746.61","vol_ccy":"314174.661","vol_ccy_quote":"1035842350.66762","confirm":1},{"ts":1736733600000,"open":"3261.77","high":"3272","low":"3235.52","close":"3242.57","volume":"1736466.06","vol_ccy":"173646.606","vol_ccy_quote":"564952378.95243","confirm":1},{"ts":1736740800000,"open":"3242.56","high":"3261.63","low":"3212.04","close":"3226.41","volume":"1750102.16","vol_ccy":"175010.216","vol_ccy_quote":"566076829.03005","confirm":1},{"ts":1736748000000,"open":"3226.48","high":"3234","low":"3181.05","close":"3201.79","volume":"2217346.27","vol_ccy":"221734.627","vol_ccy_quote":"709920569.45454","confirm":1},{"ts":1736755200000,"open":"3201.79","high":"3206.3","low":"3121.85","close":"3156.36","volume":"3259619.47","vol_ccy":"325961.947","vol_ccy_quote":"1031171501.49128","confirm":1},{"ts":1736762400000,"open":"3156.36","high":"3157.4","low":"3055.41","close":"3057.28","volume":"5288108.62","vol_ccy":"528810.862","vol_ccy_quote":"1640701491.90211","confirm":1},{"ts":1736769600000,"open":"3057.28","high":"3091.45","low":"3032.62","close":"3059.99","volume":"4053565.33","vol_ccy":"405356.533","vol_ccy_quote":"1241575726.54299","confirm":1},{"ts":1736776800000,"open":"3060","high":"3079.2","low":"2907.25","close":"3048.79","volume":"11002959.39","vol_ccy":"1100295.939","vol_ccy_quote":"3309092873.96862","confirm":1},{"ts":1736784000000,"open":"3048.79","high":"3060.76","low":"3003.77","close":"3020.34","volume":"3029124.34","vol_ccy":"302912.434","vol_ccy_quote":"916425143.98309","confirm":1},{"ts":1736791200000,"open":"3020.33","high":"3037.99","low":"2986.47","close":"3025.34","volume":"2152249.71","vol_ccy":"215224.971","vol_ccy_quote":"647784475.32954","confirm":1},{"ts":1736798400000,"open":"3025.11","high":"3120.45","low":"3011.53","close":"3114.09","volume":"2621028.12","vol_ccy":"262102.812","vol_ccy_quote":"808191495.053","confirm":1},{"ts":1736805600000,"open":"3114.09","high":"3146.15","low":"3112.36","close":"3137.79","volume":"1146134.53","vol_ccy":"114613.453","vol_ccy_quote":"358775871.91685","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3160.6","low":"3125.94","close":"3138.89","volume":"1401655.68","vol_ccy":"140165.568","vol_ccy_quote":"440498400.35718","confirm":1},{"ts":1736820000000,"open":"3138.87","high":"3175.97","low":"3131.61","close":"3159.19","volume":"1165328.32","vol_ccy":"116532.832","vol_ccy_quote":"368140591.79381","confirm":1},{"ts":1736827200000,"open":"3159.19","high":"3183.36","low":"3159.19","close":"3162.58","volume":"1009407.31","vol_ccy":"100940.731","vol_ccy_quote":"319999754.15618","confirm":1},{"ts":1736834400000,"open":"3162.57","high":"3191.11","low":"3158.02","close":"3171.75","volume":"1003386.93","vol_ccy":"100338.693","vol_ccy_quote":"318889645.468","confirm":1},{"ts":1736841600000,"open":"3171.74","high":"3256.87","low":"3169.25","close":"3243.7","volume":"2652342.25","vol_ccy":"265234.225","vol_ccy_quote":"854104395.92981","confirm":1},{"ts":1736848800000,"open":"3243.71","high":"3244.49","low":"3211","close":"3218.14","volume":"1449530.57","vol_ccy":"144953.057","vol_ccy_quote":"467632565.36571","confirm":1},{"ts":1736856000000,"open":"3218.14","high":"3234.39","low":"3179.03","close":"3208.88","volume":"3302959.02","vol_ccy":"330295.902","vol_ccy_quote":"1058797250.1852","confirm":1},{"ts":1736863200000,"open":"3208.88","high":"3234.42","low":"3186.6","close":"3199.4","volume":"2283569.12","vol_ccy":"228356.912","vol_ccy_quote":"732449719.57933","confirm":1},{"ts":1736870400000,"open":"3199.4","high":"3213.56","low":"3172.24","close":"3212.79","volume":"1861875.6","vol_ccy":"186187.56","vol_ccy_quote":"594517456.78519","confirm":1},{"ts":1736877600000,"open":"3212.79","high":"3235.99","low":"3207.05","close":"3214.03","volume":"1209159.82","vol_ccy":"120915.982","vol_ccy_quote":"389607593.75117","confirm":1},{"ts":1736884800000,"open":"3213.92","high":"3234.12","low":"3194.27","close":"3215.8","volume":"879336.13","vol_ccy":"87933.613","vol_ccy_quote":"282823656.1715","confirm":1},{"ts":1736892000000,"open":"3215.8","high":"3241.22","low":"3213.38","close":"3225.4","volume":"594357.46","vol_ccy":"59435.746","vol_ccy_quote":"192040428.66893","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3245.99","low":"3216.82","close":"3230.8","volume":"1143639.6","vol_ccy":"114363.96","vol_ccy_quote":"369452030.22306","confirm":1},{"ts":1736906400000,"open":"3230.79","high":"3242.38","low":"3205.35","close":"3241.59","volume":"1038616.69","vol_ccy":"103861.669","vol_ccy_quote":"334611218.30338","confirm":1},{"ts":1736913600000,"open":"3241.59","high":"3253.81","low":"3215.01","close":"3230","volume":"1061990.96","vol_ccy":"106199.096","vol_ccy_quote":"343271723.52424","confirm":1},{"ts":1736920800000,"open":"3230.01","high":"3250.88","low":"3216.64","close":"3232.61","volume":"893438.27","vol_ccy":"89343.827","vol_ccy_quote":"288993665.71807","confirm":1},{"ts":1736928000000,"open":"3232.62","high":"3248.87","low":"3196.63","close":"3199.28","volume":"1310226.58","vol_ccy":"131022.658","vol_ccy_quote":"422056539.81624","confirm":1},{"ts":1736935200000,"open":"3199.27","high":"3218.75","low":"3186.52","close":"3199.61","volume":"1175468.29","vol_ccy":"117546.829","vol_ccy_quote":"376324701.44603","confirm":1},{"ts":1736942400000,"open":"3199.61","high":"3300","low":"3187.08","close":"3299.14","volume":"3969876.74","vol_ccy":"396987.674","vol_ccy_quote":"1291443608.63576","confirm":1},{"ts":1736949600000,"open":"3299.11","high":"3354.56","low":"3275.38","close":"3334.65","volume":"4218702.53","vol_ccy":"421870.253","vol_ccy_quote":"1399786807.08695","confirm":1},{"ts":1736956800000,"open":"3334.65","high":"3367.53","low":"3323.25","close":"3326.14","volume":"1867439.31","vol_ccy":"186743.931","vol_ccy_quote":"625173039.59301","confirm":1},{"ts":1736964000000,"open":"3326.14","high":"3442.89","low":"3326.14","close":"3435.5","volume":"2289757.49","vol_ccy":"228975.749","vol_ccy_quote":"776025332.84475","confirm":1},{"ts":1736971200000,"open":"3435.5","high":"3474","low":"3425.36","close":"3433.39","volume":"2060231.86","vol_ccy":"206023.186","vol_ccy_quote":"710241421.3759","confirm":1},{"ts":1736978400000,"open":"3433.39","high":"3453.96","low":"3417.21","close":"3451.2","volume":"991432.76","vol_ccy":"99143.276","vol_ccy_quote":"340260975.77497","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3461.5","low":"3389","close":"3403.9","volume":"1755419.51","vol_ccy":"175541.951","vol_ccy_quote":"599303887.1492","confirm":1},{"ts":1736992800000,"open":"3403.89","high":"3406.55","low":"3345.8","close":"3363.83","volume":"1864780.62","vol_ccy":"186478.062","vol_ccy_quote":"629234412.29923","confirm":1},{"ts":1737000000000,"open":"3363.83","high":"3377.76","low":"3362.49","close":"3368.5","volume":"614384.25","vol_ccy":"61438.425","vol_ccy_quote":"207125992.67082","confirm":1},{"ts":1737007200000,"open":"3368.51","high":"3392.59","low":"3363.27","close":"3384.27","volume":"851597.7","vol_ccy":"85159.77","vol_ccy_quote":"287887509.33155","confirm":1},{"ts":1737014400000,"open":"3384.28","high":"3385.87","low":"3300.2","close":"3336.58","volume":"3229663.76","vol_ccy":"322966.376","vol_ccy_quote":"1074778499.30405","confirm":1},{"ts":1737021600000,"open":"3336.59","high":"3356.5","low":"3321.21","close":"3350.9","volume":"1659883.11","vol_ccy":"165988.311","vol_ccy_quote":"554025138.92508","confirm":1},{"ts":1737028800000,"open":"3350.89","high":"3366.89","low":"3307.34","close":"3328.61","volume":"2293371.38","vol_ccy":"229337.138","vol_ccy_quote":"765944177.56884","confirm":1},{"ts":1737036000000,"open":"3328.6","high":"3343.4","low":"3265.32","close":"3333.11","volume":"4263792.29","vol_ccy":"426379.229","vol_ccy_quote":"1406477426.59723","confirm":1},{"ts":1737043200000,"open":"3333.11","high":"3366.53","low":"3330.3","close":"3344.08","volume":"2234343","vol_ccy":"223434.3","vol_ccy_quote":"747506198.73458","confirm":1},{"ts":1737050400000,"open":"3344.08","high":"3351.01","low":"3310.39","close":"3345.01","volume":"1015223.82","vol_ccy":"101522.382","vol_ccy_quote":"337878512.32306","confirm":1},{"ts":1737057600000,"open":"3345.01","high":"3354.27","low":"3311.56","close":"3320.58","volume":"839309.86","vol_ccy":"83930.986","vol_ccy_quote":"279601098.41442","confirm":1},{"ts":1737064800000,"open":"3320.59","high":"3320.65","low":"3268.9","close":"3308.31","volume":"1336429.77","vol_ccy":"133642.977","vol_ccy_quote":"440382162.09615","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3391","low":"3308.05","close":"3385.99","volume":"1666189.33","vol_ccy":"166618.933","vol_ccy_quote":"558543694.68902","confirm":1},{"ts":1737079200000,"open":"3386","high":"3397.92","low":"3354.78","close":"3361.52","volume":"1462323.43","vol_ccy":"146232.343","vol_ccy_quote":"493646680.79125","confirm":1},{"ts":1737086400000,"open":"3361.52","high":"3376.33","low":"3348.11","close":"3367.16","volume":"879534.25","vol_ccy":"87953.425","vol_ccy_quote":"295786764.25422","confirm":1},{"ts":1737093600000,"open":"3367.16","high":"3389.48","low":"3362.83","close":"3373.2","volume":"680188.6","vol_ccy":"68018.86","vol_ccy_quote":"229523904.56197","confirm":1},{"ts":1737100800000,"open":"3373.2","high":"3415.99","low":"3372.62","close":"3404","volume":"1512649.04","vol_ccy":"151264.904","vol_ccy_quote":"513981832.07659","confirm":1},{"ts":1737108000000,"open":"3404","high":"3439.49","low":"3402.21","close":"3423.52","volume":"1285033.64","vol_ccy":"128503.364","vol_ccy_quote":"440103659.01654","confirm":1},{"ts":1737115200000,"open":"3423.5","high":"3426.67","low":"3394.2","close":"3402.51","volume":"1476597","vol_ccy":"147659.7","vol_ccy_quote":"503660247.73379","confirm":1},{"ts":1737122400000,"open":"3402.5","high":"3450.95","low":"3402.5","close":"3422.14","volume":"2829677.74","vol_ccy":"282967.774","vol_ccy_quote":"969302155.68623","confirm":1},{"ts":1737129600000,"open":"3422.15","high":"3449.98","low":"3407.48","close":"3415.05","volume":"1762453.09","vol_ccy":"176245.309","vol_ccy_quote":"604671670.41679","confirm":1},{"ts":1737136800000,"open":"3415.05","high":"3444.93","low":"3410.9","close":"3432.6","volume":"901891.71","vol_ccy":"90189.171","vol_ccy_quote":"308916109.81509","confirm":1},{"ts":1737144000000,"open":"3432.6","high":"3526.43","low":"3425.66","close":"3474.02","volume":"2862829.78","vol_ccy":"286282.978","vol_ccy_quote":"998967832.5882","confirm":1},{"ts":1737151200000,"open":"3474.01","high":"3488.4","low":"3461.1","close":"3473.83","volume":"716823.56","vol_ccy":"71682.356","vol_ccy_quote":"249218569.81052","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3454.34","close":"3466.89","volume":"911626.18","vol_ccy":"91162.618","vol_ccy_quote":"316713982.31295","confirm":1},{"ts":1737165600000,"open":"3466.89","high":"3475.64","low":"3368","close":"3384","volume":"2734005.09","vol_ccy":"273400.509","vol_ccy_quote":"932939694.72301","confirm":1},{"ts":1737172800000,"open":"3384","high":"3395.75","low":"3290.08","close":"3293.83","volume":"3472918","vol_ccy":"347291.8","vol_ccy_quote":"1160826263.86285","confirm":1},{"ts":1737180000000,"open":"3293.91","high":"3340.5","low":"3281","close":"3287.99","volume":"2506430.93","vol_ccy":"250643.093","vol_ccy_quote":"828945561.54534","confirm":1},{"ts":1737187200000,"open":"3288.27","high":"3302.65","low":"3251.69","close":"3270.99","volume":"3057596.88","vol_ccy":"305759.688","vol_ccy_quote":"1001361497.34189","confirm":1},{"ts":1737194400000,"open":"3270.98","high":"3324.65","low":"3227.1","close":"3311.8","volume":"3621025.95","vol_ccy":"362102.595","vol_ccy_quote":"1184427762.84022","confirm":1},{"ts":1737201600000,"open":"3311.79","high":"3324.18","low":"3274.22","close":"3323.2","volume":"2384151.96","vol_ccy":"238415.196","vol_ccy_quote":"786591184.14333","confirm":1},{"ts":1737208800000,"open":"3323.2","high":"3347.16","low":"3285.12","close":"3307.9","volume":"2202520.18","vol_ccy":"220252.018","vol_ccy_quote":"730715144.76983","confirm":1},{"ts":1737216000000,"open":"3307.91","high":"3316.87","low":"3253.5","close":"3258.31","volume":"2623346.25","vol_ccy":"262334.625","vol_ccy_quote":"860909817.74199","confirm":1},{"ts":1737223200000,"open":"3258.31","high":"3293.43","low":"3249.39","close":"3290.17","volume":"1202133.2","vol_ccy":"120213.32","vol_ccy_quote":"393452227.94357","confirm":1},{"ts":1737230400000,"open":"3290.17","high":"3291.65","low":"3258.14","close":"3274.6","volume":"616220.2","vol_ccy":"61622.02","vol_ccy_quote":"201778332.10824","confirm":1},{"ts":1737237600000,"open":"3274.6","high":"3322.05","low":"3271.69","close":"3308.2","volume":"749855.05","vol_ccy":"74985.505","vol_ccy_quote":"247303829.07901","confirm":1},{"ts":1737244800000,"open":"3308.21","high":"3366.41","low":"3299.15","close":"3353.42","volume":"1529131.86","vol_ccy":"152913.186","vol_ccy_quote":"510424519.73563","confirm":1},{"ts":1737252000000,"open":"3353.42","high":"3379.06","low":"3333.01","close":"3336.15","volume":"1272110.81","vol_ccy":"127211.081","vol_ccy_quote":"426695043.09143","confirm":1},{"ts":1737259200000,"open":"3336.16","high":"3339.14","low":"3259.34","close":"3300.07","volume":"2721167.33","vol_ccy":"272116.733","vol_ccy_quote":"896015033.96378","confirm":1},{"ts":1737266400000,"open":"3300.01","high":"3301.48","low":"3262.57","close":"3276.32","volume":"1140663.57","vol_ccy":"114066.357","vol_ccy_quote":"374591275.70064","confirm":1},{"ts":1737273600000,"open":"3276.32","high":"3278.43","low":"3143.48","close":"3226.52","volume":"4901225.77","vol_ccy":"490122.577","vol_ccy_quote":"1569563630.53686","confirm":1},{"ts":1737280800000,"open":"3226.53","high":"3227.51","low":"3131","close":"3150.75","volume":"2676861.79","vol_ccy":"267686.179","vol_ccy_quote":"849229463.70211","confirm":1},{"ts":1737288000000,"open":"3150.74","high":"3278.54","low":"3145.26","close":"3277.1","volume":"2735734.99","vol_ccy":"273573.499","vol_ccy_quote":"876698850.8163","confirm":1},{"ts":1737295200000,"open":"3276.96","high":"3427.23","low":"3259.57","close":"3385.04","volume":"7261248.4","vol_ccy":"726124.84","vol_ccy_quote":"2439043746.8255","confirm":1},{"ts":1737302400000,"open":"3385.01","high":"3449.11","low":"3379","close":"3443.2","volume":"2609357.67","vol_ccy":"260935.767","vol_ccy_quote":"890940644.93914","confirm":1},{"ts":1737309600000,"open":"3443.2","high":"3449.99","low":"3407.53","close":"3420.73","volume":"1026577.04","vol_ccy":"102657.704","vol_ccy_quote":"351603371.9034","confirm":1},{"ts":1737316800000,"open":"3420.73","high":"3434","low":"3205","close":"3232.39","volume":"4889998.08","vol_ccy":"488999.808","vol_ccy_quote":"1615056836.4773","confirm":1},{"ts":1737324000000,"open":"3232.4","high":"3319.89","low":"3150.8","close":"3215.3","volume":"7876430.99","vol_ccy":"787643.099","vol_ccy_quote":"2540206294.83948","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3226.49","low":"3142.64","close":"3201.21","volume":"4671759.82","vol_ccy":"467175.982","vol_ccy_quote":"1489707220.84322","confirm":1},{"ts":1737338400000,"open":"3201.21","high":"3282.05","low":"3197.3","close":"3272.66","volume":"2928790.19","vol_ccy":"292879.019","vol_ccy_quote":"952057557.38793","confirm":1},{"ts":1737345600000,"open":"3272.65","high":"3321.64","low":"3250.07","close":"3292.03","volume":"1763570.51","vol_ccy":"176357.051","vol_ccy_quote":"579208921.94347","confirm":1},{"ts":1737352800000,"open":"3292.01","high":"3457.78","low":"3286.89","close":"3383.81","volume":"6112376.53","vol_ccy":"611237.653","vol_ccy_quote":"2073706238.3964","confirm":1},{"ts":1737360000000,"open":"3383.88","high":"3413.99","low":"3353.16","close":"3365.51","volume":"2141909.98","vol_ccy":"214190.998","vol_ccy_quote":"725635805.14336","confirm":1},{"ts":1737367200000,"open":"3365.51","high":"3393.89","low":"3334.36","close":"3376.59","volume":"1977988.71","vol_ccy":"197798.871","vol_ccy_quote":"665850636.65043","confirm":1},{"ts":1737374400000,"open":"3376.6","high":"3380.52","low":"3256.41","close":"3342.98","volume":"4169402.06","vol_ccy":"416940.206","vol_ccy_quote":"1381392821.91016","confirm":1},{"ts":1737381600000,"open":"3342.99","high":"3379.74","low":"3315","close":"3336.08","volume":"2876075.91","vol_ccy":"287607.591","vol_ccy_quote":"962944107.26466","confirm":1},{"ts":1737388800000,"open":"3336.09","high":"3392.16","low":"3203.26","close":"3293.97","volume":"8645250.59","vol_ccy":"864525.059","vol_ccy_quote":"2856808521.91111","confirm":1},{"ts":1737396000000,"open":"3293.7","high":"3365.12","low":"3283.5","close":"3344.09","volume":"2434274.61","vol_ccy":"243427.461","vol_ccy_quote":"808801406.33002","confirm":1},{"ts":1737403200000,"open":"3344.09","high":"3345.39","low":"3280.22","close":"3285.53","volume":"1162061.65","vol_ccy":"116206.165","vol_ccy_quote":"386101142.95428","confirm":1},{"ts":1737410400000,"open":"3285.53","high":"3324.53","low":"3256.7","close":"3284.21","volume":"1377930.03","vol_ccy":"137793.003","vol_ccy_quote":"453444663.36642","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3290.54","low":"3203.95","close":"3250.59","volume":"2764038.2","vol_ccy":"276403.82","vol_ccy_quote":"896615105.88914","confirm":1},{"ts":1737424800000,"open":"3250.33","high":"3273.93","low":"3226.86","close":"3263.49","volume":"1273457.77","vol_ccy":"127345.777","vol_ccy_quote":"414665442.39374","confirm":1},{"ts":1737432000000,"open":"3263.49","high":"3263.82","low":"3213.6","close":"3225.66","volume":"1322833.43","vol_ccy":"132283.343","vol_ccy_quote":"428305664.89671","confirm":1},{"ts":1737439200000,"open":"3225.67","high":"3267.28","low":"3215","close":"3255.18","volume":"1337546.97","vol_ccy":"133754.697","vol_ccy_quote":"433791173.13036","confirm":1},{"ts":1737446400000,"open":"3255.18","high":"3277.32","low":"3233.29","close":"3277.08","volume":"1261853.94","vol_ccy":"126185.394","vol_ccy_quote":"411162309.93741","confirm":1},{"ts":1737453600000,"open":"3277.09","high":"3314.4","low":"3271.46","close":"3305.72","volume":"1517699.65","vol_ccy":"151769.965","vol_ccy_quote":"500499446.21783","confirm":1},{"ts":1737460800000,"open":"3305.72","high":"3328.51","low":"3288.08","close":"3309.86","volume":"1556111.81","vol_ccy":"155611.181","vol_ccy_quote":"514447447.98519","confirm":1},{"ts":1737468000000,"open":"3309.86","high":"3336","low":"3265.25","close":"3295.44","volume":"2507931.05","vol_ccy":"250793.105","vol_ccy_quote":"826916851.92187","confirm":1},{"ts":1737475200000,"open":"3295.41","high":"3357.68","low":"3290.63","close":"3351.88","volume":"2160097.23","vol_ccy":"216009.723","vol_ccy_quote":"718575283.47013","confirm":1},{"ts":1737482400000,"open":"3351.88","high":"3369.65","low":"3317.09","close":"3332.8","volume":"1227051.05","vol_ccy":"122705.105","vol_ccy_quote":"409966727.57622","confirm":1},{"ts":1737489600000,"open":"3332.8","high":"3340","low":"3302.24","close":"3332.63","volume":"1033371.9","vol_ccy":"103337.19","vol_ccy_quote":"342867268.42704","confirm":1},{"ts":1737496800000,"open":"3332.64","high":"3347.61","low":"3308.22","close":"3327.83","volume":"842761.02","vol_ccy":"84276.102","vol_ccy_quote":"280394036.92866","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3321.05","close":"3329.02","volume":"1096319.14","vol_ccy":"109631.914","vol_ccy_quote":"366123005.69923","confirm":1},{"ts":1737511200000,"open":"3329.01","high":"3348.57","low":"3322.2","close":"3331.52","volume":"577696.42","vol_ccy":"57769.642","vol_ccy_quote":"192814694.13902","confirm":1},{"ts":1737518400000,"open":"3331.52","high":"3340","low":"3316.11","close":"3318.59","volume":"744850.72","vol_ccy":"74485.072","vol_ccy_quote":"247766292.71745","confirm":1},{"ts":1737525600000,"open":"3318.58","high":"3324.39","low":"3283.9","close":"3287.53","volume":"1209155.58","vol_ccy":"120915.558","vol_ccy_quote":"399481545.01493","confirm":1},{"ts":1737532800000,"open":"3287.53","high":"3304.48","low":"3273.13","close":"3298.19","volume":"1107514.67","vol_ccy":"110751.467","vol_ccy_quote":"364374781.26943","confirm":1},{"ts":1737540000000,"open":"3298.18","high":"3330.55","low":"3288.59","close":"3326.69","volume":"799805.36","vol_ccy":"79980.536","vol_ccy_quote":"264728407.27754","confirm":1},{"ts":1737547200000,"open":"3326.69","high":"3332.8","low":"3280.22","close":"3284.51","volume":"1239059.03","vol_ccy":"123905.903","vol_ccy_quote":"409510226.70055","confirm":1},{"ts":1737554400000,"open":"3284.52","high":"3313.46","low":"3266","close":"3278.9","volume":"2233780.89","vol_ccy":"223378.089","vol_ccy_quote":"734544049.24573","confirm":1},{"ts":1737561600000,"open":"3278.9","high":"3288.7","low":"3260.38","close":"3285.91","volume":"1236132.19","vol_ccy":"123613.219","vol_ccy_quote":"404861909.28553","confirm":1},{"ts":1737568800000,"open":"3285.9","high":"3293.7","low":"3238.27","close":"3262.62","volume":"1654341.69","vol_ccy":"165434.169","vol_ccy_quote":"540211150.69351","confirm":1},{"ts":1737576000000,"open":"3262.62","high":"3277.6","low":"3240.96","close":"3259.66","volume":"750797.04","vol_ccy":"75079.704","vol_ccy_quote":"244609497.77958","confirm":1},{"ts":1737583200000,"open":"3259.66","high":"3266.67","low":"3221.98","close":"3243.39","volume":"889552.33","vol_ccy":"88955.233","vol_ccy_quote":"288379880.01183","confirm":1},{"ts":1737590400000,"open":"3243.39","high":"3262","low":"3218.58","close":"3235.4","volume":"934766.09","vol_ccy":"93476.609","vol_ccy_quote":"303229481.19614","confirm":1},{"ts":1737597600000,"open":"3235.4","high":"3243.18","low":"3205","close":"3226.87","volume":"1320607.46","vol_ccy":"132060.746","vol_ccy_quote":"425743859.19088","confirm":1},{"ts":1737604800000,"open":"3227","high":"3232","low":"3183.47","close":"3214.83","volume":"1431144.77","vol_ccy":"143114.477","vol_ccy_quote":"458869843.09441","confirm":1},{"ts":1737612000000,"open":"3214.84","high":"3233.58","low":"3198.33","close":"3233.11","volume":"971426.52","vol_ccy":"97142.652","vol_ccy_quote":"312578043.20996","confirm":1},{"ts":1737619200000,"open":"3233.12","high":"3233.5","low":"3191.62","close":"3196.82","volume":"1002057.09","vol_ccy":"100205.709","vol_ccy_quote":"321950058.16406","confirm":1},{"ts":1737626400000,"open":"3196.82","high":"3217.31","low":"3189","close":"3213.51","volume":"975466.61","vol_ccy":"97546.661","vol_ccy_quote":"312537740.01871","confirm":1},{"ts":1737633600000,"open":"3213.51","high":"3244.42","low":"3189.51","close":"3234.47","volume":"1431415.46","vol_ccy":"143141.546","vol_ccy_quote":"460358657.0459","confirm":1},{"ts":1737640800000,"open":"3234.47","high":"3287.47","low":"3223","close":"3259.22","volume":"4028137.84","vol_ccy":"402813.784","vol_ccy_quote":"1310704084.68799","confirm":1},{"ts":1737648000000,"open":"3259.22","high":"3297.97","low":"3230.12","close":"3266.15","volume":"2266650.94","vol_ccy":"226665.094","vol_ccy_quote":"740227170.51591","confirm":1},{"ts":1737655200000,"open":"3266.15","high":"3271","low":"3194.3","close":"3204.5","volume":"1612869.98","vol_ccy":"161286.998","vol_ccy_quote":"520466530.81248","confirm":1},{"ts":1737662400000,"open":"3204.48","high":"3295.76","low":"3195.45","close":"3249.19","volume":"4350214.85","vol_ccy":"435021.485","vol_ccy_quote":"1414252295.86967","confirm":1},{"ts":1737669600000,"open":"3249.2","high":"3349.7","low":"3246.34","close":"3339.08","volume":"1989411.82","vol_ccy":"198941.182","vol_ccy_quote":"658509131.04532","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3351.78","low":"3284.58","close":"3299.1","volume":"1675811.72","vol_ccy":"167581.172","vol_ccy_quote":"554867226.7018","confirm":1},{"ts":1737684000000,"open":"3299.1","high":"3314.64","low":"3275.2","close":"3302.59","volume":"1208652.1","vol_ccy":"120865.21","vol_ccy_quote":"398718589.82757","confirm":1},{"ts":1737691200000,"open":"3302.59","high":"3410.88","low":"3292.16","close":"3410.29","volume":"2328419.72","vol_ccy":"232841.972","vol_ccy_quote":"781544819.64864","confirm":1},{"ts":1737698400000,"open":"3410.29","high":"3421.52","low":"3372.86","close":"3381.66","volume":"1853022.45","vol_ccy":"185302.245","vol_ccy_quote":"628961117.80399","confirm":1},{"ts":1737705600000,"open":"3381.66","high":"3418.71","low":"3376","close":"3402.1","volume":"1378310.18","vol_ccy":"137831.018","vol_ccy_quote":"468928238.60483","confirm":1},{"ts":1737712800000,"open":"3402.1","high":"3416.5","low":"3391.17","close":"3399.91","volume":"957005.51","vol_ccy":"95700.551","vol_ccy_quote":"325616436.76674","confirm":1},{"ts":1737720000000,"open":"3399.91","high":"3429.99","low":"3386.63","close":"3395.78","volume":"1266215.59","vol_ccy":"126621.559","vol_ccy_quote":"431011124.57102","confirm":1},{"ts":1737727200000,"open":"3395.79","high":"3423.8","low":"3356.35","close":"3384.1","volume":"2506789.37","vol_ccy":"250678.937","vol_ccy_quote":"849566576.10825","confirm":1},{"ts":1737734400000,"open":"3383.82","high":"3407.99","low":"3373.27","close":"3398.2","volume":"1146806.41","vol_ccy":"114680.641","vol_ccy_quote":"388732615.96653","confirm":1},{"ts":1737741600000,"open":"3398.21","high":"3410.41","low":"3365","close":"3369.2","volume":"969098.41","vol_ccy":"96909.841","vol_ccy_quote":"328043889.91367","confirm":1},{"ts":1737748800000,"open":"3369.2","high":"3379","low":"3323.4","close":"3330.25","volume":"1369674.08","vol_ccy":"136967.408","vol_ccy_quote":"457872957.96541","confirm":1},{"ts":1737756000000,"open":"3330.26","high":"3337.73","low":"3303.92","close":"3310.69","volume":"1052773.46","vol_ccy":"105277.346","vol_ccy_quote":"349652460.99851","confirm":1},{"ts":1737763200000,"open":"3310.69","high":"3314.96","low":"3268.8","close":"3294.51","volume":"1465372.84","vol_ccy":"146537.284","vol_ccy_quote":"482494714.69658","confirm":1},{"ts":1737770400000,"open":"3294.51","high":"3325.1","low":"3288.8","close":"3319.92","volume":"784969.64","vol_ccy":"78496.964","vol_ccy_quote":"259568364.5103","confirm":1},{"ts":1737777600000,"open":"3319.92","high":"3320.59","low":"3287.21","close":"3295.9","volume":"909226.15","vol_ccy":"90922.615","vol_ccy_quote":"300081154.55476","confirm":1},{"ts":1737784800000,"open":"3295.9","high":"3303.84","low":"3283.01","close":"3291.43","volume":"650956.7","vol_ccy":"65095.67","vol_ccy_quote":"214146825.29996","confirm":1},{"ts":1737792000000,"open":"3291.42","high":"3301.53","low":"3280.43","close":"3284","volume":"566880.55","vol_ccy":"56688.055","vol_ccy_quote":"186511878.83824","confirm":1},{"ts":1737799200000,"open":"3284","high":"3312.44","low":"3271.03","close":"3307.31","volume":"945123.55","vol_ccy":"94512.355","vol_ccy_quote":"311155232.78683","confirm":1},{"ts":1737806400000,"open":"3307.31","high":"3311","low":"3294.31","close":"3308.01","volume":"492068.25","vol_ccy":"49206.825","vol_ccy_quote":"162538187.47539","confirm":1},{"ts":1737813600000,"open":"3308.01","high":"3346.45","low":"3298.14","close":"3334.72","volume":"1462535.24","vol_ccy":"146253.524","vol_ccy_quote":"486747675.45446","confirm":1},{"ts":1737820800000,"open":"3334.72","high":"3351.35","low":"3330.58","close":"3344.66","volume":"1242192.51","vol_ccy":"124219.251","vol_ccy_quote":"414836136.01418","confirm":1},{"ts":1737828000000,"open":"3344.66","high":"3349.88","low":"3335.01","close":"3340.61","volume":"456953.98","vol_ccy":"45695.398","vol_ccy_quote":"152702295.37813","confirm":1},{"ts":1737835200000,"open":"3340.61","high":"3351.99","low":"3332.55","close":"3340.37","volume":"339474.01","vol_ccy":"33947.401","vol_ccy_quote":"113423206.83723","confirm":1},{"ts":1737842400000,"open":"3340.37","high":"3346.79","low":"3315.09","close":"3319.54","volume":"605026.96","vol_ccy":"60502.696","vol_ccy_quote":"201306766.13406","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3339.47","low":"3313.6","close":"3331.91","volume":"647068.65","vol_ccy":"64706.865","vol_ccy_quote":"215248141.14083","confirm":1},{"ts":1737856800000,"open":"3331.91","high":"3351.41","low":"3318.01","close":"3339.52","volume":"674958.78","vol_ccy":"67495.878","vol_ccy_quote":"225046261.00556","confirm":1},{"ts":1737864000000,"open":"3339.52","high":"3363.31","low":"3336.6","close":"3342.63","volume":"798213.27","vol_ccy":"79821.327","vol_ccy_quote":"267414332.81262","confirm":1},{"ts":1737871200000,"open":"3342.64","high":"3348.01","low":"3329.26","close":"3339","volume":"447404.12","vol_ccy":"44740.412","vol_ccy_quote":"149420900.36402","confirm":1},{"ts":1737878400000,"open":"3339.01","high":"3343.79","low":"3292","close":"3298.26","volume":"1537830.89","vol_ccy":"153783.089","vol_ccy_quote":"509374752.21563","confirm":1},{"ts":1737885600000,"open":"3298.26","high":"3317.9","low":"3295.51","close":"3312.01","volume":"973320.42","vol_ccy":"97332.042","vol_ccy_quote":"321896627.11073","confirm":1},{"ts":1737892800000,"open":"3312.01","high":"3312.01","low":"3299.1","close":"3307.99","volume":"583959.22","vol_ccy":"58395.922","vol_ccy_quote":"193005423.70666","confirm":1},{"ts":1737900000000,"open":"3307.98","high":"3321.59","low":"3298","close":"3315.24","volume":"669944.62","vol_ccy":"66994.462","vol_ccy_quote":"221797658.2714","confirm":1},{"ts":1737907200000,"open":"3315.25","high":"3345.98","low":"3308.09","close":"3338.61","volume":"767858.36","vol_ccy":"76785.836","vol_ccy_quote":"255414366.21678","confirm":1},{"ts":1737914400000,"open":"3338.61","high":"3344.17","low":"3330.65","close":"3339.48","volume":"489849.13","vol_ccy":"48984.913","vol_ccy_quote":"163534559.71792","confirm":1},{"ts":1737921600000,"open":"3339.49","high":"3343.31","low":"3291.82","close":"3296.83","volume":"918940.83","vol_ccy":"91894.083","vol_ccy_quote":"304439844.27466","confirm":1},{"ts":1737928800000,"open":"3296.83","high":"3309.98","low":"3228.8","close":"3232.27","volume":"2169481.65","vol_ccy":"216948.165","vol_ccy_quote":"707886559.16347","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3187.46","close":"3195.33","volume":"2838938.99","vol_ccy":"283893.899","vol_ccy_quote":"913287066.82453","confirm":1},{"ts":1737943200000,"open":"3195.32","high":"3199.45","low":"3160.1","close":"3183.25","volume":"2329118.36","vol_ccy":"232911.836","vol_ccy_quote":"740628558.72504","confirm":1},{"ts":1737950400000,"open":"3183.25","high":"3183.26","low":"3113.57","close":"3140.94","volume":"2795464.61","vol_ccy":"279546.461","vol_ccy_quote":"878960078.59922","confirm":1},{"ts":1737957600000,"open":"3140.99","high":"3150.21","low":"3019.39","close":"3070.01","volume":"6112097.98","vol_ccy":"611209.798","vol_ccy_quote":"1883367889.71474","confirm":1},{"ts":1737964800000,"open":"3070","high":"3090.83","low":"3037.78","close":"3080.99","volume":"2479455.94","vol_ccy":"247945.594","vol_ccy_quote":"760311951.27489","confirm":1},{"ts":1737972000000,"open":"3080.99","high":"3081.74","low":"3033.07","close":"3058.79","volume":"1811621.92","vol_ccy":"181162.192","vol_ccy_quote":"553743329.5509","confirm":1},{"ts":1737979200000,"open":"3058.79","high":"3134.95","low":"3053.12","close":"3099.7","volume":"2853923.85","vol_ccy":"285392.385","vol_ccy_quote":"884607152.04837","confirm":1},{"ts":1737986400000,"open":"3099.7","high":"3152.3","low":"3083.07","close":"3133.4","volume":"2794994.04","vol_ccy":"279499.404","vol_ccy_quote":"873832029.61725","confirm":1},{"ts":1737993600000,"open":"3133.41","high":"3133.6","low":"3066.1","close":"3072.51","volume":"2715581.54","vol_ccy":"271558.154","vol_ccy_quote":"840222457.90565","confirm":1},{"ts":1738000800000,"open":"3072.52","high":"3089.58","low":"3045.54","close":"3076.12","volume":"1550865.05","vol_ccy":"155086.505","vol_ccy_quote":"475803045.65833","confirm":1},{"ts":1738008000000,"open":"3076.12","high":"3241","low":"3073.23","close":"3159.72","volume":"3366825.57","vol_ccy":"336682.557","vol_ccy_quote":"1067432644.87387","confirm":1},{"ts":1738015200000,"open":"3159.73","high":"3183.78","low":"3146.82","close":"3183.04","volume":"850967.55","vol_ccy":"85096.755","vol_ccy_quote":"269679093.55432","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3204.7","low":"3151.41","close":"3167.08","volume":"1253253.93","vol_ccy":"125325.393","vol_ccy_quote":"397944121.43811","confirm":1},{"ts":1738029600000,"open":"3167.04","high":"3219.21","low":"3165.61","close":"3203.36","volume":"1429179.54","vol_ccy":"142917.954","vol_ccy_quote":"456461850.15466","confirm":1},{"ts":1738036800000,"open":"3203.35","high":"3223.76","low":"3197.96","close":"3212.98","volume":"949120.36","vol_ccy":"94912.036","vol_ccy_quote":"304905878.86764","confirm":1},{"ts":1738044000000,"open":"3212.98","high":"3217.2","low":"3189","close":"3196.31","volume":"1013236.88","vol_ccy":"101323.688","vol_ccy_quote":"324473980.84691","confirm":1},{"ts":1738051200000,"open":"3196.3","high":"3205.85","low":"3181.28","close":"3197.05","volume":"903081.55","vol_ccy":"90308.155","vol_ccy_quote":"288388087.39469","confirm":1},{"ts":1738058400000,"open":"3197","high":"3208.47","low":"3177.22","close":"3186.84","volume":"716174.12","vol_ccy":"71617.412","vol_ccy_quote":"228693025.15729","confirm":1},{"ts":1738065600000,"open":"3186.84","high":"3196.25","low":"3166.95","close":"3175.49","volume":"767379.25","vol_ccy":"76737.925","vol_ccy_quote":"244026340.78247","confirm":1},{"ts":1738072800000,"open":"3175.5","high":"3214.99","low":"3156.3","close":"3181.67","volume":"2187750.87","vol_ccy":"218775.087","vol_ccy_quote":"695904767.08635","confirm":1},{"ts":1738080000000,"open":"3181.67","high":"3183.67","low":"3136.46","close":"3167.86","volume":"1974835.76","vol_ccy":"197483.576","vol_ccy_quote":"624561249.9948","confirm":1},{"ts":1738087200000,"open":"3167.86","high":"3178.11","low":"3121.13","close":"3147.7","volume":"1173107.63","vol_ccy":"117310.763","vol_ccy_quote":"368887366.3039","confirm":1},{"ts":1738094400000,"open":"3147.7","high":"3155.7","low":"3051.21","close":"3053.09","volume":"2315606.19","vol_ccy":"231560.619","vol_ccy_quote":"717078128.4105","confirm":1},{"ts":1738101600000,"open":"3053.09","high":"3097","low":"3039.35","close":"3077.36","volume":"1528397.97","vol_ccy":"152839.797","vol_ccy_quote":"468667810.13542","confirm":1},{"ts":1738108800000,"open":"3077.37","high":"3119.95","low":"3076.47","close":"3110.31","volume":"985419.31","vol_ccy":"98541.931","vol_ccy_quote":"305811332.05583","confirm":1},{"ts":1738116000000,"open":"3110.32","high":"3133.42","low":"3107.48","close":"3130.61","volume":"784065.09","vol_ccy":"78406.509","vol_ccy_quote":"244594029.50558","confirm":1},{"ts":1738123200000,"open":"3130.61","high":"3140.3","low":"3117.25","close":"3131.4","volume":"769944.29","vol_ccy":"76994.429","vol_ccy_quote":"240927179.32612","confirm":1},{"ts":1738130400000,"open":"3131.4","high":"3160.57","low":"3128.5","close":"3157.2","volume":"717716.16","vol_ccy":"71771.616","vol_ccy_quote":"225775756.19359","confirm":1},{"ts":1738137600000,"open":"3157.21","high":"3164.17","low":"3122.46","close":"3130.92","volume":"853684.9","vol_ccy":"85368.49","vol_ccy_quote":"268279186.4621","confirm":1},{"ts":1738144800000,"open":"3130.93","high":"3144.53","low":"3120.3","close":"3135.38","volume":"577351.26","vol_ccy":"57735.126","vol_ccy_quote":"181036247.28559","confirm":1},{"ts":1738152000000,"open":"3135.37","high":"3140.29","low":"3089","close":"3102.65","volume":"1292519.39","vol_ccy":"129251.939","vol_ccy_quote":"401946279.09349","confirm":1},{"ts":1738159200000,"open":"3102.65","high":"3118.88","low":"3080.2","close":"3100.89","volume":"1451455.95","vol_ccy":"145145.595","vol_ccy_quote":"450236230.5779","confirm":1},{"ts":1738166400000,"open":"3100.89","high":"3133.46","low":"3072.25","close":"3111.71","volume":"1339345.66","vol_ccy":"133934.566","vol_ccy_quote":"415646442.92456","confirm":1},{"ts":1738173600000,"open":"3111.71","high":"3153.91","low":"3053.37","close":"3126.6","volume":"4484371.17","vol_ccy":"448437.117","vol_ccy_quote":"1394431770.51732","confirm":1},{"ts":1738180800000,"open":"3126.6","high":"3184","low":"3090.45","close":"3140.41","volume":"2680046.71","vol_ccy":"268004.671","vol_ccy_quote":"840687026.43988","confirm":1},{"ts":1738188000000,"open":"3140.41","high":"3159.04","low":"3109.45","close":"3114.16","volume":"971264.79","vol_ccy":"97126.479","vol_ccy_quote":"304389285.92676","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3156","low":"3090.04","close":"3138.57","volume":"1185368.53","vol_ccy":"118536.853","vol_ccy_quote":"370382924.32365","confirm":1},{"ts":1738202400000,"open":"3138.6","high":"3202.61","low":"3128.23","close":"3201.1","volume":"1462029.85","vol_ccy":"146202.985","vol_ccy_quote":"462828892.02498","confirm":1},{"ts":1738209600000,"open":"3201.1","high":"3215.97","low":"3183","close":"3195.36","volume":"1161429.36","vol_ccy":"116142.936","vol_ccy_quote":"371474056.78714","confirm":1},{"ts":1738216800000,"open":"3195.37","high":"3207.83","low":"3178.35","close":"3191.57","volume":"789172.07","vol_ccy":"78917.207","vol_ccy_quote":"251876418.45999","confirm":1},{"ts":1738224000000,"open":"3191.56","high":"3230.5","low":"3181.47","close":"3222.09","volume":"1263224.34","vol_ccy":"126322.434","vol_ccy_quote":"405449174.77692","confirm":1},{"ts":1738231200000,"open":"3222.1","high":"3228","low":"3208.03","close":"3223","volume":"596577.87","vol_ccy":"59657.787","vol_ccy_quote":"191984345.79369","confirm":1},{"ts":1738238400000,"open":"3223","high":"3276.98","low":"3209.6","close":"3262.91","volume":"1797411.54","vol_ccy":"179741.154","vol_ccy_quote":"583466057.85803","confirm":1},{"ts":1738245600000,"open":"3262.84","high":"3282","low":"3239.8","close":"3255.98","volume":"2310758.25","vol_ccy":"231075.825","vol_ccy_quote":"753812149.36139","confirm":1},{"ts":1738252800000,"open":"3255.98","high":"3284.5","low":"3249.01","close":"3273.03","volume":"1179432.68","vol_ccy":"117943.268","vol_ccy_quote":"385356980.15798","confirm":1},{"ts":1738260000000,"open":"3273.04","high":"3277.44","low":"3255.25","close":"3271.8","volume":"586750.16","vol_ccy":"58675.016","vol_ccy_quote":"191752693.88651","confirm":1},{"ts":1738267200000,"open":"3271.8","high":"3273.31","low":"3227.87","close":"3244.89","volume":"898841.18","vol_ccy":"89884.118","vol_ccy_quote":"291621537.66033","confirm":1},{"ts":1738274400000,"open":"3244.88","high":"3272.41","low":"3238.66","close":"3247.95","volume":"489921.73","vol_ccy":"48992.173","vol_ccy_quote":"159621722.52496","confirm":1},{"ts":1738281600000,"open":"3247.95","high":"3274.73","low":"3237.51","close":"3271.03","volume":"947332.14","vol_ccy":"94733.214","vol_ccy_quote":"308892109.35466","confirm":1},{"ts":1738288800000,"open":"3271.03","high":"3280","low":"3221.25","close":"3231.11","volume":"1302846.72","vol_ccy":"130284.672","vol_ccy_quote":"422864006.72639","confirm":1},{"ts":1738296000000,"open":"3231.1","high":"3249.09","low":"3213.48","close":"3245.17","volume":"963066.57","vol_ccy":"96306.657","vol_ccy_quote":"311081596.109","confirm":1},{"ts":1738303200000,"open":"3245.17","high":"3277.95","low":"3238.74","close":"3241.71","volume":"1197999.26","vol_ccy":"119799.926","vol_ccy_quote":"390238738.64726","confirm":1},{"ts":1738310400000,"open":"3241.71","high":"3272","low":"3234.06","close":"3266.67","volume":"886803.44","vol_ccy":"88680.344","vol_ccy_quote":"288339474.73103","confirm":1},{"ts":1738317600000,"open":"3266.66","high":"3338.84","low":"3256.38","close":"3335.58","volume":"2411591.25","vol_ccy":"241159.125","vol_ccy_quote":"797231273.41376","confirm":1},{"ts":1738324800000,"open":"3335.59","high":"3366.1","low":"3325.38","close":"3354.7","volume":"2430739.85","vol_ccy":"243073.985","vol_ccy_quote":"814181295.6001","confirm":1},{"ts":1738332000000,"open":"3354.71","high":"3428.4","low":"3335","close":"3427.61","volume":"3811022.9","vol_ccy":"381102.29","vol_ccy_quote":"1288230721.14917","confirm":1},{"ts":1738339200000,"open":"3427.6","high":"3437.77","low":"3372.03","close":"3376.32","volume":"2370643.93","vol_ccy":"237064.393","vol_ccy_quote":"807571481.87697","confirm":1},{"ts":1738346400000,"open":"3376.33","high":"3385.57","low":"3295","close":"3339.21","volume":"3867974.94","vol_ccy":"386797.494","vol_ccy_quote":"1288233794.32108","confirm":1},{"ts":1738353600000,"open":"3339.2","high":"3339.2","low":"3278.96","close":"3319.28","volume":"1952947.75","vol_ccy":"195294.775","vol_ccy_quote":"646171011.1329","confirm":1},{"ts":1738360800000,"open":"3319.28","high":"3321.32","low":"3278.4","close":"3301.49","volume":"992662.73","vol_ccy":"99266.273","vol_ccy_quote":"327506529.75322","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"3288.7","close":"3313.67","volume":"1025528.57","vol_ccy":"102552.857","vol_ccy_quote":"339843517.72867","confirm":1},{"ts":1738375200000,"open":"3313.66","high":"3326.2","low":"3283.41","close":"3292.97","volume":"838137.44","vol_ccy":"83813.744","vol_ccy_quote":"276784536.79733","confirm":1},{"ts":1738382400000,"open":"3292.97","high":"3307.69","low":"3285.12","close":"3300.08","volume":"646419.72","vol_ccy":"64641.972","vol_ccy_quote":"213175621.53008","confirm":1},{"ts":1738389600000,"open":"3300.07","high":"3306.99","low":"3271.11","close":"3280.35","volume":"993917.43","vol_ccy":"99391.743","vol_ccy_quote":"326784448.39654","confirm":1},{"ts":1738396800000,"open":"3280.34","high":"3287","low":"3224.68","close":"3237.07","volume":"2373950.47","vol_ccy":"237395.047","vol_ccy_quote":"772569045.87732","confirm":1},{"ts":1738404000000,"open":"3237.07","high":"3253.19","low":"3228.03","close":"3252.2","volume":"1026254.77","vol_ccy":"102625.477","vol_ccy_quote":"332824962.45247","confirm":1},{"ts":1738411200000,"open":"3252.2","high":"3273.5","low":"3242.07","close":"3246.67","volume":"1126307.19","vol_ccy":"112630.719","vol_ccy_quote":"367103411.22198","confirm":1},{"ts":1738418400000,"open":"3246.67","high":"3259.49","low":"3228.44","close":"3251.43","volume":"1125476.49","vol_ccy":"112547.649","vol_ccy_quote":"365223053.91035","confirm":1},{"ts":1738425600000,"open":"3251.43","high":"3267.42","low":"3240.37","close":"3262.6","volume":"904156.17","vol_ccy":"90415.617","vol_ccy_quote":"294442163.40667","confirm":1},{"ts":1738432800000,"open":"3262.6","high":"3267.98","low":"3178.07","close":"3196.66","volume":"2295467.13","vol_ccy":"229546.713","vol_ccy_quote":"738267668.90848","confirm":1},{"ts":1738440000000,"open":"3196.6","high":"3196.61","low":"3142.09","close":"3149.76","volume":"1980090.45","vol_ccy":"198009.045","vol_ccy_quote":"626943949.53052","confirm":1},{"ts":1738447200000,"open":"3149.76","high":"3162.61","low":"3100.98","close":"3117.31","volume":"1870844.34","vol_ccy":"187084.434","vol_ccy_quote":"585324320.90462","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"3110.72","close":"3152.49","volume":"937378.84","vol_ccy":"93737.884","vol_ccy_quote":"294805910.91992","confirm":1},{"ts":1738461600000,"open":"3152.49","high":"3153","low":"3068.02","close":"3077.6","volume":"3147354.35","vol_ccy":"314735.435","vol_ccy_quote":"975539926.83633","confirm":1},{"ts":1738468800000,"open":"3077.53","high":"3123.39","low":"3074.11","close":"3119.27","volume":"1614089.95","vol_ccy":"161408.995","vol_ccy_quote":"500538846.09499","confirm":1},{"ts":1738476000000,"open":"3119.26","high":"3138.71","low":"3083.25","close":"3101.71","volume":"1815690.73","vol_ccy":"181569.073","vol_ccy_quote":"564387370.87705","confirm":1},{"ts":1738483200000,"open":"3101.7","high":"3124.27","low":"3090.19","close":"3111.18","volume":"1057066.94","vol_ccy":"105706.694","vol_ccy_quote":"328361093.22667","confirm":1},{"ts":1738490400000,"open":"3111.18","high":"3112.61","low":"3051.46","close":"3064.91","volume":"2029984.17","vol_ccy":"202998.417","vol_ccy_quote":"625170530.34466","confirm":1},{"ts":1738497600000,"open":"3064.9","high":"3088.57","low":"3050.01","close":"3087.4","volume":"1735668.48","vol_ccy":"173566.848","vol_ccy_quote":"532603082.39742","confirm":1},{"ts":1738504800000,"open":"3087.4","high":"3101.88","low":"3060.6","close":"3080.98","volume":"1331847.63","vol_ccy":"133184.763","vol_ccy_quote":"410799735.67701","confirm":1},{"ts":1738512000000,"open":"3080.97","high":"3082.16","low":"2951.39","close":"2973.48","volume":"6077561.9","vol_ccy":"607756.19","vol_ccy_quote":"1829906526.02844","confirm":1},{"ts":1738519200000,"open":"2973.52","high":"2990.67","low":"2893.35","close":"2958.53","volume":"5592111.77","vol_ccy":"559211.177","vol_ccy_quote":"1644439220.79905","confirm":1},{"ts":1738526400000,"open":"2958.54","high":"2986.9","low":"2896.32","close":"2907.98","volume":"1965668.84","vol_ccy":"196566.884","vol_ccy_quote":"577983030.5148","confirm":1},{"ts":1738533600000,"open":"2907.99","high":"2937.7","low":"2733.33","close":"2869.54","volume":"8165520.45","vol_ccy":"816552.045","vol_ccy_quote":"2315103766.64323","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2873.36","low":"2363.66","close":"2492.26","volume":"17384370.81","vol_ccy":"1738437.081","vol_ccy_quote":"4632933109.25959","confirm":1},{"ts":1738548000000,"open":"2492","high":"2561.96","low":"2086.11","close":"2526.52","volume":"19129032.26","vol_ccy":"1912903.226","vol_ccy_quote":"4643439730.86842","confirm":1},{"ts":1738555200000,"open":"2526.53","high":"2566","low":"2446.45","close":"2514.41","volume":"5207409.98","vol_ccy":"520740.998","vol_ccy_quote":"1297511837.28252","confirm":1},{"ts":1738562400000,"open":"2514.4","high":"2631.52","low":"2483.36","close":"2620.93","volume":"4119385.89","vol_ccy":"411938.589","vol_ccy_quote":"1052223048.19826","confirm":1},{"ts":1738569600000,"open":"2620.94","high":"2621.01","low":"2524.18","close":"2570.97","volume":"5820990.59","vol_ccy":"582099.059","vol_ccy_quote":"1499971621.3926","confirm":1},{"ts":1738576800000,"open":"2570.97","high":"2614.82","low":"2562.28","close":"2580.71","volume":"2377221.31","vol_ccy":"237722.131","vol_ccy_quote":"615832026.2796","confirm":1},{"ts":1738584000000,"open":"2580.71","high":"2635","low":"2546.33","close":"2576.59","volume":"3756350.32","vol_ccy":"375635.032","vol_ccy_quote":"972287841.34153","confirm":1},{"ts":1738591200000,"open":"2576.67","high":"2727.77","low":"2529.01","close":"2700.04","volume":"10488581.42","vol_ccy":"1048858.142","vol_ccy_quote":"2763148173.20068","confirm":1},{"ts":1738598400000,"open":"2700.03","high":"2732.99","low":"2666.52","close":"2706.76","volume":"4012539.47","vol_ccy":"401253.947","vol_ccy_quote":"1082562873.02112","confirm":1},{"ts":1738605600000,"open":"2706.73","high":"2770.27","low":"2695.75","close":"2764.24","volume":"2907113.94","vol_ccy":"290711.394","vol_ccy_quote":"795791564.08973","confirm":1},{"ts":1738612800000,"open":"2764.24","high":"2819.45","low":"2695.39","close":"2817.64","volume":"2715751.19","vol_ccy":"271575.119","vol_ccy_quote":"744103518.60202","confirm":1},{"ts":1738620000000,"open":"2817.69","high":"2921.02","low":"2810","close":"2879.7","volume":"3965792.32","vol_ccy":"396579.232","vol_ccy_quote":"1136711981.58823","confirm":1},{"ts":1738627200000,"open":"2879.69","high":"2889.13","low":"2833.43","close":"2853.8","volume":"1823737.78","vol_ccy":"182373.778","vol_ccy_quote":"520808721.56592","confirm":1},{"ts":1738634400000,"open":"2853.84","high":"2858.72","low":"2791.75","close":"2811","volume":"1716001.7","vol_ccy":"171600.17","vol_ccy_quote":"483075532.33199","confirm":1},{"ts":1738641600000,"open":"2810.81","high":"2837.56","low":"2662.53","close":"2691.51","volume":"5863574.35","vol_ccy":"586357.435","vol_ccy_quote":"1600044283.93957","confirm":1},{"ts":1738648800000,"open":"2691.5","high":"2735.53","low":"2685.2","close":"2703.87","volume":"2699607.04","vol_ccy":"269960.704","vol_ccy_quote":"732358037.43336","confirm":1},{"ts":1738656000000,"open":"2703.87","high":"2727.07","low":"2676.87","close":"2695.19","volume":"2072693.02","vol_ccy":"207269.302","vol_ccy_quote":"560034296.75349","confirm":1},{"ts":1738663200000,"open":"2695.19","high":"2789.64","low":"2693.93","close":"2758.26","volume":"2427643.24","vol_ccy":"242764.324","vol_ccy_quote":"668335218.2086","confirm":1},{"ts":1738670400000,"open":"2758.27","high":"2836.41","low":"2757.3","close":"2795.94","volume":"2789263.71","vol_ccy":"278926.371","vol_ccy_quote":"783200056.98966","confirm":1},{"ts":1738677600000,"open":"2795.94","high":"2845.7","low":"2730.15","close":"2777.6","volume":"5275831.4","vol_ccy":"527583.14","vol_ccy_quote":"1474244588.37308","confirm":1},{"ts":1738684800000,"open":"2777.6","high":"2843.24","low":"2763.69","close":"2815.41","volume":"2326135.46","vol_ccy":"232613.546","vol_ccy_quote":"651946236.68398","confirm":1},{"ts":1738692000000,"open":"2815.41","high":"2869.99","low":"2770.3","close":"2771.09","volume":"2672442.63","vol_ccy":"267244.263","vol_ccy_quote":"754266359.61475","confirm":1},{"ts":1738699200000,"open":"2771.09","high":"2794.65","low":"2636.98","close":"2639.63","volume":"4508515.81","vol_ccy":"450851.581","vol_ccy_quote":"1223941810.59018","confirm":1},{"ts":1738706400000,"open":"2639.63","high":"2748.04","low":"2632.05","close":"2731.26","volume":"2464695.08","vol_ccy":"246469.508","vol_ccy_quote":"662767392.15198","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2771.06","low":"2711.37","close":"2721.96","volume":"1742344.17","vol_ccy":"174234.417","vol_ccy_quote":"477039093.08212","confirm":1},{"ts":1738720800000,"open":"2721.97","high":"2751.22","low":"2699.05","close":"2720.48","volume":"1808682.28","vol_ccy":"180868.228","vol_ccy_quote":"493152174.03282","confirm":1},{"ts":1738728000000,"open":"2720.47","high":"2788.3","low":"2708.69","close":"2784.61","volume":"1741779.19","vol_ccy":"174177.919","vol_ccy_quote":"477435101.71981","confirm":1},{"ts":1738735200000,"open":"2784.61","high":"2785.72","low":"2734.8","close":"2759.4","volume":"2161523.41","vol_ccy":"216152.341","vol_ccy_quote":"595948097.21403","confirm":1},{"ts":1738742400000,"open":"2759.39","high":"2793.5","low":"2746.74","close":"2759.12","volume":"1920242.96","vol_ccy":"192024.296","vol_ccy_quote":"531600785.37826","confirm":1},{"ts":1738749600000,"open":"2759.11","high":"2818.71","low":"2756","close":"2800","volume":"1787491.82","vol_ccy":"178749.182","vol_ccy_quote":"498829434.79497","confirm":1},{"ts":1738756800000,"open":"2799.99","high":"2821.15","low":"2782.66","close":"2818.3","volume":"1427487.36","vol_ccy":"142748.736","vol_ccy_quote":"399772898.98928","confirm":1},{"ts":1738764000000,"open":"2818.3","high":"2828.47","low":"2757.47","close":"2773.68","volume":"2866520.32","vol_ccy":"286652.032","vol_ccy_quote":"799319356.00862","confirm":1},{"ts":1738771200000,"open":"2773.61","high":"2783.92","low":"2730.01","close":"2740.63","volume":"2680393.59","vol_ccy":"268039.359","vol_ccy_quote":"738401043.54649","confirm":1},{"ts":1738778400000,"open":"2740.64","high":"2787.69","low":"2715.24","close":"2775.89","volume":"1976562.37","vol_ccy":"197656.237","vol_ccy_quote":"542713956.65568","confirm":1},{"ts":1738785600000,"open":"2775.89","high":"2792.67","low":"2743.5","close":"2786.77","volume":"1106418.61","vol_ccy":"110641.861","vol_ccy_quote":"306605673.78552","confirm":1},{"ts":1738792800000,"open":"2786.76","high":"2803","low":"2738.31","close":"2788.24","volume":"1573467.39","vol_ccy":"157346.739","vol_ccy_quote":"436332894.56869","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2813","low":"2755.44","close":"2790.27","volume":"1539598.49","vol_ccy":"153959.849","vol_ccy_quote":"428933861.19342","confirm":1},{"ts":1738807200000,"open":"2790.2","high":"2819","low":"2785.79","close":"2806.4","volume":"1370070.5","vol_ccy":"137007.05","vol_ccy_quote":"384435199.27646","confirm":1},{"ts":1738814400000,"open":"2806.41","high":"2849.9","low":"2805.67","close":"2832.17","volume":"1349184.81","vol_ccy":"134918.481","vol_ccy_quote":"381589565.85658","confirm":1},{"ts":1738821600000,"open":"2832.18","high":"2856.48","low":"2823.29","close":"2832","volume":"1180065.51","vol_ccy":"118006.551","vol_ccy_quote":"335127583.70422","confirm":1},{"ts":1738828800000,"open":"2831.99","high":"2858.59","low":"2823.52","close":"2851.65","volume":"1305085.47","vol_ccy":"130508.547","vol_ccy_quote":"370552204.146","confirm":1},{"ts":1738836000000,"open":"2851.65","high":"2854.95","low":"2792.67","close":"2804.25","volume":"2059486.62","vol_ccy":"205948.662","vol_ccy_quote":"580752289.46763","confirm":1},{"ts":1738843200000,"open":"2804.25","high":"2808.13","low":"2767","close":"2791.8","volume":"2377242.95","vol_ccy":"237724.295","vol_ccy_quote":"662123343.03547","confirm":1},{"ts":1738850400000,"open":"2791.87","high":"2797.07","low":"2683","close":"2705.7","volume":"4616964.72","vol_ccy":"461696.472","vol_ccy_quote":"1264441059.08969","confirm":1},{"ts":1738857600000,"open":"2705.7","high":"2724.89","low":"2695","close":"2699.65","volume":"2205979.42","vol_ccy":"220597.942","vol_ccy_quote":"597408707.14558","confirm":1},{"ts":1738864800000,"open":"2699.64","high":"2727.1","low":"2672.73","close":"2689.87","volume":"2197736.34","vol_ccy":"219773.634","vol_ccy_quote":"592879647.08109","confirm":1},{"ts":1738872000000,"open":"2689.86","high":"2725.74","low":"2674.21","close":"2709.58","volume":"1204862.2","vol_ccy":"120486.22","vol_ccy_quote":"325480601.30369","confirm":1},{"ts":1738879200000,"open":"2709.58","high":"2710.2","low":"2654.95","close":"2686.71","volume":"1305880.64","vol_ccy":"130588.064","vol_ccy_quote":"350181155.39283","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2739.96","low":"2679.1","close":"2717.32","volume":"1363035.1","vol_ccy":"136303.51","vol_ccy_quote":"368885303.53287","confirm":1},{"ts":1738893600000,"open":"2717.18","high":"2736.81","low":"2703.01","close":"2715.8","volume":"1079797.56","vol_ccy":"107979.756","vol_ccy_quote":"293749249.62115","confirm":1},{"ts":1738900800000,"open":"2715.8","high":"2731.19","low":"2705","close":"2714.4","volume":"930693.22","vol_ccy":"93069.322","vol_ccy_quote":"252969599.19181","confirm":1},{"ts":1738908000000,"open":"2714.4","high":"2730.5","low":"2668","close":"2713.19","volume":"2138937.72","vol_ccy":"213893.772","vol_ccy_quote":"577363078.74114","confirm":1},{"ts":1738915200000,"open":"2713.2","high":"2744.98","low":"2705.22","close":"2738.7","volume":"1306878.49","vol_ccy":"130687.849","vol_ccy_quote":"356756811.1034","confirm":1},{"ts":1738922400000,"open":"2738.71","high":"2764.9","low":"2736.26","close":"2762.61","volume":"1159702.47","vol_ccy":"115970.247","vol_ccy_quote":"318991721.25026","confirm":1},{"ts":1738929600000,"open":"2762.62","high":"2780.87","low":"2720.07","close":"2776.05","volume":"3230393.31","vol_ccy":"323039.331","vol_ccy_quote":"890105564.15043","confirm":1},{"ts":1738936800000,"open":"2776.05","high":"2797.97","low":"2710.01","close":"2722.02","volume":"4861516.21","vol_ccy":"486151.621","vol_ccy_quote":"1339703351.95317","confirm":1},{"ts":1738944000000,"open":"2722.05","high":"2729.51","low":"2660.83","close":"2679.82","volume":"3648257.75","vol_ccy":"364825.775","vol_ccy_quote":"982243125.55418","confirm":1},{"ts":1738951200000,"open":"2679.82","high":"2704.02","low":"2655.55","close":"2659.16","volume":"1637051.29","vol_ccy":"163705.129","vol_ccy_quote":"438616229.24221","confirm":1},{"ts":1738958400000,"open":"2659.16","high":"2661.9","low":"2575.45","close":"2587.79","volume":"3029664.82","vol_ccy":"302966.482","vol_ccy_quote":"790982256.83332","confirm":1},{"ts":1738965600000,"open":"2587.81","high":"2625.87","low":"2561.77","close":"2621.83","volume":"1775409.38","vol_ccy":"177540.938","vol_ccy_quote":"459714654.11359","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2668","low":"2615.51","close":"2630.44","volume":"1726666.23","vol_ccy":"172666.623","vol_ccy_quote":"456278997.56451","confirm":1},{"ts":1738980000000,"open":"2630.45","high":"2657.52","low":"2622","close":"2641.54","volume":"1042624.98","vol_ccy":"104262.498","vol_ccy_quote":"275224882.05868","confirm":1},{"ts":1738987200000,"open":"2641.53","high":"2649.12","low":"2614.38","close":"2620.54","volume":"1001351.71","vol_ccy":"100135.171","vol_ccy_quote":"263286890.86397","confirm":1},{"ts":1738994400000,"open":"2620.53","high":"2639.45","low":"2592.85","close":"2629.79","volume":"1701010.08","vol_ccy":"170101.008","vol_ccy_quote":"445177179.24672","confirm":1},{"ts":1739001600000,"open":"2629.8","high":"2632.68","low":"2605.68","close":"2619.49","volume":"1005861.78","vol_ccy":"100586.178","vol_ccy_quote":"263121899.82895","confirm":1},{"ts":1739008800000,"open":"2619.48","high":"2631.53","low":"2601.02","close":"2613.64","volume":"937146.62","vol_ccy":"93714.662","vol_ccy_quote":"245084813.52186","confirm":1},{"ts":1739016000000,"open":"2613.63","high":"2637.17","low":"2598.61","close":"2621.31","volume":"1309184.17","vol_ccy":"130918.417","vol_ccy_quote":"342460746.34734","confirm":1},{"ts":1739023200000,"open":"2621.3","high":"2626.66","low":"2588.16","close":"2605.61","volume":"1701181.52","vol_ccy":"170118.152","vol_ccy_quote":"443700246.10619","confirm":1},{"ts":1739030400000,"open":"2605.61","high":"2633.99","low":"2590","close":"2630.37","volume":"1252470.64","vol_ccy":"125247.064","vol_ccy_quote":"327320339.46078","confirm":1},{"ts":1739037600000,"open":"2630.41","high":"2649.94","low":"2617.94","close":"2637.4","volume":"1010781.44","vol_ccy":"101078.144","vol_ccy_quote":"266292946.21628","confirm":1},{"ts":1739044800000,"open":"2637.4","high":"2643.9","low":"2627.83","close":"2638.3","volume":"454664.22","vol_ccy":"45466.422","vol_ccy_quote":"119880640.66614","confirm":1},{"ts":1739052000000,"open":"2638.3","high":"2645.84","low":"2623.59","close":"2632.11","volume":"425516.38","vol_ccy":"42551.638","vol_ccy_quote":"112138513.6092","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2656.99","low":"2626.85","close":"2649.31","volume":"784411.64","vol_ccy":"78441.164","vol_ccy_quote":"207361850.26451","confirm":1},{"ts":1739066400000,"open":"2649.31","high":"2699.96","low":"2633.69","close":"2678.3","volume":"1647312.46","vol_ccy":"164731.246","vol_ccy_quote":"438924084.16149","confirm":1},{"ts":1739073600000,"open":"2678.3","high":"2678.76","low":"2656.15","close":"2661.4","volume":"847761.92","vol_ccy":"84776.192","vol_ccy_quote":"226013882.08425","confirm":1},{"ts":1739080800000,"open":"2661.4","high":"2668.95","low":"2649.11","close":"2662.53","volume":"691427.89","vol_ccy":"69142.789","vol_ccy_quote":"183841568.8598","confirm":1},{"ts":1739088000000,"open":"2662.53","high":"2674.07","low":"2651","close":"2658.59","volume":"706401.41","vol_ccy":"70640.141","vol_ccy_quote":"188156219.95046","confirm":1},{"ts":1739095200000,"open":"2658.6","high":"2669.68","low":"2651.5","close":"2654.97","volume":"730301.16","vol_ccy":"73030.116","vol_ccy_quote":"194352097.69345","confirm":1},{"ts":1739102400000,"open":"2655","high":"2662.14","low":"2611.1","close":"2618.13","volume":"1705585.16","vol_ccy":"170558.516","vol_ccy_quote":"449879441.34633","confirm":1},{"ts":1739109600000,"open":"2618.12","high":"2659.99","low":"2614.78","close":"2653","volume":"1644541.32","vol_ccy":"164454.132","vol_ccy_quote":"433971648.22667","confirm":1},{"ts":1739116800000,"open":"2653","high":"2666.51","low":"2634.01","close":"2642.19","volume":"1200291.74","vol_ccy":"120029.174","vol_ccy_quote":"318212452.26078","confirm":1},{"ts":1739124000000,"open":"2642.19","high":"2643.95","low":"2616.51","close":"2624.37","volume":"820126.98","vol_ccy":"82012.698","vol_ccy_quote":"215850938.04971","confirm":1},{"ts":1739131200000,"open":"2624.37","high":"2650.74","low":"2520.02","close":"2552.26","volume":"2959359.93","vol_ccy":"295935.993","vol_ccy_quote":"764428511.87591","confirm":1},{"ts":1739138400000,"open":"2552.27","high":"2647.39","low":"2526.43","close":"2627.3","volume":"2861836.83","vol_ccy":"286183.683","vol_ccy_quote":"743939874.09739","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2658.84","low":"2559.2","close":"2574.64","volume":"2756101.13","vol_ccy":"275610.113","vol_ccy_quote":"720075856.07257","confirm":1},{"ts":1739152800000,"open":"2574.64","high":"2648.94","low":"2569.11","close":"2626","volume":"2551273.56","vol_ccy":"255127.356","vol_ccy_quote":"664662146.49863","confirm":1},{"ts":1739160000000,"open":"2626","high":"2660.99","low":"2618.17","close":"2638.4","volume":"1555202.41","vol_ccy":"155520.241","vol_ccy_quote":"409935047.4626","confirm":1},{"ts":1739167200000,"open":"2638.5","high":"2645.24","low":"2626.64","close":"2637.58","volume":"1081880.84","vol_ccy":"108188.084","vol_ccy_quote":"285078259.69882","confirm":1},{"ts":1739174400000,"open":"2637.58","high":"2655.47","low":"2635","close":"2650.99","volume":"1167951.08","vol_ccy":"116795.108","vol_ccy_quote":"309014545.53991","confirm":1},{"ts":1739181600000,"open":"2651","high":"2663.27","low":"2640.01","close":"2653.49","volume":"1180755.09","vol_ccy":"118075.509","vol_ccy_quote":"313063987.91659","confirm":1},{"ts":1739188800000,"open":"2653.48","high":"2685.61","low":"2631","close":"2677.7","volume":"2329698.62","vol_ccy":"232969.862","vol_ccy_quote":"618783780.59073","confirm":1},{"ts":1739196000000,"open":"2677.7","high":"2681","low":"2638.09","close":"2658.75","volume":"2308799.63","vol_ccy":"230879.963","vol_ccy_quote":"613258272.77257","confirm":1},{"ts":1739203200000,"open":"2658.75","high":"2686.84","low":"2649.55","close":"2679.11","volume":"1857994.29","vol_ccy":"185799.429","vol_ccy_quote":"495605932.93496","confirm":1},{"ts":1739210400000,"open":"2679.1","high":"2693.92","low":"2667.07","close":"2672.02","volume":"1259655.93","vol_ccy":"125965.593","vol_ccy_quote":"337617452.22083","confirm":1},{"ts":1739217600000,"open":"2672.02","high":"2687","low":"2657.12","close":"2664.29","volume":"857585.08","vol_ccy":"85758.508","vol_ccy_quote":"229300361.53826","confirm":1},{"ts":1739224800000,"open":"2664.3","high":"2671.89","low":"2651.4","close":"2661.35","volume":"613924.97","vol_ccy":"61392.497","vol_ccy_quote":"163274068.64664","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2726.45","low":"2660.59","close":"2695.32","volume":"2837425.81","vol_ccy":"283742.581","vol_ccy_quote":"766009365.73082","confirm":1},{"ts":1739239200000,"open":"2695.33","high":"2700","low":"2666.38","close":"2678.91","volume":"1567702.02","vol_ccy":"156770.202","vol_ccy_quote":"419821599.12382","confirm":1},{"ts":1739246400000,"open":"2678.9","high":"2721.89","low":"2675.78","close":"2716.99","volume":"1542614.88","vol_ccy":"154261.488","vol_ccy_quote":"416211109.4273","confirm":1},{"ts":1739253600000,"open":"2717","high":"2725","low":"2702.12","close":"2711.8","volume":"1367514.95","vol_ccy":"136751.495","vol_ccy_quote":"371312068.25093","confirm":1},{"ts":1739260800000,"open":"2711.71","high":"2721.6","low":"2701","close":"2704.99","volume":"1142104.23","vol_ccy":"114210.423","vol_ccy_quote":"309725941.88372","confirm":1},{"ts":1739268000000,"open":"2704.99","high":"2710.48","low":"2691.15","close":"2708.81","volume":"1061167.71","vol_ccy":"106116.771","vol_ccy_quote":"286548288.34846","confirm":1},{"ts":1739275200000,"open":"2708.81","high":"2710.47","low":"2629.02","close":"2634.21","volume":"2786233.83","vol_ccy":"278623.383","vol_ccy_quote":"743402884.59874","confirm":1},{"ts":1739282400000,"open":"2634.21","high":"2677.18","low":"2626.12","close":"2662.6","volume":"2490736.64","vol_ccy":"249073.664","vol_ccy_quote":"661271204.0393","confirm":1},{"ts":1739289600000,"open":"2662.59","high":"2671.48","low":"2632.01","close":"2641.31","volume":"1689821.21","vol_ccy":"168982.121","vol_ccy_quote":"447502734.71304","confirm":1},{"ts":1739296800000,"open":"2641.3","high":"2642.35","low":"2581.43","close":"2590.03","volume":"2676172.68","vol_ccy":"267617.268","vol_ccy_quote":"698467530.79358","confirm":1},{"ts":1739304000000,"open":"2590","high":"2631.51","low":"2585.6","close":"2621.93","volume":"1520715.61","vol_ccy":"152071.561","vol_ccy_quote":"396274490.88247","confirm":1},{"ts":1739311200000,"open":"2621.92","high":"2631.74","low":"2557.25","close":"2602.63","volume":"1519551.9","vol_ccy":"151955.19","vol_ccy_quote":"394760549.15287","confirm":1},{"ts":1739318400000,"open":"2602.63","high":"2624.98","low":"2589","close":"2616.99","volume":"1123539.94","vol_ccy":"112353.994","vol_ccy_quote":"293030420.97382","confirm":1},{"ts":1739325600000,"open":"2616.97","high":"2618.91","low":"2568.15","close":"2587","volume":"1744308.73","vol_ccy":"174430.873","vol_ccy_quote":"452173506.10152","confirm":1},{"ts":1739332800000,"open":"2587.01","high":"2611","low":"2577.2","close":"2608.91","volume":"1188127.65","vol_ccy":"118812.765","vol_ccy_quote":"308282601.80223","confirm":1},{"ts":1739340000000,"open":"2608.92","high":"2624.19","low":"2597.15","close":"2618.4","volume":"1013716.97","vol_ccy":"101371.697","vol_ccy_quote":"264657652.98352","confirm":1},{"ts":1739347200000,"open":"2618.33","high":"2637.99","low":"2611.11","close":"2629.58","volume":"1403755.9","vol_ccy":"140375.59","vol_ccy_quote":"368574444.42215","confirm":1},{"ts":1739354400000,"open":"2629.59","high":"2639.88","low":"2610.51","close":"2627.14","volume":"941979.46","vol_ccy":"94197.946","vol_ccy_quote":"247380343.83662","confirm":1},{"ts":1739361600000,"open":"2627.14","high":"2666","low":"2557.73","close":"2595.9","volume":"6325315.24","vol_ccy":"632531.524","vol_ccy_quote":"1648437003.68823","confirm":1},{"ts":1739368800000,"open":"2595.9","high":"2616.18","low":"2545.48","close":"2607.1","volume":"4305708.31","vol_ccy":"430570.831","vol_ccy_quote":"1113753245.032","confirm":1},{"ts":1739376000000,"open":"2607.1","high":"2684.34","low":"2583.19","close":"2673.38","volume":"3354416.64","vol_ccy":"335441.664","vol_ccy_quote":"886075116.86202","confirm":1},{"ts":1739383200000,"open":"2673.38","high":"2681.76","low":"2647.55","close":"2678.2","volume":"1383187.3","vol_ccy":"138318.73","vol_ccy_quote":"368459049.39134","confirm":1},{"ts":1739390400000,"open":"2678.2","high":"2696.98","low":"2669.3","close":"2682.19","volume":"1220083.86","vol_ccy":"122008.386","vol_ccy_quote":"327368282.80762","confirm":1},{"ts":1739397600000,"open":"2682.2","high":"2796.21","low":"2678.01","close":"2738.58","volume":"3528530.05","vol_ccy":"352853.005","vol_ccy_quote":"968362078.82493","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2757.88","low":"2716.25","close":"2748.79","volume":"1324024.08","vol_ccy":"132402.408","vol_ccy_quote":"362241976.67206","confirm":1},{"ts":1739412000000,"open":"2748.8","high":"2749.5","low":"2731.67","close":"2744.39","volume":"705526.37","vol_ccy":"70552.637","vol_ccy_quote":"193335445.58182","confirm":1},{"ts":1739419200000,"open":"2744.39","high":"2745.57","low":"2704","close":"2720.87","volume":"1249361.41","vol_ccy":"124936.141","vol_ccy_quote":"340093888.99219","confirm":1},{"ts":1739426400000,"open":"2720.87","high":"2723.93","low":"2671.3","close":"2681.46","volume":"2036958.02","vol_ccy":"203695.802","vol_ccy_quote":"548100594.80679","confirm":1},{"ts":1739433600000,"open":"2681.45","high":"2687.3","low":"2657.12","close":"2683.29","volume":"1968362.77","vol_ccy":"196836.277","vol_ccy_quote":"526086410.43943","confirm":1},{"ts":1739440800000,"open":"2683.29","high":"2688.42","low":"2650.41","close":"2656.18","volume":"1479378.78","vol_ccy":"147937.878","vol_ccy_quote":"394834744.62103","confirm":1},{"ts":1739448000000,"open":"2656.18","high":"2679","low":"2642.43","close":"2659.09","volume":"1968519.04","vol_ccy":"196851.904","vol_ccy_quote":"523905239.92414","confirm":1},{"ts":1739455200000,"open":"2659.1","high":"2667.26","low":"2615.05","close":"2647.74","volume":"3759860.46","vol_ccy":"375986.046","vol_ccy_quote":"993562994.91463","confirm":1},{"ts":1739462400000,"open":"2647.74","high":"2648.4","low":"2618.26","close":"2631.5","volume":"1512465.11","vol_ccy":"151246.511","vol_ccy_quote":"398438482.69266","confirm":1},{"ts":1739469600000,"open":"2631.49","high":"2661.78","low":"2612.02","close":"2641.09","volume":"1530100.24","vol_ccy":"153010.024","vol_ccy_quote":"403418903.23851","confirm":1},{"ts":1739476800000,"open":"2641.08","high":"2675.98","low":"2640.55","close":"2667.16","volume":"818575.03","vol_ccy":"81857.503","vol_ccy_quote":"217762700.03272","confirm":1},{"ts":1739484000000,"open":"2667.15","high":"2680.51","low":"2663.27","close":"2675.99","volume":"449670.64","vol_ccy":"44967.064","vol_ccy_quote":"120125905.93057","confirm":1},{"ts":1739491200000,"open":"2676","high":"2687.99","low":"2664.3","close":"2683.33","volume":"1009803.89","vol_ccy":"100980.389","vol_ccy_quote":"270154827.55683","confirm":1},{"ts":1739498400000,"open":"2683.32","high":"2722.22","low":"2679.75","close":"2715.3","volume":"1780926.95","vol_ccy":"178092.695","vol_ccy_quote":"480900208.56231","confirm":1},{"ts":1739505600000,"open":"2715.3","high":"2716.57","low":"2689.28","close":"2699.12","volume":"1109711.26","vol_ccy":"110971.126","vol_ccy_quote":"299774070.57545","confirm":1},{"ts":1739512800000,"open":"2699.13","high":"2705.5","low":"2691.08","close":"2699.07","volume":"620477.58","vol_ccy":"62047.758","vol_ccy_quote":"167511793.89624","confirm":1},{"ts":1739520000000,"open":"2699.08","high":"2718","low":"2695.71","close":"2713.64","volume":"1168463.59","vol_ccy":"116846.359","vol_ccy_quote":"316485831.83096","confirm":1},{"ts":1739527200000,"open":"2713.65","high":"2716.72","low":"2682","close":"2685.43","volume":"1191133.2","vol_ccy":"119113.32","vol_ccy_quote":"321481936.98402","confirm":1},{"ts":1739534400000,"open":"2685.43","high":"2705.9","low":"2677.08","close":"2701.11","volume":"1515220.6","vol_ccy":"151522.06","vol_ccy_quote":"407842969.77304","confirm":1},{"ts":1739541600000,"open":"2701.11","high":"2747.7","low":"2688.54","close":"2734.21","volume":"3355892.76","vol_ccy":"335589.276","vol_ccy_quote":"911729897.64986","confirm":1},{"ts":1739548800000,"open":"2734.21","high":"2781.45","low":"2709.14","close":"2774.09","volume":"2721557.32","vol_ccy":"272155.732","vol_ccy_quote":"746688528.31109","confirm":1},{"ts":1739556000000,"open":"2774.09","high":"2791.97","low":"2728.31","close":"2738.27","volume":"2054089.16","vol_ccy":"205408.916","vol_ccy_quote":"567798173.32943","confirm":1},{"ts":1739563200000,"open":"2738.38","high":"2752.07","low":"2706.05","close":"2744.55","volume":"1692428.57","vol_ccy":"169242.857","vol_ccy_quote":"462591247.44042","confirm":1},{"ts":1739570400000,"open":"2744.55","high":"2749.1","low":"2707.18","close":"2726.28","volume":"981209.46","vol_ccy":"98120.946","vol_ccy_quote":"267406753.41991","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2731.58","low":"2704","close":"2728.97","volume":"754490.92","vol_ccy":"75449.092","vol_ccy_quote":"205090612.76402","confirm":1},{"ts":1739584800000,"open":"2728.96","high":"2739.7","low":"2720.91","close":"2724.8","volume":"702042.95","vol_ccy":"70204.295","vol_ccy_quote":"191628748.51589","confirm":1},{"ts":1739592000000,"open":"2724.8","high":"2734.62","low":"2715","close":"2722.79","volume":"623716.09","vol_ccy":"62371.609","vol_ccy_quote":"169873654.23355","confirm":1},{"ts":1739599200000,"open":"2722.79","high":"2723.37","low":"2693.35","close":"2697.63","volume":"1051833.79","vol_ccy":"105183.379","vol_ccy_quote":"284633130.99854","confirm":1},{"ts":1739606400000,"open":"2697.62","high":"2712.72","low":"2696.07","close":"2703.22","volume":"667331.4","vol_ccy":"66733.14","vol_ccy_quote":"180474690.14036","confirm":1},{"ts":1739613600000,"open":"2703.23","high":"2715","low":"2695.49","close":"2708.48","volume":"672050.57","vol_ccy":"67205.057","vol_ccy_quote":"181798707.19843","confirm":1},{"ts":1739620800000,"open":"2708.49","high":"2714.08","low":"2703.22","close":"2706.69","volume":"592083.67","vol_ccy":"59208.367","vol_ccy_quote":"160406932.57823","confirm":1},{"ts":1739628000000,"open":"2706.61","high":"2706.62","low":"2658.71","close":"2691","volume":"1924188.75","vol_ccy":"192418.875","vol_ccy_quote":"517081501.64228","confirm":1},{"ts":1739635200000,"open":"2690.99","high":"2696.55","low":"2678","close":"2686.3","volume":"676636.37","vol_ccy":"67663.637","vol_ccy_quote":"181861874.17828","confirm":1},{"ts":1739642400000,"open":"2686.31","high":"2709.49","low":"2685.01","close":"2691.77","volume":"689809.45","vol_ccy":"68980.945","vol_ccy_quote":"186143838.21629","confirm":1},{"ts":1739649600000,"open":"2691.77","high":"2702.87","low":"2679.14","close":"2701.29","volume":"607725.32","vol_ccy":"60772.532","vol_ccy_quote":"163543470.32771","confirm":1},{"ts":1739656800000,"open":"2701.28","high":"2705","low":"2687.15","close":"2693.27","volume":"353436.11","vol_ccy":"35343.611","vol_ccy_quote":"95269348.02522","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2706","low":"2690.33","close":"2700.65","volume":"438355.47","vol_ccy":"43835.547","vol_ccy_quote":"118314690.30958","confirm":1},{"ts":1739671200000,"open":"2700.61","high":"2700.61","low":"2687.6","close":"2699.37","volume":"533386.56","vol_ccy":"53338.656","vol_ccy_quote":"143679813.80783","confirm":1},{"ts":1739678400000,"open":"2699.38","high":"2728.02","low":"2697.01","close":"2709.13","volume":"921056.51","vol_ccy":"92105.651","vol_ccy_quote":"249568684.84456","confirm":1},{"ts":1739685600000,"open":"2709.13","high":"2720.88","low":"2690.01","close":"2695.9","volume":"1058401.44","vol_ccy":"105840.144","vol_ccy_quote":"286162100.23207","confirm":1},{"ts":1739692800000,"open":"2695.9","high":"2708.68","low":"2688.81","close":"2704.74","volume":"682484.37","vol_ccy":"68248.437","vol_ccy_quote":"184173799.88754","confirm":1},{"ts":1739700000000,"open":"2704.74","high":"2713.19","low":"2693.37","close":"2711","volume":"724716.17","vol_ccy":"72471.617","vol_ccy_quote":"196009459.52238","confirm":1},{"ts":1739707200000,"open":"2711","high":"2713","low":"2689","close":"2692.61","volume":"798471.25","vol_ccy":"79847.125","vol_ccy_quote":"215768692.72781","confirm":1},{"ts":1739714400000,"open":"2692.6","high":"2701.93","low":"2676.09","close":"2694.22","volume":"1441856.73","vol_ccy":"144185.673","vol_ccy_quote":"387756448.91087","confirm":1},{"ts":1739721600000,"open":"2694.23","high":"2703.89","low":"2685.01","close":"2688.15","volume":"645764.08","vol_ccy":"64576.408","vol_ccy_quote":"174020718.65456","confirm":1},{"ts":1739728800000,"open":"2688.16","high":"2688.41","low":"2658.23","close":"2683.51","volume":"1365174.79","vol_ccy":"136517.479","vol_ccy_quote":"365193811.71162","confirm":1},{"ts":1739736000000,"open":"2683.5","high":"2689.66","low":"2663.04","close":"2687.13","volume":"608993.26","vol_ccy":"60899.326","vol_ccy_quote":"163014147.53334","confirm":1},{"ts":1739743200000,"open":"2687.14","high":"2687.82","low":"2651","close":"2661.22","volume":"1007191.55","vol_ccy":"100719.155","vol_ccy_quote":"268392333.19683","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2683.93","low":"2658.67","close":"2679.8","volume":"839767.35","vol_ccy":"83976.735","vol_ccy_quote":"224229068.26912","confirm":1},{"ts":1739757600000,"open":"2679.8","high":"2684.6","low":"2657.51","close":"2672.1","volume":"645746.41","vol_ccy":"64574.641","vol_ccy_quote":"172440551.47553","confirm":1},{"ts":1739764800000,"open":"2672.09","high":"2673.31","low":"2636.39","close":"2670.79","volume":"1813316.16","vol_ccy":"181331.616","vol_ccy_quote":"482005556.08865","confirm":1},{"ts":1739772000000,"open":"2670.8","high":"2695.77","low":"2668.05","close":"2681.97","volume":"1570792.04","vol_ccy":"157079.204","vol_ccy_quote":"421557641.39999","confirm":1},{"ts":1739779200000,"open":"2681.98","high":"2742.31","low":"2676.5","close":"2733.31","volume":"2390253.86","vol_ccy":"239025.386","vol_ccy_quote":"648671271.62086","confirm":1},{"ts":1739786400000,"open":"2733.31","high":"2775","low":"2731.07","close":"2755.68","volume":"3384376.22","vol_ccy":"338437.622","vol_ccy_quote":"932599853.50177","confirm":1},{"ts":1739793600000,"open":"2755.69","high":"2784","low":"2754.3","close":"2776.21","volume":"1911646.05","vol_ccy":"191164.605","vol_ccy_quote":"529556768.92135","confirm":1},{"ts":1739800800000,"open":"2776.2","high":"2849.9","low":"2746.13","close":"2755.91","volume":"6598956.55","vol_ccy":"659895.655","vol_ccy_quote":"1848676703.91102","confirm":1},{"ts":1739808000000,"open":"2755.91","high":"2766.26","low":"2724.25","close":"2732.62","volume":"3439865.01","vol_ccy":"343986.501","vol_ccy_quote":"942552773.11571","confirm":1},{"ts":1739815200000,"open":"2732.62","high":"2733.18","low":"2686.6","close":"2717.87","volume":"2570081.24","vol_ccy":"257008.124","vol_ccy_quote":"696722447.2707","confirm":1},{"ts":1739822400000,"open":"2717.88","high":"2779.69","low":"2716.43","close":"2776.91","volume":"1409148.96","vol_ccy":"140914.896","vol_ccy_quote":"387118059.30789","confirm":1},{"ts":1739829600000,"open":"2776.92","high":"2778.61","low":"2732.37","close":"2744.29","volume":"1063305","vol_ccy":"106330.5","vol_ccy_quote":"292600452.37072","confirm":1},{"ts":1739836800000,"open":"2744.29","high":"2758","low":"2715.29","close":"2736.39","volume":"1239641.07","vol_ccy":"123964.107","vol_ccy_quote":"338580375.32348","confirm":1},{"ts":1739844000000,"open":"2736.4","high":"2739.59","low":"2707.07","close":"2711.75","volume":"1045329.08","vol_ccy":"104532.908","vol_ccy_quote":"284148825.78473","confirm":1},{"ts":1739851200000,"open":"2711.75","high":"2718","low":"2673.49","close":"2677.57","volume":"1748596.77","vol_ccy":"174859.677","vol_ccy_quote":"471143191.27131","confirm":1},{"ts":1739858400000,"open":"2677.56","high":"2679.48","low":"2651.64","close":"2672.26","volume":"2426770.58","vol_ccy":"242677.058","vol_ccy_quote":"646920583.05427","confirm":1},{"ts":1739865600000,"open":"2672.26","high":"2697.52","low":"2653.23","close":"2697.33","volume":"1818084.42","vol_ccy":"181808.442","vol_ccy_quote":"486708473.58298","confirm":1},{"ts":1739872800000,"open":"2697.33","high":"2706.65","low":"2675.71","close":"2679.12","volume":"1332846.84","vol_ccy":"133284.684","vol_ccy_quote":"359045127.91901","confirm":1},{"ts":1739880000000,"open":"2679.12","high":"2711.65","low":"2677.25","close":"2703.01","volume":"1270357.99","vol_ccy":"127035.799","vol_ccy_quote":"342745685.32914","confirm":1},{"ts":1739887200000,"open":"2703.01","high":"2733","low":"2659.15","close":"2673.79","volume":"3553930.52","vol_ccy":"355393.052","vol_ccy_quote":"956739221.62704","confirm":1},{"ts":1739894400000,"open":"2673.79","high":"2685","low":"2605.47","close":"2620","volume":"3719027.01","vol_ccy":"371902.701","vol_ccy_quote":"981280623.88255","confirm":1},{"ts":1739901600000,"open":"2620.01","high":"2647.12","low":"2608.86","close":"2630.19","volume":"1971529.9","vol_ccy":"197152.99","vol_ccy_quote":"518460390.13968","confirm":1},{"ts":1739908800000,"open":"2630.2","high":"2658.77","low":"2618.14","close":"2652.71","volume":"1383533.85","vol_ccy":"138353.385","vol_ccy_quote":"365472704.43335","confirm":1},{"ts":1739916000000,"open":"2652.71","high":"2672.54","low":"2648.73","close":"2672.09","volume":"783536.76","vol_ccy":"78353.676","vol_ccy_quote":"208606143.3136","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2679.49","low":"2655.64","close":"2669.98","volume":"1015421.66","vol_ccy":"101542.166","vol_ccy_quote":"270837990.72222","confirm":1},{"ts":1739930400000,"open":"2669.98","high":"2701.04","low":"2669.11","close":"2693.85","volume":"1410472.82","vol_ccy":"141047.282","vol_ccy_quote":"378913948.2799","confirm":1},{"ts":1739937600000,"open":"2693.85","high":"2696.93","low":"2664.25","close":"2687.36","volume":"1323587.42","vol_ccy":"132358.742","vol_ccy_quote":"354859811.90396","confirm":1},{"ts":1739944800000,"open":"2687.37","high":"2717.6","low":"2686.07","close":"2708.01","volume":"1463735.44","vol_ccy":"146373.544","vol_ccy_quote":"395530903.75543","confirm":1},{"ts":1739952000000,"open":"2708","high":"2729.74","low":"2704.29","close":"2724.19","volume":"1562104.49","vol_ccy":"156210.449","vol_ccy_quote":"424541715.75452","confirm":1},{"ts":1739959200000,"open":"2724.2","high":"2737.84","low":"2720.23","close":"2727.34","volume":"1483363.4","vol_ccy":"148336.34","vol_ccy_quote":"404794748.24671","confirm":1},{"ts":1739966400000,"open":"2727.34","high":"2727.97","low":"2703.31","close":"2718.11","volume":"1451266.91","vol_ccy":"145126.691","vol_ccy_quote":"394089625.7923","confirm":1},{"ts":1739973600000,"open":"2718.1","high":"2731.9","low":"2677","close":"2697.09","volume":"3138631.21","vol_ccy":"313863.121","vol_ccy_quote":"847891413.10758","confirm":1},{"ts":1739980800000,"open":"2697.09","high":"2720.4","low":"2696.97","close":"2710.44","volume":"1067603.39","vol_ccy":"106760.339","vol_ccy_quote":"289266578.22156","confirm":1},{"ts":1739988000000,"open":"2710.44","high":"2724.99","low":"2693.78","close":"2712","volume":"1220848.8","vol_ccy":"122084.88","vol_ccy_quote":"330563181.30392","confirm":1},{"ts":1739995200000,"open":"2711.92","high":"2730","low":"2706.1","close":"2710.08","volume":"848020.46","vol_ccy":"84802.046","vol_ccy_quote":"230660608.47495","confirm":1},{"ts":1740002400000,"open":"2710","high":"2735.07","low":"2708.2","close":"2715.65","volume":"757310.3","vol_ccy":"75731.03","vol_ccy_quote":"206026677.25321","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2733.76","low":"2709.68","close":"2719.75","volume":"734671.35","vol_ccy":"73467.135","vol_ccy_quote":"199909575.71035","confirm":1},{"ts":1740016800000,"open":"2719.75","high":"2752.99","low":"2719.74","close":"2741.91","volume":"1611590.3","vol_ccy":"161159.03","vol_ccy_quote":"441442880.93727","confirm":1},{"ts":1740024000000,"open":"2741.91","high":"2759.25","low":"2728.22","close":"2732.4","volume":"1261820.86","vol_ccy":"126182.086","vol_ccy_quote":"346031923.57732","confirm":1},{"ts":1740031200000,"open":"2732.41","high":"2738","low":"2722.17","close":"2730.29","volume":"993956.53","vol_ccy":"99395.653","vol_ccy_quote":"271324736.48805","confirm":1},{"ts":1740038400000,"open":"2730.29","high":"2737.03","low":"2725.13","close":"2726.14","volume":"668644.17","vol_ccy":"66864.417","vol_ccy_quote":"182587424.98681","confirm":1},{"ts":1740045600000,"open":"2726.13","high":"2747.37","low":"2725.5","close":"2740.79","volume":"930066.34","vol_ccy":"93006.634","vol_ccy_quote":"254793556.69811","confirm":1},{"ts":1740052800000,"open":"2740.78","high":"2755","low":"2733.16","close":"2746.34","volume":"1189405.56","vol_ccy":"118940.556","vol_ccy_quote":"326179972.7975","confirm":1},{"ts":1740060000000,"open":"2746.35","high":"2771.8","low":"2706.63","close":"2712.5","volume":"4009758.57","vol_ccy":"400975.857","vol_ccy_quote":"1098773530.18328","confirm":1},{"ts":1740067200000,"open":"2712.45","high":"2738.24","low":"2707","close":"2735.33","volume":"1766046.57","vol_ccy":"176604.657","vol_ccy_quote":"480870701.74494","confirm":1},{"ts":1740074400000,"open":"2735.34","high":"2768.51","low":"2731.5","close":"2747.86","volume":"1680187.41","vol_ccy":"168018.741","vol_ccy_quote":"461698544.12639","confirm":1},{"ts":1740081600000,"open":"2747.81","high":"2761.55","low":"2721.5","close":"2726.23","volume":"902816.24","vol_ccy":"90281.624","vol_ccy_quote":"247610730.23117","confirm":1},{"ts":1740088800000,"open":"2726.23","high":"2746.59","low":"2725.31","close":"2738.01","volume":"559161.74","vol_ccy":"55916.174","vol_ccy_quote":"152902255.3382","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2745.93","low":"2725.35","close":"2741.49","volume":"776798.88","vol_ccy":"77679.888","vol_ccy_quote":"212621471.23515","confirm":1},{"ts":1740103200000,"open":"2741.48","high":"2749.5","low":"2733.53","close":"2744.53","volume":"713513.51","vol_ccy":"71351.351","vol_ccy_quote":"195581939.41241","confirm":1},{"ts":1740110400000,"open":"2744.54","high":"2758.87","low":"2743.99","close":"2756.32","volume":"780076.44","vol_ccy":"78007.644","vol_ccy_quote":"214578378.40936","confirm":1},{"ts":1740117600000,"open":"2756.31","high":"2769.99","low":"2752","close":"2756.15","volume":"1042685.05","vol_ccy":"104268.505","vol_ccy_quote":"287791640.48465","confirm":1},{"ts":1740124800000,"open":"2756.15","high":"2832.11","low":"2747.5","close":"2782.42","volume":"4007509.88","vol_ccy":"400750.988","vol_ccy_quote":"1118426107.81179","confirm":1},{"ts":1740132000000,"open":"2782.43","high":"2808.7","low":"2781.33","close":"2788.44","volume":"1620617.2","vol_ccy":"162061.72","vol_ccy_quote":"453221115.22498","confirm":1},{"ts":1740139200000,"open":"2788.44","high":"2847","low":"2788.07","close":"2836.21","volume":"2489881.67","vol_ccy":"248988.167","vol_ccy_quote":"702752698.76323","confirm":1},{"ts":1740146400000,"open":"2836.21","high":"2838.48","low":"2675","close":"2723.84","volume":"10272782.82","vol_ccy":"1027278.282","vol_ccy_quote":"2839057474.22255","confirm":1},{"ts":1740153600000,"open":"2723.84","high":"2770.76","low":"2652.41","close":"2672.34","volume":"7662339.03","vol_ccy":"766233.903","vol_ccy_quote":"2081271358.58442","confirm":1},{"ts":1740160800000,"open":"2672.33","high":"2691.63","low":"2625.44","close":"2639.7","volume":"3562607.26","vol_ccy":"356260.726","vol_ccy_quote":"948635866.75194","confirm":1},{"ts":1740168000000,"open":"2639.79","high":"2661.23","low":"2615.55","close":"2642.27","volume":"2400189.55","vol_ccy":"240018.955","vol_ccy_quote":"633386669.10204","confirm":1},{"ts":1740175200000,"open":"2642.27","high":"2663.27","low":"2632.01","close":"2661.6","volume":"1531094.88","vol_ccy":"153109.488","vol_ccy_quote":"405170676.31764","confirm":1},{"ts":1740182400000,"open":"2661.6","high":"2688.32","low":"2651.72","close":"2683.24","volume":"1351197.08","vol_ccy":"135119.708","vol_ccy_quote":"361257651.96656","confirm":1},{"ts":1740189600000,"open":"2683.25","high":"2685.55","low":"2665.13","close":"2674.97","volume":"995454.71","vol_ccy":"99545.471","vol_ccy_quote":"266387264.7528","confirm":1},{"ts":1740196800000,"open":"2674.94","high":"2695","low":"2672.49","close":"2690.29","volume":"871390.59","vol_ccy":"87139.059","vol_ccy_quote":"233806881.92142","confirm":1},{"ts":1740204000000,"open":"2690.3","high":"2696.99","low":"2683.59","close":"2684.13","volume":"742104.76","vol_ccy":"74210.476","vol_ccy_quote":"199595974.05844","confirm":1},{"ts":1740211200000,"open":"2684.13","high":"2718.45","low":"2676.3","close":"2715.31","volume":"1554169.51","vol_ccy":"155416.951","vol_ccy_quote":"419900966.80244","confirm":1},{"ts":1740218400000,"open":"2715.3","high":"2754.22","low":"2712.42","close":"2733.44","volume":"2432040.3","vol_ccy":"243204.03","vol_ccy_quote":"665806600.60265","confirm":1},{"ts":1740225600000,"open":"2733.45","high":"2745.31","low":"2722.67","close":"2723.2","volume":"1209771.47","vol_ccy":"120977.147","vol_ccy_quote":"330660118.60523","confirm":1},{"ts":1740232800000,"open":"2723.19","high":"2786.6","low":"2723.19","close":"2775.94","volume":"1996962.55","vol_ccy":"199696.255","vol_ccy_quote":"550136424.85646","confirm":1},{"ts":1740240000000,"open":"2775.94","high":"2798.95","low":"2771.59","close":"2785.65","volume":"2345883.4","vol_ccy":"234588.34","vol_ccy_quote":"653301946.5835","confirm":1},{"ts":1740247200000,"open":"2785.65","high":"2790","low":"2756.01","close":"2770","volume":"1493298.57","vol_ccy":"149329.857","vol_ccy_quote":"413641704.57296","confirm":1},{"ts":1740254400000,"open":"2770","high":"2778.09","low":"2758.78","close":"2765.84","volume":"649486.67","vol_ccy":"64948.667","vol_ccy_quote":"179818729.37756","confirm":1},{"ts":1740261600000,"open":"2765.85","high":"2774.95","low":"2761","close":"2763.4","volume":"387946.1","vol_ccy":"38794.61","vol_ccy_quote":"107400864.02885","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2776.2","low":"2753.06","close":"2764.54","volume":"854175.47","vol_ccy":"85417.547","vol_ccy_quote":"236037562.22672","confirm":1},{"ts":1740276000000,"open":"2764.54","high":"2766.9","low":"2744.74","close":"2753.29","volume":"1048120.11","vol_ccy":"104812.011","vol_ccy_quote":"288606310.85806","confirm":1},{"ts":1740283200000,"open":"2753.29","high":"2788.85","low":"2746.34","close":"2781.39","volume":"1400898.71","vol_ccy":"140089.871","vol_ccy_quote":"388012522.88478","confirm":1},{"ts":1740290400000,"open":"2781.39","high":"2829.27","low":"2776.6","close":"2824.52","volume":"2626919.19","vol_ccy":"262691.919","vol_ccy_quote":"737143792.41536","confirm":1},{"ts":1740297600000,"open":"2824.52","high":"2831.79","low":"2793.71","close":"2807.58","volume":"2130322.75","vol_ccy":"213032.275","vol_ccy_quote":"598501762.97126","confirm":1},{"ts":1740304800000,"open":"2807.59","high":"2813.16","low":"2783.21","close":"2797.85","volume":"1355564","vol_ccy":"135556.4","vol_ccy_quote":"379698178.43253","confirm":1},{"ts":1740312000000,"open":"2797.86","high":"2827.95","low":"2782.34","close":"2812.2","volume":"2457978.62","vol_ccy":"245797.862","vol_ccy_quote":"689047454.01283","confirm":1},{"ts":1740319200000,"open":"2812.2","high":"2815.99","low":"2773.42","close":"2782.97","volume":"2082761.24","vol_ccy":"208276.124","vol_ccy_quote":"581614069.42505","confirm":1},{"ts":1740326400000,"open":"2782.96","high":"2824.99","low":"2782.11","close":"2814.79","volume":"1820619.15","vol_ccy":"182061.915","vol_ccy_quote":"511198909.94693","confirm":1},{"ts":1740333600000,"open":"2814.78","high":"2824.26","low":"2804.21","close":"2807.94","volume":"740053.85","vol_ccy":"74005.385","vol_ccy_quote":"208248109.81967","confirm":1},{"ts":1740340800000,"open":"2807.94","high":"2811.48","low":"2793.68","close":"2807.61","volume":"586455.85","vol_ccy":"58645.585","vol_ccy_quote":"164320587.64515","confirm":1},{"ts":1740348000000,"open":"2807.6","high":"2858.82","low":"2785.88","close":"2819.69","volume":"2319041.31","vol_ccy":"231904.131","vol_ccy_quote":"655164081.92719","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2783.58","close":"2790.7","volume":"2120450.29","vol_ccy":"212045.029","vol_ccy_quote":"595734234.51626","confirm":1},{"ts":1740362400000,"open":"2790.69","high":"2796.56","low":"2711.11","close":"2717.98","volume":"4084991.1","vol_ccy":"408499.11","vol_ccy_quote":"1123902728.46713","confirm":1},{"ts":1740369600000,"open":"2717.98","high":"2733.5","low":"2692.66","close":"2731.05","volume":"3645287.81","vol_ccy":"364528.781","vol_ccy_quote":"988207740.85828","confirm":1},{"ts":1740376800000,"open":"2731.05","high":"2735.23","low":"2714.24","close":"2721.69","volume":"1463672.9","vol_ccy":"146367.29","vol_ccy_quote":"398907088.98332","confirm":1},{"ts":1740384000000,"open":"2721.68","high":"2722.2","low":"2678","close":"2696.72","volume":"3092961.06","vol_ccy":"309296.106","vol_ccy_quote":"833931492.16011","confirm":1},{"ts":1740391200000,"open":"2696.73","high":"2697.88","low":"2662.69","close":"2689.9","volume":"2297161.11","vol_ccy":"229716.111","vol_ccy_quote":"615488239.14053","confirm":1},{"ts":1740398400000,"open":"2689.9","high":"2697.46","low":"2664.45","close":"2674.59","volume":"1845728.35","vol_ccy":"184572.835","vol_ccy_quote":"494978604.07297","confirm":1},{"ts":1740405600000,"open":"2674.58","high":"2688.46","low":"2636.11","close":"2659.41","volume":"4435446.37","vol_ccy":"443544.637","vol_ccy_quote":"1180404001.80764","confirm":1},{"ts":1740412800000,"open":"2659.42","high":"2683","low":"2652.7","close":"2664.75","volume":"2016643.93","vol_ccy":"201664.393","vol_ccy_quote":"538194858.42908","confirm":1},{"ts":1740420000000,"open":"2664.75","high":"2671.21","low":"2622.66","close":"2641.49","volume":"1937879.43","vol_ccy":"193787.943","vol_ccy_quote":"512622436.8855","confirm":1},{"ts":1740427200000,"open":"2641.49","high":"2663.95","low":"2627.03","close":"2636.79","volume":"1486683.31","vol_ccy":"148668.331","vol_ccy_quote":"393638309.96849","confirm":1},{"ts":1740434400000,"open":"2636.79","high":"2638.27","low":"2467.4","close":"2513.95","volume":"9506742.97","vol_ccy":"950674.297","vol_ccy_quote":"2423233862.43009","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2531","low":"2457.12","close":"2495.18","volume":"5768537.47","vol_ccy":"576853.747","vol_ccy_quote":"1440309678.25669","confirm":1},{"ts":1740448800000,"open":"2495.18","high":"2524.61","low":"2474.79","close":"2494.99","volume":"2620732.85","vol_ccy":"262073.285","vol_ccy_quote":"655428368.40458","confirm":1},{"ts":1740456000000,"open":"2494.99","high":"2512.88","low":"2479.23","close":"2506.01","volume":"2157721.02","vol_ccy":"215772.102","vol_ccy_quote":"538560647.92938","confirm":1},{"ts":1740463200000,"open":"2506.01","high":"2509.7","low":"2312.19","close":"2368.41","volume":"12019494.05","vol_ccy":"1201949.405","vol_ccy_quote":"2877109289.56324","confirm":1},{"ts":1740470400000,"open":"2368.41","high":"2417.52","low":"2357.43","close":"2383.43","volume":"5098969.22","vol_ccy":"509896.922","vol_ccy_quote":"1220601676.56064","confirm":1},{"ts":1740477600000,"open":"2383.43","high":"2439.94","low":"2356.79","close":"2433.85","volume":"5893863.6","vol_ccy":"589386.36","vol_ccy_quote":"1409862016.92833","confirm":1},{"ts":1740484800000,"open":"2433.85","high":"2449.99","low":"2411.11","close":"2412.8","volume":"2589286.04","vol_ccy":"258928.604","vol_ccy_quote":"629109801.24308","confirm":1},{"ts":1740492000000,"open":"2412.8","high":"2429.3","low":"2361.3","close":"2410.11","volume":"7185352.77","vol_ccy":"718535.277","vol_ccy_quote":"1719606040.79049","confirm":1},{"ts":1740499200000,"open":"2410.19","high":"2443.37","low":"2383.5","close":"2421.66","volume":"3345669.16","vol_ccy":"334566.916","vol_ccy_quote":"807672662.75061","confirm":1},{"ts":1740506400000,"open":"2421.66","high":"2473.72","low":"2404.08","close":"2471.69","volume":"2558006.25","vol_ccy":"255800.625","vol_ccy_quote":"622576485.36126","confirm":1},{"ts":1740513600000,"open":"2471.68","high":"2517.37","low":"2457.25","close":"2513.68","volume":"2894342.15","vol_ccy":"289434.215","vol_ccy_quote":"721540284.57926","confirm":1},{"ts":1740520800000,"open":"2513.64","high":"2533.53","low":"2493.4","close":"2495.7","volume":"1783036.68","vol_ccy":"178303.668","vol_ccy_quote":"447843045.826","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2499.4","low":"2471","close":"2486.4","volume":"1633681.48","vol_ccy":"163368.148","vol_ccy_quote":"405712587.24135","confirm":1},{"ts":1740535200000,"open":"2486.4","high":"2508","low":"2476.64","close":"2491.01","volume":"1392327.76","vol_ccy":"139232.776","vol_ccy_quote":"347250360.41524","confirm":1},{"ts":1740542400000,"open":"2491.01","high":"2502.37","low":"2475.66","close":"2475.85","volume":"988391.01","vol_ccy":"98839.101","vol_ccy_quote":"246075169.28672","confirm":1},{"ts":1740549600000,"open":"2475.85","high":"2506.69","low":"2475.55","close":"2484.13","volume":"1729788.17","vol_ccy":"172978.817","vol_ccy_quote":"430802435.46045","confirm":1},{"ts":1740556800000,"open":"2484.12","high":"2494.96","low":"2458.06","close":"2490.21","volume":"2212380.27","vol_ccy":"221238.027","vol_ccy_quote":"547249908.83732","confirm":1},{"ts":1740564000000,"open":"2490.21","high":"2495.84","low":"2463","close":"2464.9","volume":"1465749.12","vol_ccy":"146574.912","vol_ccy_quote":"363706184.00942","confirm":1},{"ts":1740571200000,"open":"2464.9","high":"2467.08","low":"2410.16","close":"2416.69","volume":"3349160.38","vol_ccy":"334916.038","vol_ccy_quote":"816608169.46315","confirm":1},{"ts":1740578400000,"open":"2416.69","high":"2462","low":"2368.65","close":"2428.37","volume":"7763893.77","vol_ccy":"776389.377","vol_ccy_quote":"1873230957.01012","confirm":1},{"ts":1740585600000,"open":"2428.38","high":"2434.32","low":"2353.6","close":"2366.7","volume":"4579618.45","vol_ccy":"457961.845","vol_ccy_quote":"1095439789.87096","confirm":1},{"ts":1740592800000,"open":"2366.69","high":"2383.11","low":"2264.07","close":"2296","volume":"10052498.84","vol_ccy":"1005249.884","vol_ccy_quote":"2320885335.95648","confirm":1},{"ts":1740600000000,"open":"2296.03","high":"2355.55","low":"2253.62","close":"2343.98","volume":"6209869.3","vol_ccy":"620986.93","vol_ccy_quote":"1432661982.46211","confirm":1},{"ts":1740607200000,"open":"2343.98","high":"2383.66","low":"2325.01","close":"2336.49","volume":"2053992.14","vol_ccy":"205399.214","vol_ccy_quote":"483817546.30625","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2365.55","low":"2315.01","close":"2344.14","volume":"2213638.93","vol_ccy":"221363.893","vol_ccy_quote":"518123456.35155","confirm":1},{"ts":1740621600000,"open":"2344.15","high":"2371.36","low":"2323.03","close":"2332","volume":"1786926.99","vol_ccy":"178692.699","vol_ccy_quote":"418436726.87043","confirm":1},{"ts":1740628800000,"open":"2332","high":"2345.88","low":"2303.14","close":"2341.66","volume":"2284146.09","vol_ccy":"228414.609","vol_ccy_quote":"530390723.85222","confirm":1},{"ts":1740636000000,"open":"2341.66","high":"2373.96","low":"2334","close":"2355.99","volume":"2131601.36","vol_ccy":"213160.136","vol_ccy_quote":"501959434.62833","confirm":1},{"ts":1740643200000,"open":"2356","high":"2366.88","low":"2342.88","close":"2358.9","volume":"1538624.74","vol_ccy":"153862.474","vol_ccy_quote":"362479701.46479","confirm":1},{"ts":1740650400000,"open":"2359","high":"2381.53","low":"2346.84","close":"2354.2","volume":"2043023.24","vol_ccy":"204302.324","vol_ccy_quote":"483256865.95344","confirm":1},{"ts":1740657600000,"open":"2354.2","high":"2362.77","low":"2326.59","close":"2336.88","volume":"2694443.64","vol_ccy":"269444.364","vol_ccy_quote":"632229302.94615","confirm":1},{"ts":1740664800000,"open":"2336.87","high":"2356.92","low":"2290.56","close":"2323.31","volume":"4983968.81","vol_ccy":"498396.881","vol_ccy_quote":"1157963552.78452","confirm":1},{"ts":1740672000000,"open":"2323.31","high":"2337.68","low":"2291.77","close":"2322.52","volume":"3080019.83","vol_ccy":"308001.983","vol_ccy_quote":"712597991.86025","confirm":1},{"ts":1740679200000,"open":"2322.41","high":"2334.13","low":"2278.19","close":"2291.95","volume":"1949064.25","vol_ccy":"194906.425","vol_ccy_quote":"449672211.55732","confirm":1},{"ts":1740686400000,"open":"2291.95","high":"2294.25","low":"2230.02","close":"2282.3","volume":"4410561.96","vol_ccy":"441056.196","vol_ccy_quote":"996991621.50539","confirm":1},{"ts":1740693600000,"open":"2282.29","high":"2312.75","low":"2265.06","close":"2307.71","volume":"1709177.63","vol_ccy":"170917.763","vol_ccy_quote":"391015983.4334","confirm":1},{"ts":1740700800000,"open":"2307.72","high":"2314.29","low":"2180","close":"2193.5","volume":"7322228.96","vol_ccy":"732222.896","vol_ccy_quote":"1634660007.8219","confirm":1},{"ts":1740708000000,"open":"2193.56","high":"2226.33","low":"2121.52","close":"2147.41","volume":"9219972.82","vol_ccy":"921997.282","vol_ccy_quote":"1999138611.0887","confirm":1},{"ts":1740715200000,"open":"2147.41","high":"2156.7","low":"2092.5","close":"2131.71","volume":"8270506.59","vol_ccy":"827050.659","vol_ccy_quote":"1755062961.07277","confirm":1},{"ts":1740722400000,"open":"2131.72","high":"2143.1","low":"2072.92","close":"2106.01","volume":"6656270.32","vol_ccy":"665627.032","vol_ccy_quote":"1403811124.88842","confirm":1},{"ts":1740729600000,"open":"2106.02","high":"2151.99","low":"2076","close":"2143.7","volume":"5913810.56","vol_ccy":"591381.056","vol_ccy_quote":"1250811915.09544","confirm":1},{"ts":1740736800000,"open":"2143.7","high":"2146.8","low":"2112","close":"2125.39","volume":"2501606.75","vol_ccy":"250160.675","vol_ccy_quote":"532404148.78931","confirm":1},{"ts":1740744000000,"open":"2125.37","high":"2164.5","low":"2105.06","close":"2151.28","volume":"4807164.69","vol_ccy":"480716.469","vol_ccy_quote":"1027300732.50591","confirm":1},{"ts":1740751200000,"open":"2151.29","high":"2228.95","low":"2138.77","close":"2222.95","volume":"7221069.64","vol_ccy":"722106.964","vol_ccy_quote":"1578651987.45015","confirm":1},{"ts":1740758400000,"open":"2222.81","high":"2246.43","low":"2206.29","close":"2209.6","volume":"3241574.3","vol_ccy":"324157.43","vol_ccy_quote":"720724023.20709","confirm":1},{"ts":1740765600000,"open":"2209.61","high":"2256.76","low":"2193.07","close":"2230.62","volume":"2927150.53","vol_ccy":"292715.053","vol_ccy_quote":"651156697.83296","confirm":1},{"ts":1740772800000,"open":"2230.61","high":"2238.46","low":"2198.5","close":"2225.08","volume":"1696060.88","vol_ccy":"169606.088","vol_ccy_quote":"375920839.04034","confirm":1},{"ts":1740780000000,"open":"2225.09","high":"2239.86","low":"2209.29","close":"2237.58","volume":"992030.21","vol_ccy":"99203.021","vol_ccy_quote":"220529793.55016","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2264.18","low":"2213.33","close":"2253.36","volume":"1724112.13","vol_ccy":"172411.213","vol_ccy_quote":"385282928.43134","confirm":1},{"ts":1740794400000,"open":"2253.36","high":"2275.57","low":"2239.66","close":"2262.39","volume":"2215807.47","vol_ccy":"221580.747","vol_ccy_quote":"500426984.62653","confirm":1},{"ts":1740801600000,"open":"2262.38","high":"2281.29","low":"2252.2","close":"2256.33","volume":"1882405.52","vol_ccy":"188240.552","vol_ccy_quote":"426677247.60953","confirm":1},{"ts":1740808800000,"open":"2256.33","high":"2259.8","low":"2224.34","close":"2229.19","volume":"1827651.12","vol_ccy":"182765.112","vol_ccy_quote":"408710054.18494","confirm":1},{"ts":1740816000000,"open":"2229.2","high":"2240","low":"2226.69","close":"2233.53","volume":"1218403.67","vol_ccy":"121840.367","vol_ccy_quote":"272201284.16033","confirm":1},{"ts":1740823200000,"open":"2233.54","high":"2233.83","low":"2170.74","close":"2184.5","volume":"3331928.7","vol_ccy":"333192.87","vol_ccy_quote":"732590696.39084","confirm":1},{"ts":1740830400000,"open":"2184.5","high":"2188.34","low":"2141.65","close":"2152.75","volume":"3301612.47","vol_ccy":"330161.247","vol_ccy_quote":"714459319.47477","confirm":1},{"ts":1740837600000,"open":"2152.74","high":"2184.6","low":"2149","close":"2173.3","volume":"2444136.97","vol_ccy":"244413.697","vol_ccy_quote":"529621698.71241","confirm":1},{"ts":1740844800000,"open":"2173.4","high":"2212.52","low":"2169.05","close":"2196.88","volume":"2345636.18","vol_ccy":"234563.618","vol_ccy_quote":"513954405.432","confirm":1},{"ts":1740852000000,"open":"2196.89","high":"2235.26","low":"2193.15","close":"2223.14","volume":"1505217.29","vol_ccy":"150521.729","vol_ccy_quote":"333473613.86827","confirm":1},{"ts":1740859200000,"open":"2223.15","high":"2233.99","low":"2206.97","close":"2229.3","volume":"1423547","vol_ccy":"142354.7","vol_ccy_quote":"315915540.52214","confirm":1},{"ts":1740866400000,"open":"2229.3","high":"2236.7","low":"2190.95","close":"2217.85","volume":"1520443.01","vol_ccy":"152044.301","vol_ccy_quote":"336131715.02676","confirm":1},{"ts":1740873600000,"open":"2217.85","high":"2227.61","low":"2203.26","close":"2221.11","volume":"1186035.06","vol_ccy":"118603.506","vol_ccy_quote":"262927215.896","confirm":1},{"ts":1740880800000,"open":"2221.1","high":"2231.22","low":"2201.14","close":"2220.51","volume":"1592026.02","vol_ccy":"159202.602","vol_ccy_quote":"352996458.59371","confirm":1},{"ts":1740888000000,"open":"2220.51","high":"2235.7","low":"2219.37","close":"2229.74","volume":"1040480.44","vol_ccy":"104048.044","vol_ccy_quote":"231838838.70556","confirm":1},{"ts":1740895200000,"open":"2229.75","high":"2234.16","low":"2218.27","close":"2221.71","volume":"1125080.87","vol_ccy":"112508.087","vol_ccy_quote":"250404888.21586","confirm":1},{"ts":1740902400000,"open":"2221.71","high":"2255.8","low":"2208.41","close":"2242.25","volume":"2602156.72","vol_ccy":"260215.672","vol_ccy_quote":"580524809.5185","confirm":1},{"ts":1740909600000,"open":"2242.24","high":"2261.6","low":"2236.3","close":"2239","volume":"1390690.68","vol_ccy":"139069.068","vol_ccy_quote":"312393298.16637","confirm":1},{"ts":1740916800000,"open":"2239.01","high":"2240.59","low":"2205.18","close":"2212.59","volume":"2316904.06","vol_ccy":"231690.406","vol_ccy_quote":"514468959.47559","confirm":1},{"ts":1740924000000,"open":"2212.59","high":"2291.99","low":"2172","close":"2229.96","volume":"10084940.51","vol_ccy":"1008494.051","vol_ccy_quote":"2250566623.68753","confirm":1},{"ts":1740931200000,"open":"2229.96","high":"2511","low":"2211.3","close":"2480.7","volume":"23340756.05","vol_ccy":"2334075.605","vol_ccy_quote":"5618633941.05243","confirm":1},{"ts":1740938400000,"open":"2480.7","high":"2518.61","low":"2454.11","close":"2486.11","volume":"4927688.27","vol_ccy":"492768.827","vol_ccy_quote":"1222575534.02426","confirm":1},{"ts":1740945600000,"open":"2486.11","high":"2543.43","low":"2480.13","close":"2524.98","volume":"3164991.69","vol_ccy":"316499.169","vol_ccy_quote":"794535983.52606","confirm":1},{"ts":1740952800000,"open":"2524.99","high":"2552.09","low":"2507","close":"2518.74","volume":"2379099.9","vol_ccy":"237909.99","vol_ccy_quote":"600857260.85461","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"2451.01","close":"2459.37","volume":"2997678.13","vol_ccy":"299767.813","vol_ccy_quote":"742625592.10517","confirm":1},{"ts":1740967200000,"open":"2459.41","high":"2462.17","low":"2418.84","close":"2441.76","volume":"2690015.64","vol_ccy":"269001.564","vol_ccy_quote":"655870107.62228","confirm":1},{"ts":1740974400000,"open":"2441.75","high":"2457.79","low":"2432.81","close":"2450.13","volume":"1206285.33","vol_ccy":"120628.533","vol_ccy_quote":"294968283.80419","confirm":1},{"ts":1740981600000,"open":"2450.22","high":"2450.31","low":"2352.58","close":"2387.23","volume":"5040050.39","vol_ccy":"504005.039","vol_ccy_quote":"1203704317.82788","confirm":1},{"ts":1740988800000,"open":"2387.21","high":"2388.24","low":"2322","close":"2347.43","volume":"4196286.25","vol_ccy":"419628.625","vol_ccy_quote":"986275749.91763","confirm":1},{"ts":1740996000000,"open":"2347.43","high":"2367","low":"2340.6","close":"2356.59","volume":"2036369.66","vol_ccy":"203636.966","vol_ccy_quote":"479577440.48719","confirm":1},{"ts":1741003200000,"open":"2356.58","high":"2389.28","low":"2352.22","close":"2376.59","volume":"3164174.45","vol_ccy":"316417.445","vol_ccy_quote":"749790717.76256","confirm":1},{"ts":1741010400000,"open":"2376.6","high":"2380.88","low":"2266","close":"2287.8","volume":"8766261.01","vol_ccy":"876626.101","vol_ccy_quote":"2024621050.10844","confirm":1},{"ts":1741017600000,"open":"2287.8","high":"2297.79","low":"2257.36","close":"2277.3","volume":"3020321.52","vol_ccy":"302032.152","vol_ccy_quote":"688634454.23783","confirm":1},{"ts":1741024800000,"open":"2277.3","high":"2280.59","low":"2095.21","close":"2109.66","volume":"10489559.71","vol_ccy":"1048955.971","vol_ccy_quote":"2289630907.43077","confirm":1},{"ts":1741032000000,"open":"2109.69","high":"2147.64","low":"2097.15","close":"2111.79","volume":"4594294.05","vol_ccy":"459429.405","vol_ccy_quote":"975974820.07783","confirm":1},{"ts":1741039200000,"open":"2111.82","high":"2173.3","low":"2110.82","close":"2149.29","volume":"2052982.32","vol_ccy":"205298.232","vol_ccy_quote":"441274991.5403","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2167.99","low":"2025.4","close":"2056.99","volume":"8159849.44","vol_ccy":"815984.944","vol_ccy_quote":"1701353389.40409","confirm":1},{"ts":1741053600000,"open":"2056.99","high":"2092.7","low":"2002.73","close":"2074.69","volume":"6515799.99","vol_ccy":"651579.999","vol_ccy_quote":"1333967174.36997","confirm":1},{"ts":1741060800000,"open":"2074.69","high":"2123.47","low":"2070.09","close":"2106.79","volume":"3393044.56","vol_ccy":"339304.456","vol_ccy_quote":"711139287.88024","confirm":1},{"ts":1741068000000,"open":"2106.79","high":"2111.83","low":"2067.55","close":"2080.5","volume":"2592287.1","vol_ccy":"259228.71","vol_ccy_quote":"541398379.6553","confirm":1},{"ts":1741075200000,"open":"2080.51","high":"2112.45","low":"2070.1","close":"2087.81","volume":"2784972.12","vol_ccy":"278497.212","vol_ccy_quote":"583040501.57577","confirm":1},{"ts":1741082400000,"open":"2087.81","high":"2118.29","low":"2078.5","close":"2101.32","volume":"2140803.25","vol_ccy":"214080.325","vol_ccy_quote":"449566011.97224","confirm":1},{"ts":1741089600000,"open":"2101.33","high":"2113.42","low":"2053.01","close":"2064.73","volume":"4585272.99","vol_ccy":"458527.299","vol_ccy_quote":"954241733.6504","confirm":1},{"ts":1741096800000,"open":"2064.72","high":"2158.97","low":"2025.4","close":"2074.99","volume":"13480628.92","vol_ccy":"1348062.892","vol_ccy_quote":"2816207172.82869","confirm":1},{"ts":1741104000000,"open":"2074.99","high":"2135","low":"1985.43","close":"2118.75","volume":"10657349.34","vol_ccy":"1065734.934","vol_ccy_quote":"2201602530.0633","confirm":1},{"ts":1741111200000,"open":"2118.74","high":"2175","low":"2109.35","close":"2172.54","volume":"4271130.09","vol_ccy":"427113.009","vol_ccy_quote":"916720423.39735","confirm":1},{"ts":1741118400000,"open":"2172.53","high":"2221.99","low":"2126.6","close":"2177.58","volume":"4248232.2","vol_ccy":"424823.22","vol_ccy_quote":"924245403.78111","confirm":1},{"ts":1741125600000,"open":"2177.58","high":"2188","low":"2158.74","close":"2171.84","volume":"1527939.82","vol_ccy":"152793.982","vol_ccy_quote":"332243681.1367","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2193.41","low":"2155.12","close":"2189.75","volume":"1918736.83","vol_ccy":"191873.683","vol_ccy_quote":"416436218.59851","confirm":1},{"ts":1741140000000,"open":"2189.76","high":"2191.17","low":"2159.21","close":"2160.77","volume":"1564804.56","vol_ccy":"156480.456","vol_ccy_quote":"340840444.33755","confirm":1},{"ts":1741147200000,"open":"2160.78","high":"2182.8","low":"2157.66","close":"2179.85","volume":"1117661.49","vol_ccy":"111766.149","vol_ccy_quote":"242625182.32538","confirm":1},{"ts":1741154400000,"open":"2179.81","high":"2213.55","low":"2174","close":"2206.45","volume":"1901219.55","vol_ccy":"190121.955","vol_ccy_quote":"417254514.61031","confirm":1},{"ts":1741161600000,"open":"2206.46","high":"2262.6","low":"2203.86","close":"2239.04","volume":"3612217.68","vol_ccy":"361221.768","vol_ccy_quote":"807113848.65784","confirm":1},{"ts":1741168800000,"open":"2239.04","high":"2273.53","low":"2208.62","close":"2217.38","volume":"4464104.22","vol_ccy":"446410.422","vol_ccy_quote":"999604699.50545","confirm":1},{"ts":1741176000000,"open":"2217.38","high":"2232.96","low":"2193.4","close":"2202.63","volume":"3363301.33","vol_ccy":"336330.133","vol_ccy_quote":"744796449.89551","confirm":1},{"ts":1741183200000,"open":"2202.66","high":"2206.59","low":"2166.02","close":"2186.79","volume":"5434966.36","vol_ccy":"543496.636","vol_ccy_quote":"1188652365.82501","confirm":1},{"ts":1741190400000,"open":"2186.78","high":"2221.22","low":"2161.06","close":"2194.63","volume":"4092155.99","vol_ccy":"409215.599","vol_ccy_quote":"896052081.80609","confirm":1},{"ts":1741197600000,"open":"2194.63","high":"2222.96","low":"2175.23","close":"2218.08","volume":"2197476.46","vol_ccy":"219747.646","vol_ccy_quote":"483743373.3836","confirm":1},{"ts":1741204800000,"open":"2218.15","high":"2241.62","low":"2213.43","close":"2235","volume":"1384582.6","vol_ccy":"138458.26","vol_ccy_quote":"308381962.67469","confirm":1},{"ts":1741212000000,"open":"2235","high":"2253.48","low":"2227.01","close":"2241.86","volume":"1221949.42","vol_ccy":"122194.942","vol_ccy_quote":"273772978.8556","confirm":1},{"ts":1741219200000,"open":"2241.86","high":"2289.37","low":"2233.29","close":"2263.02","volume":"2544871.36","vol_ccy":"254487.136","vol_ccy_quote":"574570906.99338","confirm":1},{"ts":1741226400000,"open":"2263","high":"2297","low":"2261","close":"2289.95","volume":"2604692.61","vol_ccy":"260469.261","vol_ccy_quote":"593695714.27005","confirm":1},{"ts":1741233600000,"open":"2289.95","high":"2320.73","low":"2275.71","close":"2313.6","volume":"2336781.35","vol_ccy":"233678.135","vol_ccy_quote":"537750332.38714","confirm":1},{"ts":1741240800000,"open":"2313.61","high":"2314.89","low":"2278.71","close":"2286.24","volume":"1991201.46","vol_ccy":"199120.146","vol_ccy_quote":"457155711.22653","confirm":1},{"ts":1741248000000,"open":"2286.27","high":"2301.64","low":"2276.21","close":"2284.57","volume":"1950384.16","vol_ccy":"195038.416","vol_ccy_quote":"446373554.24197","confirm":1},{"ts":1741255200000,"open":"2284.58","high":"2306.04","low":"2280","close":"2297.67","volume":"1461008.37","vol_ccy":"146100.837","vol_ccy_quote":"335350067.2248","confirm":1},{"ts":1741262400000,"open":"2297.67","high":"2298.91","low":"2244.24","close":"2246.66","volume":"3554872.73","vol_ccy":"355487.273","vol_ccy_quote":"805784950.98416","confirm":1},{"ts":1741269600000,"open":"2246.66","high":"2275.29","low":"2208.01","close":"2257.32","volume":"5863186.46","vol_ccy":"586318.646","vol_ccy_quote":"1312582532.70329","confirm":1},{"ts":1741276800000,"open":"2257.33","high":"2265.45","low":"2175.8","close":"2190.85","volume":"4080804.55","vol_ccy":"408080.455","vol_ccy_quote":"904922105.4168","confirm":1},{"ts":1741284000000,"open":"2190.86","high":"2218.98","low":"2181.27","close":"2198.03","volume":"2107086.32","vol_ccy":"210708.632","vol_ccy_quote":"463364877.23026","confirm":1},{"ts":1741291200000,"open":"2198.03","high":"2219.6","low":"2191.61","close":"2213.51","volume":"1429422.29","vol_ccy":"142942.229","vol_ccy_quote":"315241789.41153","confirm":1},{"ts":1741298400000,"open":"2213.55","high":"2229.42","low":"2195.52","close":"2202.51","volume":"1811969.22","vol_ccy":"181196.922","vol_ccy_quote":"401219832.12378","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2228","low":"2101.56","close":"2175.05","volume":"10164955.54","vol_ccy":"1016495.554","vol_ccy_quote":"2182523973.97884","confirm":1},{"ts":1741312800000,"open":"2175.02","high":"2186.34","low":"2146.31","close":"2148.19","volume":"2087226.01","vol_ccy":"208722.601","vol_ccy_quote":"451623115.39715","confirm":1},{"ts":1741320000000,"open":"2148.19","high":"2184.53","low":"2144.4","close":"2174.5","volume":"1491350.39","vol_ccy":"149135.039","vol_ccy_quote":"322751431.46592","confirm":1},{"ts":1741327200000,"open":"2174.5","high":"2193.87","low":"2165.34","close":"2192.3","volume":"1477550.24","vol_ccy":"147755.024","vol_ccy_quote":"322317076.63951","confirm":1},{"ts":1741334400000,"open":"2192.3","high":"2211.2","low":"2176.65","close":"2193.48","volume":"1833380.75","vol_ccy":"183338.075","vol_ccy_quote":"402149014.75532","confirm":1},{"ts":1741341600000,"open":"2193.49","high":"2208.27","low":"2185.56","close":"2197.66","volume":"1104262.67","vol_ccy":"110426.267","vol_ccy_quote":"242473809.9376","confirm":1},{"ts":1741348800000,"open":"2197.66","high":"2226.55","low":"2165.01","close":"2188.22","volume":"5039136.92","vol_ccy":"503913.692","vol_ccy_quote":"1106758453.65348","confirm":1},{"ts":1741356000000,"open":"2188.22","high":"2258.07","low":"2176.42","close":"2209.6","volume":"7127167.93","vol_ccy":"712716.793","vol_ccy_quote":"1578033062.62585","confirm":1},{"ts":1741363200000,"open":"2209.67","high":"2216.19","low":"2140.58","close":"2162.24","volume":"5689715.23","vol_ccy":"568971.523","vol_ccy_quote":"1233375326.41178","confirm":1},{"ts":1741370400000,"open":"2162.23","high":"2202.94","low":"2156.77","close":"2178.3","volume":"2791652.16","vol_ccy":"279165.216","vol_ccy_quote":"608324036.36596","confirm":1},{"ts":1741377600000,"open":"2178.39","high":"2187.04","low":"2113.77","close":"2139.2","volume":"4211131.48","vol_ccy":"421113.148","vol_ccy_quote":"905974490.05723","confirm":1},{"ts":1741384800000,"open":"2139.16","high":"2151.87","low":"2115.3","close":"2141.83","volume":"1559122.67","vol_ccy":"155912.267","vol_ccy_quote":"332459935.31824","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2156.34","low":"2104.65","close":"2133","volume":"1939730.84","vol_ccy":"193973.084","vol_ccy_quote":"413328447.47418","confirm":1},{"ts":1741399200000,"open":"2133.01","high":"2145.7","low":"2124.33","close":"2137.89","volume":"1161856.48","vol_ccy":"116185.648","vol_ccy_quote":"248208431.52984","confirm":1},{"ts":1741406400000,"open":"2137.89","high":"2152.79","low":"2131.19","close":"2140.6","volume":"1004563.93","vol_ccy":"100456.393","vol_ccy_quote":"215382407.96626","confirm":1},{"ts":1741413600000,"open":"2140.6","high":"2147.99","low":"2132.77","close":"2137.84","volume":"702000.18","vol_ccy":"70200.018","vol_ccy_quote":"150264251.82367","confirm":1},{"ts":1741420800000,"open":"2137.8","high":"2143.78","low":"2126.19","close":"2129.92","volume":"1131258.61","vol_ccy":"113125.861","vol_ccy_quote":"241358052.61651","confirm":1},{"ts":1741428000000,"open":"2129.91","high":"2142.75","low":"2127.01","close":"2142","volume":"1087402.66","vol_ccy":"108740.266","vol_ccy_quote":"232103648.18624","confirm":1},{"ts":1741435200000,"open":"2142","high":"2199.12","low":"2138","close":"2190.16","volume":"3328334.95","vol_ccy":"332833.495","vol_ccy_quote":"722660859.26482","confirm":1},{"ts":1741442400000,"open":"2190.17","high":"2195.77","low":"2167.61","close":"2181.75","volume":"2123915.44","vol_ccy":"212391.544","vol_ccy_quote":"463440590.62174","confirm":1},{"ts":1741449600000,"open":"2181.74","high":"2219.8","low":"2160.58","close":"2198.79","volume":"3078208.9","vol_ccy":"307820.89","vol_ccy_quote":"674692936.04902","confirm":1},{"ts":1741456800000,"open":"2198.8","high":"2235.26","low":"2194.17","close":"2224.77","volume":"1519436.92","vol_ccy":"151943.692","vol_ccy_quote":"336558695.5057","confirm":1},{"ts":1741464000000,"open":"2224.76","high":"2226.12","low":"2211.1","close":"2216.25","volume":"709640.89","vol_ccy":"70964.089","vol_ccy_quote":"157416516.23439","confirm":1},{"ts":1741471200000,"open":"2216.24","high":"2218","low":"2193.42","close":"2203.76","volume":"1027265.14","vol_ccy":"102726.514","vol_ccy_quote":"226384131.55513","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"2186.04","close":"2191.01","volume":"970177.31","vol_ccy":"97017.731","vol_ccy_quote":"213546971.55871","confirm":1},{"ts":1741485600000,"open":"2191.01","high":"2194.37","low":"2175.8","close":"2185.6","volume":"1069658.29","vol_ccy":"106965.829","vol_ccy_quote":"233687603.45015","confirm":1},{"ts":1741492800000,"open":"2185.6","high":"2197.8","low":"2180.1","close":"2182.95","volume":"951690.46","vol_ccy":"95169.046","vol_ccy_quote":"208214876.3428","confirm":1},{"ts":1741500000000,"open":"2182.94","high":"2189.31","low":"2171.16","close":"2184.73","volume":"1129612.47","vol_ccy":"112961.247","vol_ccy_quote":"246353886.53208","confirm":1},{"ts":1741507200000,"open":"2184.72","high":"2187.75","low":"2160.49","close":"2165.8","volume":"1304082","vol_ccy":"130408.2","vol_ccy_quote":"283592809.76185","confirm":1},{"ts":1741514400000,"open":"2165.68","high":"2170.2","low":"2128.02","close":"2146.85","volume":"3012093.93","vol_ccy":"301209.393","vol_ccy_quote":"646264374.34472","confirm":1},{"ts":1741521600000,"open":"2146.86","high":"2146.98","low":"2102.5","close":"2103.83","volume":"2717015.86","vol_ccy":"271701.586","vol_ccy_quote":"578583322.47751","confirm":1},{"ts":1741528800000,"open":"2103.83","high":"2125.26","low":"2083","close":"2097","volume":"3391588.93","vol_ccy":"339158.893","vol_ccy_quote":"714668318.75637","confirm":1},{"ts":1741536000000,"open":"2097","high":"2109.63","low":"2013","close":"2023.63","volume":"6829462.62","vol_ccy":"682946.262","vol_ccy_quote":"1405282665.16947","confirm":1},{"ts":1741543200000,"open":"2023.64","high":"2049.5","low":"1997.01","close":"2040.38","volume":"5259923.21","vol_ccy":"525992.321","vol_ccy_quote":"1064242131.80026","confirm":1},{"ts":1741550400000,"open":"2040.38","high":"2056.78","low":"2013.2","close":"2024.4","volume":"1817811.92","vol_ccy":"181781.192","vol_ccy_quote":"370119122.89322","confirm":1},{"ts":1741557600000,"open":"2024.4","high":"2032.68","low":"1989","close":"2020.48","volume":"3122698.4","vol_ccy":"312269.84","vol_ccy_quote":"628626206.99269","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2053.9","low":"1994.29","close":"2043.19","volume":"3221097.43","vol_ccy":"322109.743","vol_ccy_quote":"653661002.42804","confirm":1},{"ts":1741572000000,"open":"2043.18","high":"2070.7","low":"2036.25","close":"2057.45","volume":"2032824.88","vol_ccy":"203282.488","vol_ccy_quote":"417974717.46206","confirm":1},{"ts":1741579200000,"open":"2057.46","high":"2077","low":"2055.67","close":"2064.39","volume":"1326562.87","vol_ccy":"132656.287","vol_ccy_quote":"274390187.01112","confirm":1},{"ts":1741586400000,"open":"2064.42","high":"2079.99","low":"2054.1","close":"2075.52","volume":"1391078.66","vol_ccy":"139107.866","vol_ccy_quote":"287543170.62805","confirm":1},{"ts":1741593600000,"open":"2075.53","high":"2152.77","low":"2047.4","close":"2102.31","volume":"6266992.88","vol_ccy":"626699.288","vol_ccy_quote":"1320468654.13612","confirm":1},{"ts":1741600800000,"open":"2102.31","high":"2139.4","low":"2076.85","close":"2128.1","volume":"3040000.3","vol_ccy":"304000.03","vol_ccy_quote":"639875869.4165","confirm":1},{"ts":1741608000000,"open":"2128.1","high":"2136.7","low":"2078.07","close":"2084.01","volume":"4385827.9","vol_ccy":"438582.79","vol_ccy_quote":"925124819.38048","confirm":1},{"ts":1741615200000,"open":"2084","high":"2084.3","low":"1996.45","close":"2017.51","volume":"10705817.25","vol_ccy":"1070581.725","vol_ccy_quote":"2171347748.54376","confirm":1},{"ts":1741622400000,"open":"2017.51","high":"2025","low":"1906.35","close":"1917.48","volume":"10937800.01","vol_ccy":"1093780.001","vol_ccy_quote":"2146905120.89196","confirm":1},{"ts":1741629600000,"open":"1917.48","high":"1939.58","low":"1810","close":"1869.47","volume":"13442118.62","vol_ccy":"1344211.862","vol_ccy_quote":"2514135779.11907","confirm":1},{"ts":1741636800000,"open":"1869.6","high":"1904.24","low":"1842.78","close":"1887.47","volume":"4138506.46","vol_ccy":"413850.646","vol_ccy_quote":"776155917.74278","confirm":1},{"ts":1741644000000,"open":"1887.47","high":"1895.45","low":"1856.06","close":"1864.99","volume":"2639405.7","vol_ccy":"263940.57","vol_ccy_quote":"495613607.93724","confirm":1},{"ts":1741651200000,"open":"1865","high":"1890.55","low":"1753","close":"1857.99","volume":"13262136.23","vol_ccy":"1326213.623","vol_ccy_quote":"2404330134.58689","confirm":1},{"ts":1741658400000,"open":"1857.99","high":"1882.16","low":"1847.05","close":"1849.91","volume":"3973069.71","vol_ccy":"397306.971","vol_ccy_quote":"740364387.67219","confirm":1},{"ts":1741665600000,"open":"1849.9","high":"1914.3","low":"1845.35","close":"1893.28","volume":"4305275.99","vol_ccy":"430527.599","vol_ccy_quote":"811298504.53053","confirm":1},{"ts":1741672800000,"open":"1893.28","high":"1909.2","low":"1881.08","close":"1904.21","volume":"2506309.42","vol_ccy":"250630.942","vol_ccy_quote":"475530631.04105","confirm":1},{"ts":1741680000000,"open":"1904.21","high":"1929.72","low":"1899.38","close":"1916.8","volume":"3815792.72","vol_ccy":"381579.272","vol_ccy_quote":"730570557.56635","confirm":1},{"ts":1741687200000,"open":"1916.8","high":"1928.5","low":"1905.49","close":"1914.2","volume":"2558087.64","vol_ccy":"255808.764","vol_ccy_quote":"490414483.58263","confirm":1},{"ts":1741694400000,"open":"1914.21","high":"1964.02","low":"1866.84","close":"1903.56","volume":"11764339.84","vol_ccy":"1176433.984","vol_ccy_quote":"2246464825.26937","confirm":1},{"ts":1741701600000,"open":"1903.57","high":"1926.79","low":"1840.02","close":"1914.59","volume":"10842125.98","vol_ccy":"1084212.598","vol_ccy_quote":"2044197663.38612","confirm":1},{"ts":1741708800000,"open":"1914.6","high":"1936.78","low":"1886.24","close":"1905.39","volume":"4954186.95","vol_ccy":"495418.695","vol_ccy_quote":"947059176.41436","confirm":1},{"ts":1741716000000,"open":"1905.39","high":"1963.56","low":"1904.25","close":"1951.31","volume":"4436827.44","vol_ccy":"443682.744","vol_ccy_quote":"862619830.2117","confirm":1},{"ts":1741723200000,"open":"1951.32","high":"1955.37","low":"1935.22","close":"1940.12","volume":"1252384.61","vol_ccy":"125238.461","vol_ccy_quote":"243455184.93631","confirm":1},{"ts":1741730400000,"open":"1940.1","high":"1952.49","low":"1917.01","close":"1923.61","volume":"1252903.55","vol_ccy":"125290.355","vol_ccy_quote":"242214919.54964","confirm":1},{"ts":1741737600000,"open":"1923.61","high":"1932.76","low":"1905.5","close":"1920.42","volume":"1940260.11","vol_ccy":"194026.011","vol_ccy_quote":"372285493.23079","confirm":1},{"ts":1741744800000,"open":"1920.48","high":"1921.25","low":"1866.51","close":"1868.82","volume":"3173785.55","vol_ccy":"317378.555","vol_ccy_quote":"600651278.39446","confirm":1},{"ts":1741752000000,"open":"1868.82","high":"1880.82","low":"1852.43","close":"1878.16","volume":"2967143.47","vol_ccy":"296714.347","vol_ccy_quote":"553578740.82359","confirm":1},{"ts":1741759200000,"open":"1878.17","high":"1916.6","low":"1853","close":"1911.2","volume":"5102353.79","vol_ccy":"510235.379","vol_ccy_quote":"964272105.58869","confirm":1},{"ts":1741766400000,"open":"1911.19","high":"1956.57","low":"1869","close":"1894.37","volume":"10829632.67","vol_ccy":"1082963.267","vol_ccy_quote":"2068054168.64356","confirm":1},{"ts":1741773600000,"open":"1894.37","high":"1919.35","low":"1883.33","close":"1916.8","volume":"3126192.18","vol_ccy":"312619.218","vol_ccy_quote":"594248433.63421","confirm":1},{"ts":1741780800000,"open":"1916.79","high":"1949.5","low":"1878.06","close":"1887.6","volume":"7144041.04","vol_ccy":"714404.104","vol_ccy_quote":"1368585148.51298","confirm":1},{"ts":1741788000000,"open":"1887.61","high":"1896","low":"1828.96","close":"1869.57","volume":"7546321.72","vol_ccy":"754632.172","vol_ccy_quote":"1404605802.9627","confirm":1},{"ts":1741795200000,"open":"1869.51","high":"1894.33","low":"1862.37","close":"1867.83","volume":"3647343.11","vol_ccy":"364734.311","vol_ccy_quote":"684383400.53938","confirm":1},{"ts":1741802400000,"open":"1867.84","high":"1888.2","low":"1865.02","close":"1878.25","volume":"1945744.14","vol_ccy":"194574.414","vol_ccy_quote":"365127900.09628","confirm":1},{"ts":1741809600000,"open":"1878.25","high":"1906.31","low":"1873.58","close":"1894.5","volume":"1322392.76","vol_ccy":"132239.276","vol_ccy_quote":"250285041.46971","confirm":1},{"ts":1741816800000,"open":"1894.49","high":"1915.99","low":"1894.28","close":"1908.36","volume":"1097791.27","vol_ccy":"109779.127","vol_ccy_quote":"209291624.94201","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1917.46","low":"1893.69","close":"1907","volume":"1901467.98","vol_ccy":"190146.798","vol_ccy_quote":"362152963.11316","confirm":1},{"ts":1741831200000,"open":"1907","high":"1916.67","low":"1882.01","close":"1886.81","volume":"2026038.42","vol_ccy":"202603.842","vol_ccy_quote":"383926899.37939","confirm":1},{"ts":1741838400000,"open":"1886.82","high":"1891.92","low":"1862.01","close":"1867.69","volume":"2413356.23","vol_ccy":"241335.623","vol_ccy_quote":"452448550.8024","confirm":1},{"ts":1741845600000,"open":"1867.7","high":"1881.3","low":"1858","close":"1871.83","volume":"2693792.84","vol_ccy":"269379.284","vol_ccy_quote":"503642386.11537","confirm":1},{"ts":1741852800000,"open":"1871.83","high":"1895.88","low":"1853.09","close":"1890.89","volume":"3906724.8","vol_ccy":"390672.48","vol_ccy_quote":"732917839.38726","confirm":1},{"ts":1741860000000,"open":"1890.89","high":"1905.82","low":"1866.51","close":"1900.44","volume":"4555870.79","vol_ccy":"455587.079","vol_ccy_quote":"861652349.21878","confirm":1},{"ts":1741867200000,"open":"1900.45","high":"1924.6","low":"1866.11","close":"1871.5","volume":"5690720.82","vol_ccy":"569072.082","vol_ccy_quote":"1078367794.78183","confirm":1},{"ts":1741874400000,"open":"1871.5","high":"1898.01","low":"1863.68","close":"1875.89","volume":"4311372.41","vol_ccy":"431137.241","vol_ccy_quote":"810810407.16225","confirm":1},{"ts":1741881600000,"open":"1875.9","high":"1878.42","low":"1821.22","close":"1827.01","volume":"4447365.36","vol_ccy":"444736.536","vol_ccy_quote":"822457596.29371","confirm":1},{"ts":1741888800000,"open":"1827.16","high":"1858.68","low":"1826.26","close":"1851.6","volume":"2338980.22","vol_ccy":"233898.022","vol_ccy_quote":"431660279.57139","confirm":1},{"ts":1741896000000,"open":"1851.5","high":"1862.33","low":"1839.21","close":"1862.01","volume":"1128318.56","vol_ccy":"112831.856","vol_ccy_quote":"208805677.60963","confirm":1},{"ts":1741903200000,"open":"1862","high":"1883.69","low":"1857.63","close":"1864.89","volume":"1597314.26","vol_ccy":"159731.426","vol_ccy_quote":"298730724.7704","confirm":1},{"ts":1741910400000,"open":"1864.89","high":"1890","low":"1861.57","close":"1881.7","volume":"1479812.6","vol_ccy":"147981.26","vol_ccy_quote":"277674757.8418","confirm":1},{"ts":1741917600000,"open":"1881.71","high":"1895.4","low":"1880.37","close":"1889.7","volume":"1454627.1","vol_ccy":"145462.71","vol_ccy_quote":"274761866.57659","confirm":1},{"ts":1741924800000,"open":"1889.69","high":"1899.8","low":"1887.74","close":"1895.54","volume":"1096694.67","vol_ccy":"109669.467","vol_ccy_quote":"207652568.46984","confirm":1},{"ts":1741932000000,"open":"1895.54","high":"1905.78","low":"1888.11","close":"1893.47","volume":"1503625.61","vol_ccy":"150362.561","vol_ccy_quote":"285030598.07503","confirm":1},{"ts":1741939200000,"open":"1893.48","high":"1903.2","low":"1891.44","close":"1894.68","volume":"1426273.04","vol_ccy":"142627.304","vol_ccy_quote":"270466414.18965","confirm":1},{"ts":1741946400000,"open":"1894.68","high":"1909.3","low":"1889.42","close":"1902.5","volume":"1519216.61","vol_ccy":"151921.661","vol_ccy_quote":"288742418.33846","confirm":1},{"ts":1741953600000,"open":"1902.5","high":"1914.93","low":"1892.45","close":"1905","volume":"2742468.67","vol_ccy":"274246.867","vol_ccy_quote":"521945295.13135","confirm":1},{"ts":1741960800000,"open":"1905","high":"1942.61","low":"1875.07","close":"1922.19","volume":"6722464.34","vol_ccy":"672246.434","vol_ccy_quote":"1288043890.48062","confirm":1},{"ts":1741968000000,"open":"1922.19","high":"1939.99","low":"1914","close":"1935.08","volume":"2428259.98","vol_ccy":"242825.998","vol_ccy_quote":"468172673.96364","confirm":1},{"ts":1741975200000,"open":"1935.1","high":"1945.89","low":"1927.41","close":"1934.19","volume":"1681716.99","vol_ccy":"168171.699","vol_ccy_quote":"325701781.22599","confirm":1},{"ts":1741982400000,"open":"1934.19","high":"1934.94","low":"1915.25","close":"1922.2","volume":"1183737.72","vol_ccy":"118373.772","vol_ccy_quote":"227641651.25386","confirm":1},{"ts":1741989600000,"open":"1922.2","high":"1930.99","low":"1908","close":"1911.55","volume":"950696.67","vol_ccy":"95069.667","vol_ccy_quote":"182490147.23424","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1920.5","low":"1903.09","close":"1911.45","volume":"991874.11","vol_ccy":"99187.411","vol_ccy_quote":"189689974.98938","confirm":1},{"ts":1742004000000,"open":"1911.46","high":"1923.35","low":"1904.18","close":"1920.5","volume":"1287253.49","vol_ccy":"128725.349","vol_ccy_quote":"246466374.23468","confirm":1},{"ts":1742011200000,"open":"1920.5","high":"1935.57","low":"1915.59","close":"1928.34","volume":"1439243.52","vol_ccy":"143924.352","vol_ccy_quote":"277341884.99946","confirm":1},{"ts":1742018400000,"open":"1928.33","high":"1930.91","low":"1914.49","close":"1918.09","volume":"1073860.49","vol_ccy":"107386.049","vol_ccy_quote":"206437921.63642","confirm":1},{"ts":1742025600000,"open":"1918.08","high":"1926.7","low":"1912.23","close":"1926.01","volume":"1334833.26","vol_ccy":"133483.326","vol_ccy_quote":"256130971.7354","confirm":1},{"ts":1742032800000,"open":"1926","high":"1931.6","low":"1919.92","close":"1928.84","volume":"971490.94","vol_ccy":"97149.094","vol_ccy_quote":"187188446.27551","confirm":1},{"ts":1742040000000,"open":"1928.84","high":"1933","low":"1922.11","close":"1930.83","volume":"1020352.13","vol_ccy":"102035.213","vol_ccy_quote":"196754215.93313","confirm":1},{"ts":1742047200000,"open":"1930.82","high":"1939.62","low":"1922.86","close":"1937.36","volume":"1264769.94","vol_ccy":"126476.994","vol_ccy_quote":"244311077.74727","confirm":1},{"ts":1742054400000,"open":"1937.38","high":"1948.5","low":"1932.92","close":"1940.5","volume":"1362486.29","vol_ccy":"136248.629","vol_ccy_quote":"264336629.69886","confirm":1},{"ts":1742061600000,"open":"1940.49","high":"1945.52","low":"1928.66","close":"1937.24","volume":"1089263.53","vol_ccy":"108926.353","vol_ccy_quote":"210820355.07474","confirm":1},{"ts":1742068800000,"open":"1937.24","high":"1958","low":"1937.24","close":"1950.91","volume":"1244306.32","vol_ccy":"124430.632","vol_ccy_quote":"242332888.76981","confirm":1},{"ts":1742076000000,"open":"1950.91","high":"1954.5","low":"1936.36","close":"1937.26","volume":"637101.79","vol_ccy":"63710.179","vol_ccy_quote":"123876178.4267","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1941.09","low":"1920.01","close":"1922.67","volume":"1132629.64","vol_ccy":"113262.964","vol_ccy_quote":"218567536.7523","confirm":1},{"ts":1742090400000,"open":"1922.67","high":"1930.5","low":"1916.42","close":"1927.35","volume":"1139283.33","vol_ccy":"113928.333","vol_ccy_quote":"219154744.74396","confirm":1},{"ts":1742097600000,"open":"1927.34","high":"1933.8","low":"1923.5","close":"1932.01","volume":"840664.79","vol_ccy":"84066.479","vol_ccy_quote":"162140033.25082","confirm":1},{"ts":1742104800000,"open":"1932.01","high":"1934.26","low":"1921.5","close":"1926.42","volume":"824373.2","vol_ccy":"82437.32","vol_ccy_quote":"158896317.14814","confirm":1},{"ts":1742112000000,"open":"1926.41","high":"1927.3","low":"1905.25","close":"1908.24","volume":"1970964.82","vol_ccy":"197096.482","vol_ccy_quote":"377536235.9349","confirm":1},{"ts":1742119200000,"open":"1908.23","high":"1914","low":"1866.03","close":"1873.9","volume":"4316447.77","vol_ccy":"431644.777","vol_ccy_quote":"814675480.83582","confirm":1},{"ts":1742126400000,"open":"1873.89","high":"1895.26","low":"1873.5","close":"1879.7","volume":"2942561.73","vol_ccy":"294256.173","vol_ccy_quote":"554194546.05882","confirm":1},{"ts":1742133600000,"open":"1879.67","high":"1898.6","low":"1879","close":"1894.99","volume":"1690312.98","vol_ccy":"169031.298","vol_ccy_quote":"319475574.31146","confirm":1},{"ts":1742140800000,"open":"1894.99","high":"1924.66","low":"1893.34","close":"1910.35","volume":"3343111.34","vol_ccy":"334311.134","vol_ccy_quote":"638754157.81028","confirm":1},{"ts":1742148000000,"open":"1910.35","high":"1910.77","low":"1860.28","close":"1882.79","volume":"2489185.02","vol_ccy":"248918.502","vol_ccy_quote":"468951593.12643","confirm":1},{"ts":1742155200000,"open":"1882.8","high":"1898.99","low":"1881.81","close":"1889.55","volume":"1089029.15","vol_ccy":"108902.915","vol_ccy_quote":"205813772.6303","confirm":1},{"ts":1742162400000,"open":"1889.53","high":"1891.5","low":"1870.14","close":"1887.04","volume":"1265763.04","vol_ccy":"126576.304","vol_ccy_quote":"238122894.68488","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1910.93","low":"1886.53","close":"1903.1","volume":"1482482.93","vol_ccy":"148248.293","vol_ccy_quote":"281647652.03467","confirm":1},{"ts":1742176800000,"open":"1903.11","high":"1915.5","low":"1901.3","close":"1909","volume":"1399900.3","vol_ccy":"139990.03","vol_ccy_quote":"267178897.91966","confirm":1},{"ts":1742184000000,"open":"1909.01","high":"1913.19","low":"1893.49","close":"1894.01","volume":"1287433.76","vol_ccy":"128743.376","vol_ccy_quote":"244976618.05973","confirm":1},{"ts":1742191200000,"open":"1894.01","high":"1903.44","low":"1879.37","close":"1900.98","volume":"1988631.47","vol_ccy":"198863.147","vol_ccy_quote":"376520192.3399","confirm":1},{"ts":1742198400000,"open":"1900.99","high":"1913.7","low":"1892.73","close":"1912.66","volume":"1331347.36","vol_ccy":"133134.736","vol_ccy_quote":"253396042.6468","confirm":1},{"ts":1742205600000,"open":"1912.65","high":"1919.2","low":"1907.7","close":"1910.46","volume":"1428168.6","vol_ccy":"142816.86","vol_ccy_quote":"273159549.94015","confirm":1},{"ts":1742212800000,"open":"1910.46","high":"1942.85","low":"1893.7","close":"1899.01","volume":"4784600.57","vol_ccy":"478460.057","vol_ccy_quote":"914434421.30391","confirm":1},{"ts":1742220000000,"open":"1899","high":"1923","low":"1888.11","close":"1919.29","volume":"3288153.72","vol_ccy":"328815.372","vol_ccy_quote":"625913450.95048","confirm":1},{"ts":1742227200000,"open":"1919.29","high":"1935.8","low":"1907.52","close":"1930.58","volume":"2074553.28","vol_ccy":"207455.328","vol_ccy_quote":"398775150.38869","confirm":1},{"ts":1742234400000,"open":"1930.58","high":"1952.42","low":"1930.08","close":"1942.3","volume":"2094235.02","vol_ccy":"209423.502","vol_ccy_quote":"407139408.76516","confirm":1},{"ts":1742241600000,"open":"1942.21","high":"1949.98","low":"1931.29","close":"1941.09","volume":"1224940.15","vol_ccy":"122494.015","vol_ccy_quote":"237523563.65799","confirm":1},{"ts":1742248800000,"open":"1941.09","high":"1942.76","low":"1921.47","close":"1926.34","volume":"919846.45","vol_ccy":"91984.645","vol_ccy_quote":"177611023.48558","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"1930.51","low":"1900.03","close":"1903.71","volume":"1788365.69","vol_ccy":"178836.569","vol_ccy_quote":"342022615.35625","confirm":1},{"ts":1742263200000,"open":"1903.71","high":"1917.85","low":"1897.2","close":"1901.31","volume":"1956758.4","vol_ccy":"195675.84","vol_ccy_quote":"373158485.251","confirm":1},{"ts":1742270400000,"open":"1901.3","high":"1910.73","low":"1900","close":"1907.78","volume":"988805.11","vol_ccy":"98880.511","vol_ccy_quote":"188454634.12837","confirm":1},{"ts":1742277600000,"open":"1907.77","high":"1910.34","low":"1893.2","close":"1904.91","volume":"1967557.52","vol_ccy":"196755.752","vol_ccy_quote":"374155052.65822","confirm":1},{"ts":1742284800000,"open":"1904.9","high":"1913.67","low":"1900","close":"1901.29","volume":"1512834.75","vol_ccy":"151283.475","vol_ccy_quote":"288495688.49325","confirm":1},{"ts":1742292000000,"open":"1901.29","high":"1903.28","low":"1885.01","close":"1892.61","volume":"2132609.33","vol_ccy":"213260.933","vol_ccy_quote":"403792499.6576","confirm":1},{"ts":1742299200000,"open":"1892.6","high":"1903.86","low":"1872.07","close":"1880","volume":"3593998.54","vol_ccy":"359399.854","vol_ccy_quote":"678269498.10645","confirm":1},{"ts":1742306400000,"open":"1880","high":"1897.79","low":"1874.79","close":"1880.88","volume":"3263053.92","vol_ccy":"326305.392","vol_ccy_quote":"616086765.59365","confirm":1},{"ts":1742313600000,"open":"1880.88","high":"1892","low":"1874.5","close":"1876.7","volume":"2154567.04","vol_ccy":"215456.704","vol_ccy_quote":"405637650.83328","confirm":1},{"ts":1742320800000,"open":"1876.7","high":"1909","low":"1873.4","close":"1904.53","volume":"1809430.53","vol_ccy":"180943.053","vol_ccy_quote":"342183875.30163","confirm":1},{"ts":1742328000000,"open":"1904.53","high":"1914.91","low":"1898.39","close":"1911.7","volume":"1055814.63","vol_ccy":"105581.463","vol_ccy_quote":"201417101.66714","confirm":1},{"ts":1742335200000,"open":"1911.62","high":"1936.3","low":"1908.23","close":"1931.5","volume":"1898628.75","vol_ccy":"189862.875","vol_ccy_quote":"365446107.40636","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"1949.49","low":"1929.4","close":"1931.43","volume":"2499717.9","vol_ccy":"249971.79","vol_ccy_quote":"485073020.76539","confirm":1},{"ts":1742349600000,"open":"1931.43","high":"1939.25","low":"1927.76","close":"1938.47","volume":"1517377.64","vol_ccy":"151737.764","vol_ccy_quote":"293273799.62812","confirm":1},{"ts":1742356800000,"open":"1938.46","high":"1940.5","low":"1930.39","close":"1939.01","volume":"1189038.67","vol_ccy":"118903.867","vol_ccy_quote":"230117639.88259","confirm":1},{"ts":1742364000000,"open":"1939","high":"1943.47","low":"1931.2","close":"1932.48","volume":"1073468.35","vol_ccy":"107346.835","vol_ccy_quote":"207906949.69755","confirm":1},{"ts":1742371200000,"open":"1932.47","high":"1946.71","low":"1931.91","close":"1943.81","volume":"1270197.6","vol_ccy":"127019.76","vol_ccy_quote":"246510008.48202","confirm":1},{"ts":1742378400000,"open":"1943.82","high":"2034.99","low":"1942.45","close":"2027.89","volume":"10805861.5","vol_ccy":"1080586.15","vol_ccy_quote":"2154687619.47802","confirm":1},{"ts":1742385600000,"open":"2027.89","high":"2029.61","low":"1995","close":"2016.55","volume":"5932961.14","vol_ccy":"593296.114","vol_ccy_quote":"1193106208.587","confirm":1},{"ts":1742392800000,"open":"2016.59","high":"2057.59","low":"2016.28","close":"2048.9","volume":"5556986.62","vol_ccy":"555698.662","vol_ccy_quote":"1131522567.01404","confirm":1},{"ts":1742400000000,"open":"2048.89","high":"2050.66","low":"2015.05","close":"2027.71","volume":"3844256.25","vol_ccy":"384425.625","vol_ccy_quote":"782408342.43331","confirm":1},{"ts":1742407200000,"open":"2027.71","high":"2066.56","low":"1997.01","close":"2031.2","volume":"8164776.03","vol_ccy":"816477.603","vol_ccy_quote":"1659209675.77314","confirm":1},{"ts":1742414400000,"open":"2031.21","high":"2046.96","low":"2028.5","close":"2040.44","volume":"1370277.71","vol_ccy":"137027.771","vol_ccy_quote":"279371833.02861","confirm":1},{"ts":1742421600000,"open":"2040.43","high":"2070.98","low":"2036.39","close":"2056.37","volume":"2190793.52","vol_ccy":"219079.352","vol_ccy_quote":"449823790.23865","confirm":1},{"ts":1742428800000,"open":"2056.36","high":"2068.49","low":"2022.28","close":"2027.05","volume":"2440925.72","vol_ccy":"244092.572","vol_ccy_quote":"498274477.51906","confirm":1},{"ts":1742436000000,"open":"2027.04","high":"2034.98","low":"2020.31","close":"2022.98","volume":"1345716.22","vol_ccy":"134571.622","vol_ccy_quote":"272878811.62959","confirm":1},{"ts":1742443200000,"open":"2022.98","high":"2025.82","low":"2012.15","close":"2017.33","volume":"1382630.15","vol_ccy":"138263.015","vol_ccy_quote":"279134285.70117","confirm":1},{"ts":1742450400000,"open":"2017.33","high":"2022.64","low":"2005.25","close":"2007.49","volume":"1761751.32","vol_ccy":"176175.132","vol_ccy_quote":"354530046.90357","confirm":1},{"ts":1742457600000,"open":"2007.49","high":"2021.92","low":"2003.01","close":"2006","volume":"2105232.76","vol_ccy":"210523.276","vol_ccy_quote":"423501879.67797","confirm":1},{"ts":1742464800000,"open":"2006","high":"2006.3","low":"1971","close":"1989","volume":"4405740.06","vol_ccy":"440574.006","vol_ccy_quote":"875052368.01568","confirm":1},{"ts":1742472000000,"open":"1988.99","high":"1998.95","low":"1978.38","close":"1985.91","volume":"2500815.03","vol_ccy":"250081.503","vol_ccy_quote":"497702907.07157","confirm":1},{"ts":1742479200000,"open":"1985.91","high":"2011.27","low":"1965.19","close":"1972.35","volume":"4834109.07","vol_ccy":"483410.907","vol_ccy_quote":"961190758.47475","confirm":1},{"ts":1742486400000,"open":"1972.33","high":"1980.72","low":"1952.08","close":"1970.87","volume":"3706231.6","vol_ccy":"370623.16","vol_ccy_quote":"727966921.9718","confirm":1},{"ts":1742493600000,"open":"1970.88","high":"1979.73","low":"1967.03","close":"1974.94","volume":"1068578.29","vol_ccy":"106857.829","vol_ccy_quote":"210885228.08908","confirm":1},{"ts":1742500800000,"open":"1974.95","high":"1985.43","low":"1971.3","close":"1977.18","volume":"806297.9","vol_ccy":"80629.79","vol_ccy_quote":"159603989.67292","confirm":1},{"ts":1742508000000,"open":"1977.17","high":"1984.57","low":"1972.49","close":"1983.92","volume":"686335.7","vol_ccy":"68633.57","vol_ccy_quote":"135741251.45433","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"1996.9","low":"1981.74","close":"1994.09","volume":"1481546.5","vol_ccy":"148154.65","vol_ccy_quote":"294768047.35267","confirm":1},{"ts":1742522400000,"open":"1994.09","high":"1995.48","low":"1972.49","close":"1978.2","volume":"1382338.36","vol_ccy":"138233.836","vol_ccy_quote":"274121823.85084","confirm":1},{"ts":1742529600000,"open":"1978.19","high":"1990.3","low":"1968.22","close":"1974.68","volume":"1354312.67","vol_ccy":"135431.267","vol_ccy_quote":"267933142.85163","confirm":1},{"ts":1742536800000,"open":"1974.67","high":"1979","low":"1966.19","close":"1976.91","volume":"1502307.94","vol_ccy":"150230.794","vol_ccy_quote":"296353440.97437","confirm":1},{"ts":1742544000000,"open":"1976.91","high":"1982.72","low":"1963.89","close":"1969.41","volume":"1658984.94","vol_ccy":"165898.494","vol_ccy_quote":"327342712.26689","confirm":1},{"ts":1742551200000,"open":"1969.41","high":"1973.34","low":"1956.78","close":"1967.08","volume":"1597941.74","vol_ccy":"159794.174","vol_ccy_quote":"313903595.97088","confirm":1},{"ts":1742558400000,"open":"1967.08","high":"1974.38","low":"1935.65","close":"1952.22","volume":"4299586.76","vol_ccy":"429958.676","vol_ccy_quote":"838642099.29706","confirm":1},{"ts":1742565600000,"open":"1952.21","high":"1958.51","low":"1938.33","close":"1950.32","volume":"2114020.54","vol_ccy":"211402.054","vol_ccy_quote":"412158811.65762","confirm":1},{"ts":1742572800000,"open":"1950.3","high":"1972.7","low":"1945.6","close":"1968.46","volume":"1908382.67","vol_ccy":"190838.267","vol_ccy_quote":"374338553.83712","confirm":1},{"ts":1742580000000,"open":"1968.46","high":"1977.92","low":"1963","close":"1973.46","volume":"1189393.45","vol_ccy":"118939.345","vol_ccy_quote":"234478027.05565","confirm":1},{"ts":1742587200000,"open":"1973.45","high":"1984.24","low":"1971.26","close":"1973.84","volume":"764537.61","vol_ccy":"76453.761","vol_ccy_quote":"151125714.64048","confirm":1},{"ts":1742594400000,"open":"1973.83","high":"1974.4","low":"1962.21","close":"1965.89","volume":"777285.7","vol_ccy":"77728.57","vol_ccy_quote":"152898556.85046","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"1987.47","low":"1964.26","close":"1974.8","volume":"1432442.04","vol_ccy":"143244.204","vol_ccy_quote":"283399750.74375","confirm":1},{"ts":1742608800000,"open":"1974.8","high":"1986.92","low":"1973.4","close":"1986.01","volume":"953123.27","vol_ccy":"95312.327","vol_ccy_quote":"188932459.66671","confirm":1},{"ts":1742616000000,"open":"1986.01","high":"1991.17","low":"1983.92","close":"1987.72","volume":"847804.29","vol_ccy":"84780.429","vol_ccy_quote":"168513730.36815","confirm":1},{"ts":1742623200000,"open":"1987.71","high":"1993.4","low":"1983.09","close":"1984.48","volume":"812762.47","vol_ccy":"81276.247","vol_ccy_quote":"161607849.54206","confirm":1},{"ts":1742630400000,"open":"1984.47","high":"2006.53","low":"1981.41","close":"1994.09","volume":"2393688.38","vol_ccy":"239368.838","vol_ccy_quote":"477496004.30806","confirm":1},{"ts":1742637600000,"open":"1994.1","high":"2000.43","low":"1987.54","close":"1990.6","volume":"1408406.33","vol_ccy":"140840.633","vol_ccy_quote":"280840485.5626","confirm":1},{"ts":1742644800000,"open":"1990.59","high":"1998","low":"1985.08","close":"1990.59","volume":"1082477.53","vol_ccy":"108247.753","vol_ccy_quote":"215598062.60103","confirm":1},{"ts":1742652000000,"open":"1990.58","high":"1993.49","low":"1981.03","close":"1986.36","volume":"1091672.98","vol_ccy":"109167.298","vol_ccy_quote":"216818170.64286","confirm":1},{"ts":1742659200000,"open":"1986.35","high":"1994.5","low":"1982.17","close":"1992.5","volume":"951822.58","vol_ccy":"95182.258","vol_ccy_quote":"189319289.93929","confirm":1},{"ts":1742666400000,"open":"1992.49","high":"2000.76","low":"1990.99","close":"1995.99","volume":"811428.37","vol_ccy":"81142.837","vol_ccy_quote":"161950511.56914","confirm":1},{"ts":1742673600000,"open":"1996","high":"2004.21","low":"1983.64","close":"1986.04","volume":"1070960.18","vol_ccy":"107096.018","vol_ccy_quote":"213599557.25376","confirm":1},{"ts":1742680800000,"open":"1986.03","high":"1990.08","low":"1973.68","close":"1980.5","volume":"1180176.75","vol_ccy":"118017.675","vol_ccy_quote":"233737163.6235","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"1998.79","low":"1976.67","close":"1997.98","volume":"1038641.87","vol_ccy":"103864.187","vol_ccy_quote":"206584248.78536","confirm":1},{"ts":1742695200000,"open":"1997.98","high":"2008.89","low":"1992.58","close":"2008.2","volume":"1467710.24","vol_ccy":"146771.024","vol_ccy_quote":"293708692.99231","confirm":1},{"ts":1742702400000,"open":"2008.2","high":"2008.65","low":"1992.56","close":"2000","volume":"1403006.18","vol_ccy":"140300.618","vol_ccy_quote":"280442524.43998","confirm":1},{"ts":1742709600000,"open":"2000","high":"2021.27","low":"1997.34","close":"2008.2","volume":"1588349.49","vol_ccy":"158834.949","vol_ccy_quote":"319012789.20571","confirm":1},{"ts":1742716800000,"open":"2008.19","high":"2016.53","low":"2005.49","close":"2014.29","volume":"1088625.74","vol_ccy":"108862.574","vol_ccy_quote":"219035668.17736","confirm":1},{"ts":1742724000000,"open":"2014.29","high":"2021.27","low":"2002.08","close":"2008.17","volume":"1877419.89","vol_ccy":"187741.989","vol_ccy_quote":"377857425.42634","confirm":1},{"ts":1742731200000,"open":"2008.18","high":"2020.68","low":"2004.81","close":"2019","volume":"1482698.49","vol_ccy":"148269.849","vol_ccy_quote":"298429109.55103","confirm":1},{"ts":1742738400000,"open":"2019","high":"2020.5","low":"2002","close":"2007.24","volume":"2053889.35","vol_ccy":"205388.935","vol_ccy_quote":"412486392.68584","confirm":1},{"ts":1742745600000,"open":"2007.24","high":"2008.84","low":"1987.13","close":"1993","volume":"2002111.88","vol_ccy":"200211.188","vol_ccy_quote":"400102062.99188","confirm":1},{"ts":1742752800000,"open":"1992.99","high":"1999.65","low":"1990.36","close":"1996.36","volume":"760768.66","vol_ccy":"76076.866","vol_ccy_quote":"151824398.38564","confirm":1},{"ts":1742760000000,"open":"1996.36","high":"2000.77","low":"1985","close":"1995.27","volume":"730156.17","vol_ccy":"73015.617","vol_ccy_quote":"145498792.83452","confirm":1},{"ts":1742767200000,"open":"1995.27","high":"2007.65","low":"1980.01","close":"2006.26","volume":"1623625.71","vol_ccy":"162362.571","vol_ccy_quote":"323593958.21482","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2021.9","low":"1977.49","close":"1980.75","volume":"3013613.95","vol_ccy":"301361.395","vol_ccy_quote":"602103204.75743","confirm":1},{"ts":1742781600000,"open":"1980.75","high":"2017.43","low":"1978.52","close":"2014.61","volume":"2486492.83","vol_ccy":"248649.283","vol_ccy_quote":"497736220.76793","confirm":1},{"ts":1742788800000,"open":"2014.61","high":"2054.36","low":"2014.61","close":"2048.71","volume":"3753252.87","vol_ccy":"375325.287","vol_ccy_quote":"763670145.86538","confirm":1},{"ts":1742796000000,"open":"2048.72","high":"2079.65","low":"2048.71","close":"2069.24","volume":"3857376.44","vol_ccy":"385737.644","vol_ccy_quote":"797908466.48632","confirm":1},{"ts":1742803200000,"open":"2069.25","high":"2096.8","low":"2068.96","close":"2094","volume":"3548121.59","vol_ccy":"354812.159","vol_ccy_quote":"740172863.31818","confirm":1},{"ts":1742810400000,"open":"2094.01","high":"2104.99","low":"2087.32","close":"2092.9","volume":"2349710.53","vol_ccy":"234971.053","vol_ccy_quote":"492144923.89893","confirm":1},{"ts":1742817600000,"open":"2092.91","high":"2095","low":"2073.65","close":"2082.43","volume":"2722828.5","vol_ccy":"272282.85","vol_ccy_quote":"567141251.4353","confirm":1},{"ts":1742824800000,"open":"2082.43","high":"2104","low":"2075.14","close":"2089.85","volume":"3692887.84","vol_ccy":"369288.784","vol_ccy_quote":"770997194.60642","confirm":1},{"ts":1742832000000,"open":"2089.8","high":"2093.66","low":"2067.4","close":"2088.38","volume":"2676770.12","vol_ccy":"267677.012","vol_ccy_quote":"557266192.97543","confirm":1},{"ts":1742839200000,"open":"2088.38","high":"2101.68","low":"2081.29","close":"2088.8","volume":"2094830.54","vol_ccy":"209483.054","vol_ccy_quote":"438137734.5202","confirm":1},{"ts":1742846400000,"open":"2088.71","high":"2095.47","low":"2080.22","close":"2083.83","volume":"759974.93","vol_ccy":"75997.493","vol_ccy_quote":"158607313.15944","confirm":1},{"ts":1742853600000,"open":"2083.87","high":"2087.19","low":"2068.2","close":"2081.31","volume":"1258113.97","vol_ccy":"125811.397","vol_ccy_quote":"261174146.57262","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"2055.33","close":"2064.89","volume":"2687839.22","vol_ccy":"268783.922","vol_ccy_quote":"557800039.35441","confirm":1},{"ts":1742868000000,"open":"2064.9","high":"2069.89","low":"2041.25","close":"2043.25","volume":"2527485.72","vol_ccy":"252748.572","vol_ccy_quote":"519451759.68503","confirm":1},{"ts":1742875200000,"open":"2043.25","high":"2051.8","low":"2036.02","close":"2048.61","volume":"1894202.76","vol_ccy":"189420.276","vol_ccy_quote":"387376636.68737","confirm":1},{"ts":1742882400000,"open":"2048.61","high":"2067.36","low":"2046.78","close":"2055.88","volume":"2226866.18","vol_ccy":"222686.618","vol_ccy_quote":"457885994.25201","confirm":1},{"ts":1742889600000,"open":"2055.88","high":"2074.68","low":"2053.42","close":"2070.07","volume":"1699766.71","vol_ccy":"169976.671","vol_ccy_quote":"350854394.33179","confirm":1},{"ts":1742896800000,"open":"2070.06","high":"2076","low":"2062.39","close":"2068.44","volume":"1399724.98","vol_ccy":"139972.498","vol_ccy_quote":"289668883.47699","confirm":1},{"ts":1742904000000,"open":"2068.43","high":"2081","low":"2051.67","close":"2061.59","volume":"3345980.45","vol_ccy":"334598.045","vol_ccy_quote":"691037133.7505","confirm":1},{"ts":1742911200000,"open":"2061.6","high":"2080","low":"2053.39","close":"2067.51","volume":"2613076.72","vol_ccy":"261307.672","vol_ccy_quote":"541198597.13412","confirm":1},{"ts":1742918400000,"open":"2067.51","high":"2083.94","low":"2059.43","close":"2076.46","volume":"1841242.8","vol_ccy":"184124.28","vol_ccy_quote":"381431617.14773","confirm":1},{"ts":1742925600000,"open":"2076.45","high":"2080","low":"2056.4","close":"2075.92","volume":"1952118.65","vol_ccy":"195211.865","vol_ccy_quote":"403844742.12004","confirm":1},{"ts":1742932800000,"open":"2075.92","high":"2083.7","low":"2062.5","close":"2063.37","volume":"1998377.71","vol_ccy":"199837.771","vol_ccy_quote":"413933706.57356","confirm":1},{"ts":1742940000000,"open":"2063.37","high":"2069.95","low":"2053","close":"2066.39","volume":"1230504.98","vol_ccy":"123050.498","vol_ccy_quote":"253846200.57028","confirm":1},{"ts":1742947200000,"open":"2066.39","high":"2079","low":"2061.3","close":"2074.36","volume":"1577919.86","vol_ccy":"157791.986","vol_ccy_quote":"327020946.96069","confirm":1},{"ts":1742954400000,"open":"2074.37","high":"2075","low":"2042.54","close":"2049.29","volume":"2651719.78","vol_ccy":"265171.978","vol_ccy_quote":"544950750.3011","confirm":1},{"ts":1742961600000,"open":"2049.29","high":"2068.77","low":"2047.22","close":"2059.38","volume":"1654221.83","vol_ccy":"165422.183","vol_ccy_quote":"340169159.85979","confirm":1},{"ts":1742968800000,"open":"2059.39","high":"2072","low":"2056.95","close":"2069.34","volume":"1675178.74","vol_ccy":"167517.874","vol_ccy_quote":"346082301.79708","confirm":1},{"ts":1742976000000,"open":"2069.33","high":"2072.64","low":"2057.04","close":"2062.94","volume":"1498319.61","vol_ccy":"149831.961","vol_ccy_quote":"309237088.27164","confirm":1},{"ts":1742983200000,"open":"2062.94","high":"2075.91","low":"2062.7","close":"2068.59","volume":"1339253.43","vol_ccy":"133925.343","vol_ccy_quote":"277272394.7861","confirm":1},{"ts":1742990400000,"open":"2068.6","high":"2070.55","low":"2027","close":"2028.3","volume":"3649944.55","vol_ccy":"364994.455","vol_ccy_quote":"747609399.78128","confirm":1},{"ts":1742997600000,"open":"2028.3","high":"2038.18","low":"2006.39","close":"2012.6","volume":"5232532.03","vol_ccy":"523253.203","vol_ccy_quote":"1056347933.64804","confirm":1},{"ts":1743004800000,"open":"2012.6","high":"2022.66","low":"2002.41","close":"2006.52","volume":"2438495.09","vol_ccy":"243849.509","vol_ccy_quote":"490499305.19243","confirm":1},{"ts":1743012000000,"open":"2006.53","high":"2014.67","low":"1981.3","close":"1999.77","volume":"3471252.93","vol_ccy":"347125.293","vol_ccy_quote":"692949422.15532","confirm":1},{"ts":1743019200000,"open":"1999.7","high":"2017.88","low":"1991.41","close":"2007.82","volume":"1836004.39","vol_ccy":"183600.439","vol_ccy_quote":"368620368.28297","confirm":1},{"ts":1743026400000,"open":"2007.83","high":"2010.49","low":"1994.8","close":"2009.42","volume":"1184435.27","vol_ccy":"118443.527","vol_ccy_quote":"237200597.58076","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2025.69","low":"2006.72","close":"2020.51","volume":"1665408.4","vol_ccy":"166540.84","vol_ccy_quote":"336094213.52804","confirm":1},{"ts":1743040800000,"open":"2020.51","high":"2037.49","low":"2019.64","close":"2031.4","volume":"1968344.54","vol_ccy":"196834.454","vol_ccy_quote":"399550325.7515","confirm":1},{"ts":1743048000000,"open":"2031.4","high":"2032.92","low":"2021.05","close":"2022.83","volume":"1112277.13","vol_ccy":"111227.713","vol_ccy_quote":"225470800.06257","confirm":1},{"ts":1743055200000,"open":"2022.84","high":"2030.25","low":"2022.11","close":"2026.2","volume":"800726.26","vol_ccy":"80072.626","vol_ccy_quote":"162218644.58859","confirm":1},{"ts":1743062400000,"open":"2026.2","high":"2032.73","low":"2017.49","close":"2028.64","volume":"1588456.91","vol_ccy":"158845.691","vol_ccy_quote":"321738185.39205","confirm":1},{"ts":1743069600000,"open":"2028.7","high":"2036.41","low":"2012.19","close":"2016.51","volume":"2350210.11","vol_ccy":"235021.011","vol_ccy_quote":"475612523.69217","confirm":1},{"ts":1743076800000,"open":"2016.51","high":"2026.16","low":"1986.58","close":"2003.29","volume":"4327234.58","vol_ccy":"432723.458","vol_ccy_quote":"867434241.4729","confirm":1},{"ts":1743084000000,"open":"2003.29","high":"2026.65","low":"1996.16","close":"2005.6","volume":"4143816.35","vol_ccy":"414381.635","vol_ccy_quote":"834367892.11112","confirm":1},{"ts":1743091200000,"open":"2005.59","high":"2015.28","low":"1992.61","close":"2000.29","volume":"1956706.2","vol_ccy":"195670.62","vol_ccy_quote":"392214034.96411","confirm":1},{"ts":1743098400000,"open":"2000.29","high":"2015.2","low":"1999.5","close":"2004.34","volume":"1088035.08","vol_ccy":"108803.508","vol_ccy_quote":"218510556.54544","confirm":1},{"ts":1743105600000,"open":"2004.34","high":"2020","low":"2000.54","close":"2018.19","volume":"984059.79","vol_ccy":"98405.979","vol_ccy_quote":"197832914.81717","confirm":1},{"ts":1743112800000,"open":"2018.2","high":"2019.1","low":"1999.25","close":"2004","volume":"846322.57","vol_ccy":"84632.257","vol_ccy_quote":"169860581.38423","confirm":1},{"ts":1743120000000,"open":"2004","high":"2015.68","low":"1991.08","close":"2009.22","volume":"1808046.34","vol_ccy":"180804.634","vol_ccy_quote":"362261446.92631","confirm":1},{"ts":1743127200000,"open":"2009.25","high":"2016.32","low":"1995.37","close":"2000.29","volume":"1383210.1","vol_ccy":"138321.01","vol_ccy_quote":"277206641.92529","confirm":1},{"ts":1743134400000,"open":"2000.28","high":"2005","low":"1900.27","close":"1915.31","volume":"9762199.96","vol_ccy":"976219.996","vol_ccy_quote":"1894565963.60274","confirm":1},{"ts":1743141600000,"open":"1915.31","high":"1928.8","low":"1902.64","close":"1909.79","volume":"3678960.3","vol_ccy":"367896.03","vol_ccy_quote":"704514847.24889","confirm":1},{"ts":1743148800000,"open":"1909.8","high":"1918.54","low":"1902.54","close":"1909.19","volume":"2181464.94","vol_ccy":"218146.494","vol_ccy_quote":"416756835.27304","confirm":1},{"ts":1743156000000,"open":"1909.2","high":"1925","low":"1853.81","close":"1900.35","volume":"5575210.49","vol_ccy":"557521.049","vol_ccy_quote":"1055961187.82585","confirm":1},{"ts":1743163200000,"open":"1900.34","high":"1904.42","low":"1880.01","close":"1886.96","volume":"3948509.17","vol_ccy":"394850.917","vol_ccy_quote":"746942664.80028","confirm":1},{"ts":1743170400000,"open":"1886.96","high":"1894.42","low":"1871.46","close":"1872.36","volume":"3794179.26","vol_ccy":"379417.926","vol_ccy_quote":"714623189.07527","confirm":1},{"ts":1743177600000,"open":"1872.37","high":"1884.69","low":"1861.64","close":"1883.98","volume":"3080319.86","vol_ccy":"308031.986","vol_ccy_quote":"576866091.22527","confirm":1},{"ts":1743184800000,"open":"1883.97","high":"1887.5","low":"1870.24","close":"1874.21","volume":"1454036.97","vol_ccy":"145403.697","vol_ccy_quote":"273141224.71891","confirm":1},{"ts":1743192000000,"open":"1874.21","high":"1891.91","low":"1873.6","close":"1885.84","volume":"1738446.42","vol_ccy":"173844.642","vol_ccy_quote":"327387206.35338","confirm":1},{"ts":1743199200000,"open":"1885.84","high":"1902","low":"1885.33","close":"1897.23","volume":"1299199.39","vol_ccy":"129919.939","vol_ccy_quote":"246255958.99347","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1894.77","close":"1909.89","volume":"1505852.85","vol_ccy":"150585.285","vol_ccy_quote":"287119186.9553","confirm":1},{"ts":1743213600000,"open":"1909.89","high":"1913.1","low":"1885.72","close":"1900","volume":"2276790.19","vol_ccy":"227679.019","vol_ccy_quote":"432413433.28163","confirm":1},{"ts":1743220800000,"open":"1899.99","high":"1905.39","low":"1884.2","close":"1888.63","volume":"1269709.12","vol_ccy":"126970.912","vol_ccy_quote":"240334902.7663","confirm":1},{"ts":1743228000000,"open":"1888.62","high":"1888.75","low":"1875.33","close":"1880.52","volume":"1636737.12","vol_ccy":"163673.712","vol_ccy_quote":"307944293.82153","confirm":1},{"ts":1743235200000,"open":"1880.51","high":"1887.79","low":"1860.01","close":"1877.32","volume":"2459749.22","vol_ccy":"245974.922","vol_ccy_quote":"461172576.55771","confirm":1},{"ts":1743242400000,"open":"1877.32","high":"1880.48","low":"1832.74","close":"1844.72","volume":"5428205.14","vol_ccy":"542820.514","vol_ccy_quote":"1005326348.72393","confirm":1},{"ts":1743249600000,"open":"1844.72","high":"1864","low":"1841.75","close":"1859","volume":"2686963.27","vol_ccy":"268696.327","vol_ccy_quote":"498082062.80623","confirm":1},{"ts":1743256800000,"open":"1859","high":"1859.23","low":"1833.01","close":"1840.27","volume":"2312557.54","vol_ccy":"231255.754","vol_ccy_quote":"426623657.23389","confirm":1},{"ts":1743264000000,"open":"1840.26","high":"1848.3","low":"1796.08","close":"1818.12","volume":"8097442.32","vol_ccy":"809744.232","vol_ccy_quote":"1473472159.03916","confirm":1},{"ts":1743271200000,"open":"1818.12","high":"1828.8","low":"1808.51","close":"1827.79","volume":"2866901.6","vol_ccy":"286690.16","vol_ccy_quote":"521612355.05856","confirm":1},{"ts":1743278400000,"open":"1827.79","high":"1828.46","low":"1812.22","close":"1817.49","volume":"2076980.82","vol_ccy":"207698.082","vol_ccy_quote":"377908202.61354","confirm":1},{"ts":1743285600000,"open":"1817.48","high":"1830.99","low":"1811.4","close":"1828.42","volume":"1173004.85","vol_ccy":"117300.485","vol_ccy_quote":"213424232.84371","confirm":1},{"ts":1743292800000,"open":"1828.43","high":"1843","low":"1812.14","close":"1835.29","volume":"2373473.87","vol_ccy":"237347.387","vol_ccy_quote":"434113142.13586","confirm":1},{"ts":1743300000000,"open":"1835.3","high":"1844.72","low":"1831.68","close":"1834.3","volume":"1761430.44","vol_ccy":"176143.044","vol_ccy_quote":"323865208.26267","confirm":1},{"ts":1743307200000,"open":"1834.31","high":"1846.76","low":"1834","close":"1838.1","volume":"1285505.5","vol_ccy":"128550.55","vol_ccy_quote":"236575898.72437","confirm":1},{"ts":1743314400000,"open":"1838.1","high":"1844.3","low":"1832.22","close":"1837.79","volume":"1031289.56","vol_ccy":"103128.956","vol_ccy_quote":"189605753.59803","confirm":1},{"ts":1743321600000,"open":"1837.78","high":"1849.3","low":"1837.52","close":"1843.6","volume":"1011032.43","vol_ccy":"101103.243","vol_ccy_quote":"186466912.8337","confirm":1},{"ts":1743328800000,"open":"1843.61","high":"1846.11","low":"1825.52","close":"1833.33","volume":"2743087.38","vol_ccy":"274308.738","vol_ccy_quote":"503170373.77689","confirm":1},{"ts":1743336000000,"open":"1833.33","high":"1840.79","low":"1788","close":"1806.67","volume":"4295828.94","vol_ccy":"429582.894","vol_ccy_quote":"780237116.84258","confirm":1},{"ts":1743343200000,"open":"1806.62","high":"1826.9","low":"1803.7","close":"1813.62","volume":"2595237.34","vol_ccy":"259523.734","vol_ccy_quote":"471040820.33373","confirm":1},{"ts":1743350400000,"open":"1813.62","high":"1817.67","low":"1786","close":"1804.95","volume":"4206204.01","vol_ccy":"420620.401","vol_ccy_quote":"756950134.7418","confirm":1},{"ts":1743357600000,"open":"1804.96","high":"1834.88","low":"1804.95","close":"1814.4","volume":"3331812.04","vol_ccy":"333181.204","vol_ccy_quote":"606556797.00319","confirm":1},{"ts":1743364800000,"open":"1814.4","high":"1821.9","low":"1801.01","close":"1806.01","volume":"1108240","vol_ccy":"110824","vol_ccy_quote":"200919912.50607","confirm":1},{"ts":1743372000000,"open":"1806.01","high":"1817.12","low":"1766.6","close":"1807.87","volume":"4316331.09","vol_ccy":"431633.109","vol_ccy_quote":"774084785.07565","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1820.79","low":"1776.41","close":"1814.3","volume":"4196164.14","vol_ccy":"419616.414","vol_ccy_quote":"755775819.07796","confirm":1},{"ts":1743386400000,"open":"1814.3","high":"1823.8","low":"1795.53","close":"1798.66","volume":"3089347.62","vol_ccy":"308934.762","vol_ccy_quote":"558970396.82437","confirm":1},{"ts":1743393600000,"open":"1798.66","high":"1813.99","low":"1792.54","close":"1809.43","volume":"1856127.89","vol_ccy":"185612.789","vol_ccy_quote":"335062798.13516","confirm":1},{"ts":1743400800000,"open":"1809.43","high":"1812","low":"1789.09","close":"1798.74","volume":"2354041.75","vol_ccy":"235404.175","vol_ccy_quote":"423675473.17877","confirm":1},{"ts":1743408000000,"open":"1798.74","high":"1808.32","low":"1781.32","close":"1786.59","volume":"3239868.69","vol_ccy":"323986.869","vol_ccy_quote":"581265760.00597","confirm":1},{"ts":1743415200000,"open":"1786.6","high":"1820","low":"1778","close":"1813.6","volume":"4383503.43","vol_ccy":"438350.343","vol_ccy_quote":"789355644.3799","confirm":1},{"ts":1743422400000,"open":"1813.59","high":"1848.52","low":"1794","close":"1818.8","volume":"7048727.35","vol_ccy":"704872.735","vol_ccy_quote":"1282838806.86306","confirm":1},{"ts":1743429600000,"open":"1818.8","high":"1854.5","low":"1818.5","close":"1842.02","volume":"5647635.01","vol_ccy":"564763.501","vol_ccy_quote":"1037945895.71822","confirm":1},{"ts":1743436800000,"open":"1842.02","high":"1847.17","low":"1817.23","close":"1825.48","volume":"3289298.02","vol_ccy":"328929.802","vol_ccy_quote":"603329363.90606","confirm":1},{"ts":1743444000000,"open":"1825.5","high":"1847.75","low":"1824.37","close":"1827.88","volume":"2228017.45","vol_ccy":"222801.745","vol_ccy_quote":"409112754.12969","confirm":1},{"ts":1743451200000,"open":"1827.81","high":"1835.01","low":"1818.53","close":"1824.8","volume":"1110420.74","vol_ccy":"111042.074","vol_ccy_quote":"202839771.21709","confirm":1},{"ts":1743458400000,"open":"1824.89","high":"1832.6","low":"1816.56","close":"1822.61","volume":"1193039.94","vol_ccy":"119303.994","vol_ccy_quote":"217530961.94813","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1843.76","low":"1817.81","close":"1826.44","volume":"2011857.22","vol_ccy":"201185.722","vol_ccy_quote":"367844905.46305","confirm":1},{"ts":1743472800000,"open":"1826.44","high":"1841.58","low":"1824.41","close":"1834.99","volume":"1394165","vol_ccy":"139416.5","vol_ccy_quote":"255846716.64724","confirm":1},{"ts":1743480000000,"open":"1835","high":"1850.66","low":"1832.04","close":"1841.6","volume":"1599155.07","vol_ccy":"159915.507","vol_ccy_quote":"294651524.40653","confirm":1},{"ts":1743487200000,"open":"1841.59","high":"1868","low":"1839.52","close":"1854.36","volume":"3117986.08","vol_ccy":"311798.608","vol_ccy_quote":"578849473.86035","confirm":1},{"ts":1743494400000,"open":"1854.36","high":"1893.3","low":"1854","close":"1885.5","volume":"4860014.01","vol_ccy":"486001.401","vol_ccy_quote":"913146355.85325","confirm":1},{"ts":1743501600000,"open":"1885.5","high":"1886","low":"1856.69","close":"1862.3","volume":"2440430.23","vol_ccy":"244043.023","vol_ccy_quote":"456575350.73409","confirm":1},{"ts":1743508800000,"open":"1862.31","high":"1881.65","low":"1859.27","close":"1871.87","volume":"3087538.86","vol_ccy":"308753.886","vol_ccy_quote":"577460260.19354","confirm":1},{"ts":1743516000000,"open":"1871.87","high":"1928.89","low":"1842.18","close":"1918.48","volume":"11111926.74","vol_ccy":"1111192.674","vol_ccy_quote":"2098329701.37912","confirm":1},{"ts":1743523200000,"open":"1918.47","high":"1924.45","low":"1907.29","close":"1915.63","volume":"2595500.11","vol_ccy":"259550.011","vol_ccy_quote":"497363120.02915","confirm":1},{"ts":1743530400000,"open":"1915.62","high":"1916.1","low":"1901.52","close":"1910.25","volume":"2105289.66","vol_ccy":"210528.966","vol_ccy_quote":"401557956.08767","confirm":1},{"ts":1743537600000,"open":"1910.25","high":"1923.77","low":"1896.92","close":"1915.26","volume":"1704243.26","vol_ccy":"170424.326","vol_ccy_quote":"325583476.11096","confirm":1},{"ts":1743544800000,"open":"1915.27","high":"1920.23","low":"1905","close":"1905.33","volume":"1057999.62","vol_ccy":"105799.962","vol_ccy_quote":"202310251.08208","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1909","low":"1882.8","close":"1892.81","volume":"2392392.95","vol_ccy":"239239.295","vol_ccy_quote":"452904698.32833","confirm":1},{"ts":1743559200000,"open":"1892.81","high":"1893.59","low":"1872.27","close":"1876.31","volume":"2257600.15","vol_ccy":"225760.015","vol_ccy_quote":"424498424.09821","confirm":1},{"ts":1743566400000,"open":"1876.31","high":"1883.25","low":"1854.18","close":"1855.94","volume":"2772549.35","vol_ccy":"277254.935","vol_ccy_quote":"517340998.94888","confirm":1},{"ts":1743573600000,"open":"1855.93","high":"1866.78","low":"1851.6","close":"1865.06","volume":"2551278.29","vol_ccy":"255127.829","vol_ccy_quote":"474080254.77068","confirm":1},{"ts":1743580800000,"open":"1865.06","high":"1888.79","low":"1862.57","close":"1879.35","volume":"2780084.39","vol_ccy":"278008.439","vol_ccy_quote":"521489229.04093","confirm":1},{"ts":1743588000000,"open":"1879.35","high":"1887.74","low":"1867.85","close":"1868.84","volume":"1811821.49","vol_ccy":"181182.149","vol_ccy_quote":"339859270.93383","confirm":1},{"ts":1743595200000,"open":"1868.84","high":"1893.7","low":"1853.53","close":"1870.98","volume":"4686792.12","vol_ccy":"468679.212","vol_ccy_quote":"876890020.86362","confirm":1},{"ts":1743602400000,"open":"1870.98","high":"1919.5","low":"1857.25","close":"1901.1","volume":"8751071.03","vol_ccy":"875107.103","vol_ccy_quote":"1656629801.9929","confirm":1},{"ts":1743609600000,"open":"1901.09","high":"1914.98","low":"1882.3","close":"1892.83","volume":"3533003.54","vol_ccy":"353300.354","vol_ccy_quote":"671464120.68452","confirm":1},{"ts":1743616800000,"open":"1892.83","high":"1916.7","low":"1888.53","close":"1911.75","volume":"2066031.37","vol_ccy":"206603.137","vol_ccy_quote":"392629914.13031","confirm":1},{"ts":1743624000000,"open":"1911.76","high":"1957.3","low":"1855","close":"1867.55","volume":"11683883.85","vol_ccy":"1168388.385","vol_ccy_quote":"2221104553.67821","confirm":1},{"ts":1743631200000,"open":"1867.55","high":"1867.55","low":"1781.58","close":"1795.01","volume":"7925704.93","vol_ccy":"792570.493","vol_ccy_quote":"1437427653.58157","confirm":1},{"ts":1743638400000,"open":"1795","high":"1835.5","low":"1789","close":"1826.37","volume":"4004732.79","vol_ccy":"400473.279","vol_ccy_quote":"727600909.02252","confirm":1},{"ts":1743645600000,"open":"1826.36","high":"1833.12","low":"1818.18","close":"1824.67","volume":"1970151.2","vol_ccy":"197015.12","vol_ccy_quote":"359518817.03511","confirm":1},{"ts":1743652800000,"open":"1824.66","high":"1845.66","low":"1821.14","close":"1821.96","volume":"2270790.04","vol_ccy":"227079.004","vol_ccy_quote":"416188963.0325","confirm":1},{"ts":1743660000000,"open":"1821.96","high":"1828.09","low":"1806.75","close":"1815.21","volume":"2868919.17","vol_ccy":"286891.917","vol_ccy_quote":"521245336.36004","confirm":1},{"ts":1743667200000,"open":"1815.2","high":"1825.3","low":"1809.28","close":"1811.7","volume":"1738640.31","vol_ccy":"173864.031","vol_ccy_quote":"316307895.1898","confirm":1},{"ts":1743674400000,"open":"1811.69","high":"1817.83","low":"1786.77","close":"1795.5","volume":"3759711.46","vol_ccy":"375971.146","vol_ccy_quote":"676128742.41441","confirm":1},{"ts":1743681600000,"open":"1795.49","high":"1800.7","low":"1748","close":"1784.09","volume":"8966335.42","vol_ccy":"896633.542","vol_ccy_quote":"1589892802.38727","confirm":1},{"ts":1743688800000,"open":"1784","high":"1784.93","low":"1751","close":"1782.48","volume":"5126074.03","vol_ccy":"512607.403","vol_ccy_quote":"907110780.29785","confirm":1},{"ts":1743696000000,"open":"1782.49","high":"1791.45","low":"1767.19","close":"1776.3","volume":"2722651.82","vol_ccy":"272265.182","vol_ccy_quote":"484476177.14805","confirm":1},{"ts":1743703200000,"open":"1776.29","high":"1799.73","low":"1770.11","close":"1787.34","volume":"2119363.59","vol_ccy":"211936.359","vol_ccy_quote":"378505834.27787","confirm":1},{"ts":1743710400000,"open":"1787.35","high":"1819.16","low":"1779.66","close":"1812.35","volume":"1642935.68","vol_ccy":"164293.568","vol_ccy_quote":"295553904.67488","confirm":1},{"ts":1743717600000,"open":"1812.35","high":"1822.47","low":"1803.03","close":"1817.34","volume":"1611351.95","vol_ccy":"161135.195","vol_ccy_quote":"292040416.34475","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1823.68","low":"1771.5","close":"1783","volume":"3128383.85","vol_ccy":"312838.385","vol_ccy_quote":"563394970.8862","confirm":1},{"ts":1743732000000,"open":"1782.99","high":"1803.73","low":"1782.21","close":"1793.1","volume":"2508968.83","vol_ccy":"250896.883","vol_ccy_quote":"449823497.63765","confirm":1},{"ts":1743739200000,"open":"1793.09","high":"1806.68","low":"1784.06","close":"1806.21","volume":"1994875.37","vol_ccy":"199487.537","vol_ccy_quote":"358104826.55362","confirm":1},{"ts":1743746400000,"open":"1806.21","high":"1822","low":"1798.95","close":"1817.77","volume":"2862501.59","vol_ccy":"286250.159","vol_ccy_quote":"518272026.23576","confirm":1},{"ts":1743753600000,"open":"1817.77","high":"1835.91","low":"1814.74","close":"1829.3","volume":"3080644.74","vol_ccy":"308064.474","vol_ccy_quote":"563004876.67849","confirm":1},{"ts":1743760800000,"open":"1829.31","high":"1832.33","low":"1758.27","close":"1784.2","volume":"8366128.17","vol_ccy":"836612.817","vol_ccy_quote":"1496903949.91737","confirm":1},{"ts":1743768000000,"open":"1784.15","high":"1809.49","low":"1769.22","close":"1802.15","volume":"7490477.1","vol_ccy":"749047.71","vol_ccy_quote":"1337301467.34312","confirm":1},{"ts":1743775200000,"open":"1802.25","high":"1821.96","low":"1775.97","close":"1795.37","volume":"7150268.98","vol_ccy":"715026.898","vol_ccy_quote":"1286431049.49962","confirm":1},{"ts":1743782400000,"open":"1795.37","high":"1829","low":"1783.12","close":"1821.37","volume":"4836627.65","vol_ccy":"483662.765","vol_ccy_quote":"872367199.97205","confirm":1},{"ts":1743789600000,"open":"1821.37","high":"1823.7","low":"1802.08","close":"1810.25","volume":"2251219.59","vol_ccy":"225121.959","vol_ccy_quote":"407894146.97154","confirm":1},{"ts":1743796800000,"open":"1810.25","high":"1828","low":"1807.67","close":"1818.33","volume":"1442394.03","vol_ccy":"144239.403","vol_ccy_quote":"261969282.4931","confirm":1},{"ts":1743804000000,"open":"1818.34","high":"1826.66","low":"1809.34","close":"1817.01","volume":"966831.83","vol_ccy":"96683.183","vol_ccy_quote":"175661530.98471","confirm":1},{"ts":1743811200000,"open":"1817.01","high":"1827.59","low":"1812.43","close":"1819.66","volume":"1117672.11","vol_ccy":"111767.211","vol_ccy_quote":"203555797.11883","confirm":1},{"ts":1743818400000,"open":"1819.66","high":"1821.69","low":"1809.19","close":"1810.02","volume":"1006602.91","vol_ccy":"100660.291","vol_ccy_quote":"182676232.6267","confirm":1},{"ts":1743825600000,"open":"1810.01","high":"1816.03","low":"1807.06","close":"1810.1","volume":"799053.77","vol_ccy":"79905.377","vol_ccy_quote":"144767796.68021","confirm":1},{"ts":1743832800000,"open":"1810.1","high":"1814.77","low":"1803.77","close":"1813.53","volume":"940594.53","vol_ccy":"94059.453","vol_ccy_quote":"170205111.49443","confirm":1},{"ts":1743840000000,"open":"1813.53","high":"1822.4","low":"1810.11","close":"1821.01","volume":"1134936.02","vol_ccy":"113493.602","vol_ccy_quote":"206150876.78672","confirm":1},{"ts":1743847200000,"open":"1821","high":"1821.77","low":"1806.5","close":"1807.65","volume":"1283817.88","vol_ccy":"128381.788","vol_ccy_quote":"232779269.02863","confirm":1},{"ts":1743854400000,"open":"1807.64","high":"1808.58","low":"1783.15","close":"1787.5","volume":"3225949.18","vol_ccy":"322594.918","vol_ccy_quote":"578793517.78251","confirm":1},{"ts":1743861600000,"open":"1787.49","high":"1795.7","low":"1778.02","close":"1782.27","volume":"2265543.68","vol_ccy":"226554.368","vol_ccy_quote":"404839387.73194","confirm":1},{"ts":1743868800000,"open":"1782.28","high":"1790.93","low":"1780.56","close":"1787.77","volume":"1136029.55","vol_ccy":"113602.955","vol_ccy_quote":"202894969.01995","confirm":1},{"ts":1743876000000,"open":"1787.78","high":"1795.75","low":"1779.6","close":"1782.22","volume":"961356.08","vol_ccy":"96135.608","vol_ccy_quote":"172033461.47088","confirm":1},{"ts":1743883200000,"open":"1782.22","high":"1804.98","low":"1763.05","close":"1790.36","volume":"2784479.46","vol_ccy":"278447.946","vol_ccy_quote":"497296036.99774","confirm":1},{"ts":1743890400000,"open":"1790.36","high":"1810.56","low":"1790.15","close":"1805.77","volume":"1081207.49","vol_ccy":"108120.749","vol_ccy_quote":"194736840.5191","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1803","close":"1810.79","volume":"1599052.24","vol_ccy":"159905.224","vol_ccy_quote":"289462694.35142","confirm":1},{"ts":1743904800000,"open":"1810.8","high":"1813.6","low":"1801.73","close":"1810","volume":"1267715.02","vol_ccy":"126771.502","vol_ccy_quote":"229049602.99637","confirm":1},{"ts":1743912000000,"open":"1810","high":"1813.67","low":"1805.99","close":"1811.13","volume":"806302.33","vol_ccy":"80630.233","vol_ccy_quote":"145930087.59167","confirm":1},{"ts":1743919200000,"open":"1811.13","high":"1812.6","low":"1790","close":"1798.01","volume":"1703310.36","vol_ccy":"170331.036","vol_ccy_quote":"306709377.23197","confirm":1},{"ts":1743926400000,"open":"1798.01","high":"1798.39","low":"1782.03","close":"1791.29","volume":"1989791.12","vol_ccy":"198979.112","vol_ccy_quote":"356453859.87616","confirm":1},{"ts":1743933600000,"open":"1791.29","high":"1792.69","low":"1783.41","close":"1789.38","volume":"1377406.35","vol_ccy":"137740.635","vol_ccy_quote":"246277732.96776","confirm":1},{"ts":1743940800000,"open":"1789.37","high":"1792.5","low":"1735.86","close":"1748.73","volume":"6969957.22","vol_ccy":"696995.722","vol_ccy_quote":"1229647460.87765","confirm":1},{"ts":1743948000000,"open":"1748.73","high":"1773.92","low":"1745","close":"1759.73","volume":"3998880.04","vol_ccy":"399888.004","vol_ccy_quote":"703851694.34938","confirm":1},{"ts":1743955200000,"open":"1759.72","high":"1760.09","low":"1669.01","close":"1684.91","volume":"13086660.37","vol_ccy":"1308666.037","vol_ccy_quote":"2238402689.25654","confirm":1},{"ts":1743962400000,"open":"1684.91","high":"1685.16","low":"1602.06","close":"1626.07","volume":"20723879.66","vol_ccy":"2072387.966","vol_ccy_quote":"3385339676.01679","confirm":1},{"ts":1743969600000,"open":"1626.18","high":"1631.38","low":"1549.89","close":"1587.55","volume":"11329923.02","vol_ccy":"1132992.302","vol_ccy_quote":"1800749056.4457","confirm":1},{"ts":1743976800000,"open":"1587.55","high":"1608.54","low":"1535.3","close":"1580.77","volume":"12834058.63","vol_ccy":"1283405.863","vol_ccy_quote":"2017964348.35429","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1614.35","low":"1552.55","close":"1598.52","volume":"9611666.08","vol_ccy":"961166.608","vol_ccy_quote":"1523727930.07212","confirm":1},{"ts":1743991200000,"open":"1598.51","high":"1601.57","low":"1520.01","close":"1543.67","volume":"8728175.29","vol_ccy":"872817.529","vol_ccy_quote":"1361320052.98192","confirm":1},{"ts":1743998400000,"open":"1543.67","high":"1561.7","low":"1533.47","close":"1540.65","volume":"6870899.47","vol_ccy":"687089.947","vol_ccy_quote":"1062805404.10061","confirm":1},{"ts":1744005600000,"open":"1540.64","high":"1553","low":"1411","close":"1460.13","volume":"27833829.53","vol_ccy":"2783382.953","vol_ccy_quote":"4088989607.71041","confirm":1},{"ts":1744012800000,"open":"1460.12","high":"1511.53","low":"1455.33","close":"1484.39","volume":"13461764.29","vol_ccy":"1346176.429","vol_ccy_quote":"2005873692.88124","confirm":1},{"ts":1744020000000,"open":"1484.4","high":"1521.28","low":"1473.32","close":"1482.96","volume":"8815340.37","vol_ccy":"881534.037","vol_ccy_quote":"1319365992.28515","confirm":1},{"ts":1744027200000,"open":"1482.99","high":"1558.37","low":"1477.66","close":"1550.34","volume":"16819243.48","vol_ccy":"1681924.348","vol_ccy_quote":"2550643306.04944","confirm":1},{"ts":1744034400000,"open":"1550.35","high":"1639.83","low":"1533.2","close":"1556.46","volume":"30919741.76","vol_ccy":"3091974.176","vol_ccy_quote":"4862453775.30538","confirm":1},{"ts":1744041600000,"open":"1556.45","high":"1572.8","low":"1526.07","close":"1565.91","volume":"8064649.31","vol_ccy":"806464.931","vol_ccy_quote":"1249065137.26321","confirm":1},{"ts":1744048800000,"open":"1565.91","high":"1572.23","low":"1542","close":"1545.44","volume":"4511980.84","vol_ccy":"451198.084","vol_ccy_quote":"701881554.69376","confirm":1},{"ts":1744056000000,"open":"1545.51","high":"1580","low":"1545.03","close":"1568.56","volume":"2577889.12","vol_ccy":"257788.912","vol_ccy_quote":"403629833.89653","confirm":1},{"ts":1744063200000,"open":"1568.57","high":"1585.33","low":"1551.43","close":"1553.2","volume":"2884728.87","vol_ccy":"288472.887","vol_ccy_quote":"453204126.21471","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1593.87","low":"1541.08","close":"1591","volume":"4658167.33","vol_ccy":"465816.733","vol_ccy_quote":"729321110.55855","confirm":1},{"ts":1744077600000,"open":"1590.99","high":"1618.9","low":"1579.48","close":"1584.78","volume":"5717649.89","vol_ccy":"571764.989","vol_ccy_quote":"912886216.82615","confirm":1},{"ts":1744084800000,"open":"1584.78","high":"1602.81","low":"1581.76","close":"1592.01","volume":"3101831.36","vol_ccy":"310183.136","vol_ccy_quote":"493902838.95143","confirm":1},{"ts":1744092000000,"open":"1592","high":"1592","low":"1561.83","close":"1570.91","volume":"3029458.79","vol_ccy":"302945.879","vol_ccy_quote":"477037661.05971","confirm":1},{"ts":1744099200000,"open":"1570.9","high":"1576.99","low":"1554.07","close":"1568.33","volume":"3332681.51","vol_ccy":"333268.151","vol_ccy_quote":"522102074.78324","confirm":1},{"ts":1744106400000,"open":"1568.33","high":"1590.48","low":"1565","close":"1588.29","volume":"3096418.15","vol_ccy":"309641.815","vol_ccy_quote":"487884518.58412","confirm":1},{"ts":1744113600000,"open":"1588.29","high":"1593.67","low":"1550.01","close":"1568.25","volume":"7002772.53","vol_ccy":"700277.253","vol_ccy_quote":"1100850627.23927","confirm":1},{"ts":1744120800000,"open":"1568.25","high":"1583.52","low":"1518.01","close":"1531.36","volume":"9453652.5","vol_ccy":"945365.25","vol_ccy_quote":"1458654029.5408","confirm":1},{"ts":1744128000000,"open":"1531.36","high":"1533","low":"1454.29","close":"1480.81","volume":"14346143.77","vol_ccy":"1434614.377","vol_ccy_quote":"2132609174.24118","confirm":1},{"ts":1744135200000,"open":"1480.92","high":"1501.55","low":"1455.08","close":"1466.91","volume":"7311055.17","vol_ccy":"731105.517","vol_ccy_quote":"1078138660.31524","confirm":1},{"ts":1744142400000,"open":"1466.92","high":"1486.51","low":"1460.33","close":"1477.49","volume":"2890909.84","vol_ccy":"289090.984","vol_ccy_quote":"426068001.00195","confirm":1},{"ts":1744149600000,"open":"1477.48","high":"1478.78","low":"1444.6","close":"1473.6","volume":"4505366.93","vol_ccy":"450536.693","vol_ccy_quote":"659090661.13547","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1482.87","low":"1384.06","close":"1434.89","volume":"13178095.32","vol_ccy":"1317809.532","vol_ccy_quote":"1883364622.01192","confirm":1},{"ts":1744164000000,"open":"1434.89","high":"1454.26","low":"1407.36","close":"1418.61","volume":"7605695.83","vol_ccy":"760569.583","vol_ccy_quote":"1086544023.54542","confirm":1},{"ts":1744171200000,"open":"1418.58","high":"1463.98","low":"1414.52","close":"1459","volume":"6932275.46","vol_ccy":"693227.546","vol_ccy_quote":"1000162658.23699","confirm":1},{"ts":1744178400000,"open":"1458.99","high":"1492.76","low":"1457.91","close":"1483.41","volume":"7281891.27","vol_ccy":"728189.127","vol_ccy_quote":"1073296969.62117","confirm":1},{"ts":1744185600000,"open":"1483.42","high":"1488.39","low":"1470.61","close":"1479.4","volume":"3955033.9","vol_ccy":"395503.39","vol_ccy_quote":"584588397.14554","confirm":1},{"ts":1744192800000,"open":"1479.4","high":"1496.57","low":"1445.01","close":"1455.6","volume":"10798880.99","vol_ccy":"1079888.099","vol_ccy_quote":"1583318159.35557","confirm":1},{"ts":1744200000000,"open":"1455.6","high":"1499.89","low":"1440.26","close":"1487.67","volume":"9940501.21","vol_ccy":"994050.121","vol_ccy_quote":"1461923116.85676","confirm":1},{"ts":1744207200000,"open":"1487.67","high":"1501.99","low":"1469.5","close":"1485.4","volume":"8379743.18","vol_ccy":"837974.318","vol_ccy_quote":"1244773852.9742","confirm":1},{"ts":1744214400000,"open":"1485.4","high":"1640.4","low":"1482.01","close":"1632.9","volume":"23913346.53","vol_ccy":"2391334.653","vol_ccy_quote":"3720377011.64054","confirm":1},{"ts":1744221600000,"open":"1632.8","high":"1674.69","low":"1612.86","close":"1640.61","volume":"13743547.16","vol_ccy":"1374354.716","vol_ccy_quote":"2259389404.7694","confirm":1},{"ts":1744228800000,"open":"1640.64","high":"1689.87","low":"1640.18","close":"1671.7","volume":"4657112.05","vol_ccy":"465711.205","vol_ccy_quote":"776056791.8486","confirm":1},{"ts":1744236000000,"open":"1671.69","high":"1684.27","low":"1656","close":"1669.44","volume":"2698643.48","vol_ccy":"269864.348","vol_ccy_quote":"450507012.04839","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1628.65","close":"1638.2","volume":"3377729.06","vol_ccy":"337772.906","vol_ccy_quote":"555661182.64441","confirm":1},{"ts":1744250400000,"open":"1638.2","high":"1646.71","low":"1601.81","close":"1617.31","volume":"4190157.23","vol_ccy":"419015.723","vol_ccy_quote":"679490311.26057","confirm":1},{"ts":1744257600000,"open":"1617.3","high":"1626.49","low":"1605.5","close":"1617.12","volume":"2626480.53","vol_ccy":"262648.053","vol_ccy_quote":"424810782.08788","confirm":1},{"ts":1744264800000,"open":"1617.11","high":"1622.74","low":"1582.78","close":"1595.51","volume":"4812112.94","vol_ccy":"481211.294","vol_ccy_quote":"770881965.444","confirm":1},{"ts":1744272000000,"open":"1595.52","high":"1606.96","low":"1582.75","close":"1603.98","volume":"3572624.69","vol_ccy":"357262.469","vol_ccy_quote":"569911650.94639","confirm":1},{"ts":1744279200000,"open":"1603.92","high":"1605.95","low":"1580.35","close":"1594.82","volume":"2962743.48","vol_ccy":"296274.348","vol_ccy_quote":"471756278.96662","confirm":1},{"ts":1744286400000,"open":"1594.81","high":"1628","low":"1560.4","close":"1569.05","volume":"12036153.8","vol_ccy":"1203615.38","vol_ccy_quote":"1914554320.9714","confirm":1},{"ts":1744293600000,"open":"1569.04","high":"1584.69","low":"1483.55","close":"1495.99","volume":"16055957.1","vol_ccy":"1605595.71","vol_ccy_quote":"2460052109.77661","confirm":1},{"ts":1744300800000,"open":"1496","high":"1520","low":"1471.72","close":"1511.43","volume":"12068945.92","vol_ccy":"1206894.592","vol_ccy_quote":"1807974626.27342","confirm":1},{"ts":1744308000000,"open":"1511.44","high":"1532.34","low":"1507.2","close":"1514.26","volume":"4211666.09","vol_ccy":"421166.609","vol_ccy_quote":"639141409.03415","confirm":1},{"ts":1744315200000,"open":"1514.23","high":"1533.5","low":"1513.84","close":"1524.73","volume":"1750761.15","vol_ccy":"175076.115","vol_ccy_quote":"266900721.70018","confirm":1},{"ts":1744322400000,"open":"1524.74","high":"1532.71","low":"1514.15","close":"1522.48","volume":"1884262.06","vol_ccy":"188426.206","vol_ccy_quote":"287256116.63671","confirm":1},{"ts":1744329600000,"open":"1522.47","high":"1548.31","low":"1504.49","close":"1542.91","volume":"4934337.52","vol_ccy":"493433.752","vol_ccy_quote":"754177675.62628","confirm":1},{"ts":1744336800000,"open":"1542.9","high":"1551.34","low":"1533.48","close":"1544.66","volume":"2923265.47","vol_ccy":"292326.547","vol_ccy_quote":"450448092.40884","confirm":1},{"ts":1744344000000,"open":"1544.64","high":"1558.49","low":"1540.74","close":"1549.04","volume":"2946543.05","vol_ccy":"294654.305","vol_ccy_quote":"456115240.07711","confirm":1},{"ts":1744351200000,"open":"1549.04","high":"1563.49","low":"1546.7","close":"1552.79","volume":"2938167.05","vol_ccy":"293816.705","vol_ccy_quote":"456670288.16565","confirm":1},{"ts":1744358400000,"open":"1552.79","high":"1572.96","low":"1538.02","close":"1563.83","volume":"6527074.49","vol_ccy":"652707.449","vol_ccy_quote":"1015639288.92228","confirm":1},{"ts":1744365600000,"open":"1563.82","high":"1584.99","low":"1553.76","close":"1558.83","volume":"4574683.27","vol_ccy":"457468.327","vol_ccy_quote":"717159740.18388","confirm":1},{"ts":1744372800000,"open":"1558.83","high":"1581.78","low":"1549.18","close":"1570.56","volume":"5632005.44","vol_ccy":"563200.544","vol_ccy_quote":"881277173.16795","confirm":1},{"ts":1744380000000,"open":"1570.56","high":"1571.22","low":"1541.03","close":"1565.61","volume":"5844036.04","vol_ccy":"584403.604","vol_ccy_quote":"910733827.07162","confirm":1},{"ts":1744387200000,"open":"1565.61","high":"1592.4","low":"1555.61","close":"1580.11","volume":"4601734.1","vol_ccy":"460173.41","vol_ccy_quote":"724514180.4022","confirm":1},{"ts":1744394400000,"open":"1580.11","high":"1582.61","low":"1560.31","close":"1565.7","volume":"2450236.38","vol_ccy":"245023.638","vol_ccy_quote":"384706913.73648","confirm":1},{"ts":1744401600000,"open":"1565.67","high":"1587","low":"1562.7","close":"1572.74","volume":"1716852.42","vol_ccy":"171685.242","vol_ccy_quote":"270241125.28295","confirm":1},{"ts":1744408800000,"open":"1572.75","high":"1575.55","low":"1558.06","close":"1566.5","volume":"1214843.13","vol_ccy":"121484.313","vol_ccy_quote":"190324772.14821","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1569.7","low":"1552.01","close":"1554.57","volume":"1616402.29","vol_ccy":"161640.229","vol_ccy_quote":"252207437.92546","confirm":1},{"ts":1744423200000,"open":"1554.57","high":"1559.47","low":"1545.1","close":"1554.48","volume":"2103260.24","vol_ccy":"210326.024","vol_ccy_quote":"326458190.92165","confirm":1},{"ts":1744430400000,"open":"1554.49","high":"1572.79","low":"1550.42","close":"1568.7","volume":"2370231.86","vol_ccy":"237023.186","vol_ccy_quote":"370771361.97425","confirm":1},{"ts":1744437600000,"open":"1568.7","high":"1585.64","low":"1568.69","close":"1581.97","volume":"2130887.78","vol_ccy":"213088.778","vol_ccy_quote":"336105776.11645","confirm":1},{"ts":1744444800000,"open":"1581.97","high":"1607.37","low":"1580.81","close":"1597.4","volume":"4291588.56","vol_ccy":"429158.856","vol_ccy_quote":"684677138.25149","confirm":1},{"ts":1744452000000,"open":"1597.4","high":"1598.5","low":"1587.36","close":"1593.97","volume":"1538781.63","vol_ccy":"153878.163","vol_ccy_quote":"245259460.96599","confirm":1},{"ts":1744459200000,"open":"1593.96","high":"1647.35","low":"1590.55","close":"1638.65","volume":"7690502.94","vol_ccy":"769050.294","vol_ccy_quote":"1245158911.94161","confirm":1},{"ts":1744466400000,"open":"1638.65","high":"1669.87","low":"1635.58","close":"1655.78","volume":"7276218.14","vol_ccy":"727621.814","vol_ccy_quote":"1204329925.33902","confirm":1},{"ts":1744473600000,"open":"1655.78","high":"1662.4","low":"1628.3","close":"1634.2","volume":"4442690.02","vol_ccy":"444269.002","vol_ccy_quote":"730167832.21654","confirm":1},{"ts":1744480800000,"open":"1634.19","high":"1656","low":"1633.57","close":"1642.95","volume":"2282170.49","vol_ccy":"228217.049","vol_ccy_quote":"375352799.35091","confirm":1},{"ts":1744488000000,"open":"1642.95","high":"1660.48","low":"1641.33","close":"1647.5","volume":"1662168.49","vol_ccy":"166216.849","vol_ccy_quote":"274344362.79101","confirm":1},{"ts":1744495200000,"open":"1647.52","high":"1656.45","low":"1643.32","close":"1644.31","volume":"863271.08","vol_ccy":"86327.108","vol_ccy_quote":"142388873.158","confirm":1},{"ts":1744502400000,"open":"1644.32","high":"1650.36","low":"1609","close":"1617.16","volume":"3244741.99","vol_ccy":"324474.199","vol_ccy_quote":"529912111.41671","confirm":1},{"ts":1744509600000,"open":"1617.16","high":"1629.49","low":"1606.31","close":"1624.23","volume":"2913605.33","vol_ccy":"291360.533","vol_ccy_quote":"472110084.21448","confirm":1},{"ts":1744516800000,"open":"1624.22","high":"1624.5","low":"1596.62","close":"1609.21","volume":"3427869.96","vol_ccy":"342786.996","vol_ccy_quote":"551720785.95858","confirm":1},{"ts":1744524000000,"open":"1609.21","high":"1624.03","low":"1607.75","close":"1613.28","volume":"2024579.2","vol_ccy":"202457.92","vol_ccy_quote":"327209273.27682","confirm":1},{"ts":1744531200000,"open":"1613.28","high":"1628","low":"1608.17","close":"1627.01","volume":"2250264.46","vol_ccy":"225026.446","vol_ccy_quote":"364519983.98935","confirm":1},{"ts":1744538400000,"open":"1627","high":"1628","low":"1590.01","close":"1604.18","volume":"3922429.82","vol_ccy":"392242.982","vol_ccy_quote":"630057834.9274","confirm":1},{"ts":1744545600000,"open":"1604.26","high":"1609.54","low":"1566","close":"1574.3","volume":"6113394.73","vol_ccy":"611339.473","vol_ccy_quote":"971711738.56129","confirm":1},{"ts":1744552800000,"open":"1574.35","high":"1589.68","low":"1568.18","close":"1586.72","volume":"3377558.69","vol_ccy":"337755.869","vol_ccy_quote":"534106887.15832","confirm":1},{"ts":1744560000000,"open":"1586.72","high":"1650","low":"1586.48","close":"1637.31","volume":"7331904.15","vol_ccy":"733190.415","vol_ccy_quote":"1184669020.90939","confirm":1},{"ts":1744567200000,"open":"1637.3","high":"1647.6","low":"1561.01","close":"1590.25","volume":"6719118.66","vol_ccy":"671911.866","vol_ccy_quote":"1079296437.2949","confirm":1},{"ts":1744574400000,"open":"1590.24","high":"1617.26","low":"1572.06","close":"1593.9","volume":"4524217.55","vol_ccy":"452421.755","vol_ccy_quote":"721204835.60365","confirm":1},{"ts":1744581600000,"open":"1593.91","high":"1600.78","low":"1581.64","close":"1597.82","volume":"2027608.68","vol_ccy":"202760.868","vol_ccy_quote":"322613348.53526","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1634.96","low":"1595.69","close":"1617.6","volume":"3506502.86","vol_ccy":"350650.286","vol_ccy_quote":"566990498.06868","confirm":1},{"ts":1744596000000,"open":"1617.59","high":"1660.48","low":"1614.51","close":"1630","volume":"4883207.65","vol_ccy":"488320.765","vol_ccy_quote":"800300000.84122","confirm":1},{"ts":1744603200000,"open":"1630.01","high":"1642.69","low":"1620.66","close":"1624.51","volume":"3060038.42","vol_ccy":"306003.842","vol_ccy_quote":"499380161.26624","confirm":1},{"ts":1744610400000,"open":"1624.5","high":"1636.66","low":"1612.44","close":"1635.76","volume":"3370055.87","vol_ccy":"337005.587","vol_ccy_quote":"547197308.51735","confirm":1},{"ts":1744617600000,"open":"1635.76","high":"1645.7","low":"1629.35","close":"1641.23","volume":"2916171.08","vol_ccy":"291617.108","vol_ccy_quote":"477373414.5796","confirm":1},{"ts":1744624800000,"open":"1641.23","high":"1692.78","low":"1639.11","close":"1675.51","volume":"8306212.19","vol_ccy":"830621.219","vol_ccy_quote":"1387948907.88049","confirm":1},{"ts":1744632000000,"open":"1675.5","high":"1681.31","low":"1648.1","close":"1658.53","volume":"5327077.75","vol_ccy":"532707.775","vol_ccy_quote":"887524989.87114","confirm":1},{"ts":1744639200000,"open":"1658.54","high":"1689.99","low":"1618.32","close":"1628","volume":"9180137.46","vol_ccy":"918013.746","vol_ccy_quote":"1517137305.20352","confirm":1},{"ts":1744646400000,"open":"1628.01","high":"1650.56","low":"1614.4","close":"1648.39","volume":"5346303.89","vol_ccy":"534630.389","vol_ccy_quote":"872691195.94459","confirm":1},{"ts":1744653600000,"open":"1648.4","high":"1652.22","low":"1631.27","close":"1636.76","volume":"2231571.51","vol_ccy":"223157.151","vol_ccy_quote":"366213122.48431","confirm":1},{"ts":1744660800000,"open":"1636.8","high":"1638.62","low":"1605.74","close":"1624.67","volume":"2201464.09","vol_ccy":"220146.409","vol_ccy_quote":"357567981.93069","confirm":1},{"ts":1744668000000,"open":"1624.67","high":"1629.33","low":"1614.2","close":"1623.72","volume":"1424167.51","vol_ccy":"142416.751","vol_ccy_quote":"231155517.51031","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1639.26","low":"1614.77","close":"1634.47","volume":"2951085.4","vol_ccy":"295108.54","vol_ccy_quote":"480538342.71962","confirm":1},{"ts":1744682400000,"open":"1634.48","high":"1644.3","low":"1617.13","close":"1638.09","volume":"2771746.36","vol_ccy":"277174.636","vol_ccy_quote":"452364446.11037","confirm":1},{"ts":1744689600000,"open":"1638.08","high":"1648.59","low":"1632.39","close":"1639.04","volume":"2289191.65","vol_ccy":"228919.165","vol_ccy_quote":"375634558.91524","confirm":1},{"ts":1744696800000,"open":"1639.05","high":"1647.47","low":"1634","close":"1644.94","volume":"1634082.43","vol_ccy":"163408.243","vol_ccy_quote":"268194983.4425","confirm":1},{"ts":1744704000000,"open":"1644.94","high":"1652.79","low":"1635.14","close":"1648.8","volume":"2747476.15","vol_ccy":"274747.615","vol_ccy_quote":"451666691.01637","confirm":1},{"ts":1744711200000,"open":"1648.81","high":"1651.94","low":"1622.3","close":"1632.11","volume":"3695607.4","vol_ccy":"369560.74","vol_ccy_quote":"603396600.6559","confirm":1},{"ts":1744718400000,"open":"1632.12","high":"1661.31","low":"1618.33","close":"1629.02","volume":"5920550.36","vol_ccy":"592055.036","vol_ccy_quote":"971205079.4747","confirm":1},{"ts":1744725600000,"open":"1629.11","high":"1637","low":"1601","close":"1621.11","volume":"7439329.93","vol_ccy":"743932.993","vol_ccy_quote":"1205370870.64955","confirm":1},{"ts":1744732800000,"open":"1621.11","high":"1628.26","low":"1612.32","close":"1616.31","volume":"2561560.37","vol_ccy":"256156.037","vol_ccy_quote":"415430524.60158","confirm":1},{"ts":1744740000000,"open":"1616.31","high":"1619.2","low":"1596","close":"1607.15","volume":"2681129.98","vol_ccy":"268112.998","vol_ccy_quote":"431094280.47883","confirm":1},{"ts":1744747200000,"open":"1607.16","high":"1615","low":"1586.1","close":"1603.62","volume":"2203741.72","vol_ccy":"220374.172","vol_ccy_quote":"352467571.7433","confirm":1},{"ts":1744754400000,"open":"1603.62","high":"1604.05","low":"1582.65","close":"1588.6","volume":"2007295.01","vol_ccy":"200729.501","vol_ccy_quote":"319511901.91123","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1601.3","low":"1576.01","close":"1596.48","volume":"3324952.53","vol_ccy":"332495.253","vol_ccy_quote":"528229889.3881","confirm":1},{"ts":1744768800000,"open":"1596.48","high":"1604.32","low":"1589.04","close":"1591","volume":"1736152.41","vol_ccy":"173615.241","vol_ccy_quote":"277286156.3476","confirm":1},{"ts":1744776000000,"open":"1591.01","high":"1593.9","low":"1550.73","close":"1569.13","volume":"6738305.57","vol_ccy":"673830.557","vol_ccy_quote":"1060868453.92371","confirm":1},{"ts":1744783200000,"open":"1569.12","high":"1579.99","low":"1563","close":"1564.29","volume":"2264486.31","vol_ccy":"226448.631","vol_ccy_quote":"355842720.85258","confirm":1},{"ts":1744790400000,"open":"1564.36","high":"1583.83","low":"1556.37","close":"1568.2","volume":"3743786.58","vol_ccy":"374378.658","vol_ccy_quote":"588287959.72214","confirm":1},{"ts":1744797600000,"open":"1568.19","high":"1586.54","low":"1567.66","close":"1584","volume":"2245656.8","vol_ccy":"224565.68","vol_ccy_quote":"354759508.18244","confirm":1},{"ts":1744804800000,"open":"1583.99","high":"1588.79","low":"1566.4","close":"1567.51","volume":"3611956.18","vol_ccy":"361195.618","vol_ccy_quote":"569830745.96055","confirm":1},{"ts":1744812000000,"open":"1567.5","high":"1614.74","low":"1567.03","close":"1590.8","volume":"6900172.09","vol_ccy":"690017.209","vol_ccy_quote":"1099160345.69832","confirm":1},{"ts":1744819200000,"open":"1590.8","high":"1613","low":"1536","close":"1545.66","volume":"8635275.42","vol_ccy":"863527.542","vol_ccy_quote":"1362477965.77004","confirm":1},{"ts":1744826400000,"open":"1545.66","high":"1595.87","low":"1543","close":"1588.66","volume":"7044419.96","vol_ccy":"704441.996","vol_ccy_quote":"1103509058.25788","confirm":1},{"ts":1744833600000,"open":"1588.66","high":"1598.91","low":"1569.77","close":"1592.27","volume":"2531585.85","vol_ccy":"253158.585","vol_ccy_quote":"401372978.40373","confirm":1},{"ts":1744840800000,"open":"1592.28","high":"1593.1","low":"1572.65","close":"1577.39","volume":"1255621.39","vol_ccy":"125562.139","vol_ccy_quote":"198796013.05566","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1594.18","low":"1574.71","close":"1589.5","volume":"1808228.59","vol_ccy":"180822.859","vol_ccy_quote":"286685506.48153","confirm":1},{"ts":1744855200000,"open":"1589.5","high":"1595.43","low":"1577.2","close":"1584.86","volume":"1806334.56","vol_ccy":"180633.456","vol_ccy_quote":"286465699.79555","confirm":1},{"ts":1744862400000,"open":"1584.86","high":"1603.82","low":"1580.8","close":"1598.8","volume":"2453347.15","vol_ccy":"245334.715","vol_ccy_quote":"391094450.50118","confirm":1},{"ts":1744869600000,"open":"1598.8","high":"1610.73","low":"1597.26","close":"1601.69","volume":"2869426.95","vol_ccy":"286942.695","vol_ccy_quote":"460218121.11799","confirm":1},{"ts":1744876800000,"open":"1601.68","high":"1604.34","low":"1591.56","close":"1595.2","volume":"1885918.58","vol_ccy":"188591.858","vol_ccy_quote":"301139717.04504","confirm":1},{"ts":1744884000000,"open":"1595.19","high":"1598.99","low":"1588.53","close":"1593.35","volume":"1752286.6","vol_ccy":"175228.66","vol_ccy_quote":"279183712.25044","confirm":1},{"ts":1744891200000,"open":"1593.36","high":"1603.49","low":"1589.12","close":"1593.93","volume":"2733346.76","vol_ccy":"273334.676","vol_ccy_quote":"436290128.71459","confirm":1},{"ts":1744898400000,"open":"1593.93","high":"1594.77","low":"1562.26","close":"1583.1","volume":"6263560.07","vol_ccy":"626356.007","vol_ccy_quote":"988773378.35567","confirm":1},{"ts":1744905600000,"open":"1583.09","high":"1617.7","low":"1577.53","close":"1609.98","volume":"7190098.05","vol_ccy":"719009.805","vol_ccy_quote":"1152557913.89999","confirm":1},{"ts":1744912800000,"open":"1610.03","high":"1615.83","low":"1576.43","close":"1581.26","volume":"4191714.18","vol_ccy":"419171.418","vol_ccy_quote":"668579282.87318","confirm":1},{"ts":1744920000000,"open":"1581.2","high":"1591.84","low":"1580.24","close":"1587.51","volume":"1727660.25","vol_ccy":"172766.025","vol_ccy_quote":"274011349.54183","confirm":1},{"ts":1744927200000,"open":"1587.51","high":"1591.83","low":"1578.57","close":"1583.71","volume":"1091434.04","vol_ccy":"109143.404","vol_ccy_quote":"173009191.29249","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1589.62","low":"1577.1","close":"1583.15","volume":"1459400.23","vol_ccy":"145940.023","vol_ccy_quote":"231069694.73442","confirm":1},{"ts":1744941600000,"open":"1583.16","high":"1587.83","low":"1578.88","close":"1584.19","volume":"1144589.05","vol_ccy":"114458.905","vol_ccy_quote":"181164477.8178","confirm":1},{"ts":1744948800000,"open":"1584.18","high":"1585.29","low":"1573.28","close":"1581.4","volume":"1429016.31","vol_ccy":"142901.631","vol_ccy_quote":"225579610.89711","confirm":1},{"ts":1744956000000,"open":"1581.4","high":"1585.57","low":"1575.81","close":"1584.18","volume":"1260093.67","vol_ccy":"126009.367","vol_ccy_quote":"199186446.50623","confirm":1},{"ts":1744963200000,"open":"1584.18","high":"1592.96","low":"1583.53","close":"1588.4","volume":"1752875.4","vol_ccy":"175287.54","vol_ccy_quote":"278329222.7309","confirm":1},{"ts":1744970400000,"open":"1588.39","high":"1591.49","low":"1582.06","close":"1590.69","volume":"1162835.82","vol_ccy":"116283.582","vol_ccy_quote":"184528757.54483","confirm":1},{"ts":1744977600000,"open":"1590.69","high":"1597.62","low":"1587.15","close":"1592.93","volume":"1740278.07","vol_ccy":"174027.807","vol_ccy_quote":"277068121.17141","confirm":1},{"ts":1744984800000,"open":"1592.93","high":"1596.75","low":"1578.4","close":"1582.94","volume":"2327850.09","vol_ccy":"232785.009","vol_ccy_quote":"369165486.39632","confirm":1},{"ts":1744992000000,"open":"1582.95","high":"1593.21","low":"1581.62","close":"1591.93","volume":"1301744.44","vol_ccy":"130174.444","vol_ccy_quote":"206619178.16436","confirm":1},{"ts":1744999200000,"open":"1591.92","high":"1595.34","low":"1589.52","close":"1593.4","volume":"1132019.31","vol_ccy":"113201.931","vol_ccy_quote":"180310260.21441","confirm":1},{"ts":1745006400000,"open":"1593.4","high":"1601.84","low":"1590.53","close":"1599.83","volume":"1023710.16","vol_ccy":"102371.016","vol_ccy_quote":"163389070.76555","confirm":1},{"ts":1745013600000,"open":"1599.83","high":"1600.3","low":"1587.03","close":"1588.71","volume":"895448.16","vol_ccy":"89544.816","vol_ccy_quote":"142554034.98818","confirm":1},{"ts":1745020800000,"open":"1588.71","high":"1591.26","low":"1585.13","close":"1590.3","volume":"822207.72","vol_ccy":"82220.772","vol_ccy_quote":"130590199.50195","confirm":1},{"ts":1745028000000,"open":"1590.3","high":"1600.82","low":"1587.81","close":"1597.75","volume":"1725967.64","vol_ccy":"172596.764","vol_ccy_quote":"275367153.58761","confirm":1},{"ts":1745035200000,"open":"1597.76","high":"1613.67","low":"1596.8","close":"1602.41","volume":"2356570.62","vol_ccy":"235657.062","vol_ccy_quote":"378295937.23823","confirm":1},{"ts":1745042400000,"open":"1602.4","high":"1604.3","low":"1595.48","close":"1600.99","volume":"1382949.86","vol_ccy":"138294.986","vol_ccy_quote":"221241664.75876","confirm":1},{"ts":1745049600000,"open":"1600.99","high":"1606.51","low":"1597.07","close":"1598.31","volume":"1196870.81","vol_ccy":"119687.081","vol_ccy_quote":"191737234.21142","confirm":1},{"ts":1745056800000,"open":"1598.31","high":"1601.17","low":"1593.52","close":"1597","volume":"1343932.61","vol_ccy":"134393.261","vol_ccy_quote":"214643683.01264","confirm":1},{"ts":1745064000000,"open":"1597","high":"1606.5","low":"1595.09","close":"1604.59","volume":"1093531.94","vol_ccy":"109353.194","vol_ccy_quote":"175008342.20035","confirm":1},{"ts":1745071200000,"open":"1604.59","high":"1612.69","low":"1603.11","close":"1607.28","volume":"2138605.95","vol_ccy":"213860.595","vol_ccy_quote":"343653995.88461","confirm":1},{"ts":1745078400000,"open":"1607.28","high":"1633","low":"1598.1","close":"1619","volume":"3841579.56","vol_ccy":"384157.956","vol_ccy_quote":"619652012.5086","confirm":1},{"ts":1745085600000,"open":"1619","high":"1623.53","low":"1613.2","close":"1614.87","volume":"1309702.36","vol_ccy":"130970.236","vol_ccy_quote":"211860014.03081","confirm":1},{"ts":1745092800000,"open":"1614.87","high":"1622.49","low":"1610.8","close":"1620.79","volume":"905358.21","vol_ccy":"90535.821","vol_ccy_quote":"146386799.19793","confirm":1},{"ts":1745100000000,"open":"1620.79","high":"1621.38","low":"1611.99","close":"1613.31","volume":"724861.01","vol_ccy":"72486.101","vol_ccy_quote":"117179861.7137","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1619","low":"1607.6","close":"1617.89","volume":"1330600.19","vol_ccy":"133060.019","vol_ccy_quote":"214691562.84419","confirm":1},{"ts":1745114400000,"open":"1617.89","high":"1619.29","low":"1609.34","close":"1611.96","volume":"1014252.43","vol_ccy":"101425.243","vol_ccy_quote":"163696844.01524","confirm":1},{"ts":1745121600000,"open":"1611.96","high":"1617.61","low":"1609.57","close":"1610.01","volume":"708402.84","vol_ccy":"70840.284","vol_ccy_quote":"114327969.70099","confirm":1},{"ts":1745128800000,"open":"1610.01","high":"1613.44","low":"1585.82","close":"1597.56","volume":"3857125.93","vol_ccy":"385712.593","vol_ccy_quote":"616502082.00327","confirm":1},{"ts":1745136000000,"open":"1597.55","high":"1597.85","low":"1586.26","close":"1591.81","volume":"1872294.62","vol_ccy":"187229.462","vol_ccy_quote":"298014743.71849","confirm":1},{"ts":1745143200000,"open":"1591.81","high":"1592.8","low":"1565.01","close":"1572.73","volume":"4866302.33","vol_ccy":"486630.233","vol_ccy_quote":"767084591.08331","confirm":1},{"ts":1745150400000,"open":"1572.72","high":"1581.75","low":"1570.74","close":"1577.4","volume":"2255175.53","vol_ccy":"225517.553","vol_ccy_quote":"355481275.73051","confirm":1},{"ts":1745157600000,"open":"1577.4","high":"1584.19","low":"1571.04","close":"1573.74","volume":"1580114.61","vol_ccy":"158011.461","vol_ccy_quote":"249275441.4743","confirm":1},{"ts":1745164800000,"open":"1573.73","high":"1582.68","low":"1571.57","close":"1579.58","volume":"1225958.48","vol_ccy":"122595.848","vol_ccy_quote":"193507558.52004","confirm":1},{"ts":1745172000000,"open":"1579.5","high":"1588.25","low":"1578.18","close":"1586.11","volume":"882987.2","vol_ccy":"88298.72","vol_ccy_quote":"139792860.04277","confirm":1},{"ts":1745179200000,"open":"1586.11","high":"1601.36","low":"1583.31","close":"1589.12","volume":"2214393.39","vol_ccy":"221439.339","vol_ccy_quote":"352499081.81013","confirm":1},{"ts":1745186400000,"open":"1589.11","high":"1589.32","low":"1574.32","close":"1587.63","volume":"1658615.74","vol_ccy":"165861.574","vol_ccy_quote":"262420643.71166","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1629.9","low":"1586.33","close":"1628.9","volume":"6369197","vol_ccy":"636919.7","vol_ccy_quote":"1027442690.86428","confirm":1},{"ts":1745200800000,"open":"1628.9","high":"1645.98","low":"1625.13","close":"1634.84","volume":"5441814.27","vol_ccy":"544181.427","vol_ccy_quote":"890030750.18983","confirm":1},{"ts":1745208000000,"open":"1634.84","high":"1657.42","low":"1631.51","close":"1648.13","volume":"3591198.37","vol_ccy":"359119.837","vol_ccy_quote":"590506899.51183","confirm":1},{"ts":1745215200000,"open":"1648.13","high":"1659.07","low":"1641.53","close":"1645.87","volume":"2498470.11","vol_ccy":"249847.011","vol_ccy_quote":"411905387.24086","confirm":1},{"ts":1745222400000,"open":"1645.91","high":"1655","low":"1639.32","close":"1642.89","volume":"1940613.19","vol_ccy":"194061.319","vol_ccy_quote":"319460171.30373","confirm":1},{"ts":1745229600000,"open":"1642.89","high":"1643.77","low":"1618","close":"1626.5","volume":"4459503.02","vol_ccy":"445950.302","vol_ccy_quote":"726519751.66472","confirm":1},{"ts":1745236800000,"open":"1626.5","high":"1631.99","low":"1611.5","close":"1611.86","volume":"4455051.43","vol_ccy":"445505.143","vol_ccy_quote":"723606308.82223","confirm":1},{"ts":1745244000000,"open":"1611.85","high":"1642.65","low":"1608.6","close":"1623.48","volume":"7305222.42","vol_ccy":"730522.242","vol_ccy_quote":"1188215316.2233","confirm":1},{"ts":1745251200000,"open":"1623.49","high":"1626.44","low":"1570.27","close":"1578.43","volume":"8336618.44","vol_ccy":"833661.844","vol_ccy_quote":"1327548526.6469","confirm":1},{"ts":1745258400000,"open":"1578.42","high":"1580.99","low":"1562.04","close":"1573.42","volume":"4071543.3","vol_ccy":"407154.33","vol_ccy_quote":"640898866.70727","confirm":1},{"ts":1745265600000,"open":"1573.42","high":"1580.35","low":"1571.36","close":"1578.5","volume":"1202015.07","vol_ccy":"120201.507","vol_ccy_quote":"189387902.08459","confirm":1},{"ts":1745272800000,"open":"1578.5","high":"1580.98","low":"1571.4","close":"1579.43","volume":"1120301.12","vol_ccy":"112030.112","vol_ccy_quote":"176562494.67415","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1589.27","low":"1533.51","close":"1587.27","volume":"6608253.96","vol_ccy":"660825.396","vol_ccy_quote":"1034841848.71715","confirm":1},{"ts":1745287200000,"open":"1587.26","high":"1593.79","low":"1566.41","close":"1578.98","volume":"3359332.54","vol_ccy":"335933.254","vol_ccy_quote":"530265913.24212","confirm":1},{"ts":1745294400000,"open":"1578.99","high":"1586.96","low":"1573.61","close":"1583.92","volume":"1889095.68","vol_ccy":"188909.568","vol_ccy_quote":"298590851.96325","confirm":1},{"ts":1745301600000,"open":"1583.92","high":"1624.63","low":"1574.8","close":"1619.19","volume":"5897710","vol_ccy":"589771","vol_ccy_quote":"946015292.83604","confirm":1},{"ts":1745308800000,"open":"1619.2","high":"1634.99","low":"1619","close":"1625.55","volume":"4760749.35","vol_ccy":"476074.935","vol_ccy_quote":"774201815.5419","confirm":1},{"ts":1745316000000,"open":"1625.56","high":"1639.54","low":"1612.72","close":"1630.92","volume":"3570431.88","vol_ccy":"357043.188","vol_ccy_quote":"580598541.44826","confirm":1},{"ts":1745323200000,"open":"1630.91","high":"1654.64","low":"1625.83","close":"1643.28","volume":"6608004.48","vol_ccy":"660800.448","vol_ccy_quote":"1082951970.95069","confirm":1},{"ts":1745330400000,"open":"1643.28","high":"1726.79","low":"1638.05","close":"1703.36","volume":"16283120.3","vol_ccy":"1628312.03","vol_ccy_quote":"2747476561.3894","confirm":1},{"ts":1745337600000,"open":"1703.36","high":"1711.05","low":"1682.77","close":"1700.5","volume":"5126995.11","vol_ccy":"512699.511","vol_ccy_quote":"869635720.00503","confirm":1},{"ts":1745344800000,"open":"1700.49","high":"1707.8","low":"1683.52","close":"1698.22","volume":"2321883.83","vol_ccy":"232188.383","vol_ccy_quote":"394171670.56414","confirm":1},{"ts":1745352000000,"open":"1698.22","high":"1779","low":"1692.39","close":"1754.46","volume":"6853825.78","vol_ccy":"685382.578","vol_ccy_quote":"1186546934.77153","confirm":1},{"ts":1745359200000,"open":"1754.45","high":"1764.67","low":"1738.45","close":"1756.06","volume":"4914686.76","vol_ccy":"491468.676","vol_ccy_quote":"861444254.8473","confirm":1},{"ts":1745366400000,"open":"1756.09","high":"1788.67","low":"1744.71","close":"1761.95","volume":"6307473.92","vol_ccy":"630747.392","vol_ccy_quote":"1114224033.44872","confirm":1},{"ts":1745373600000,"open":"1761.95","high":"1808.82","low":"1760.91","close":"1795.24","volume":"6332604.84","vol_ccy":"633260.484","vol_ccy_quote":"1133346171.77576","confirm":1},{"ts":1745380800000,"open":"1795.24","high":"1819.22","low":"1781.8","close":"1797.61","volume":"5782520.88","vol_ccy":"578252.088","vol_ccy_quote":"1041844370.50377","confirm":1},{"ts":1745388000000,"open":"1797.6","high":"1802.5","low":"1773.36","close":"1792.1","volume":"4418896.92","vol_ccy":"441889.692","vol_ccy_quote":"790037848.82529","confirm":1},{"ts":1745395200000,"open":"1792.09","high":"1802","low":"1785.1","close":"1785.25","volume":"3079404.57","vol_ccy":"307940.457","vol_ccy_quote":"552443578.57045","confirm":1},{"ts":1745402400000,"open":"1785.24","high":"1813.83","low":"1778.21","close":"1797.27","volume":"4884286.37","vol_ccy":"488428.637","vol_ccy_quote":"878198092.48566","confirm":1},{"ts":1745409600000,"open":"1797.27","high":"1837","low":"1782.4","close":"1786.98","volume":"11505982.56","vol_ccy":"1150598.256","vol_ccy_quote":"2081469589.77354","confirm":1},{"ts":1745416800000,"open":"1786.98","high":"1803.35","low":"1761.88","close":"1794.9","volume":"9533187.31","vol_ccy":"953318.731","vol_ccy_quote":"1701228955.67309","confirm":1},{"ts":1745424000000,"open":"1794.9","high":"1804.97","low":"1782.01","close":"1800.98","volume":"4076728.97","vol_ccy":"407672.897","vol_ccy_quote":"731256493.20599","confirm":1},{"ts":1745431200000,"open":"1800.97","high":"1810.62","low":"1774.08","close":"1786.42","volume":"3279954.59","vol_ccy":"327995.459","vol_ccy_quote":"588086000.14489","confirm":1},{"ts":1745438400000,"open":"1786.41","high":"1799.98","low":"1785.78","close":"1791.75","volume":"1340803.98","vol_ccy":"134080.398","vol_ccy_quote":"240527345.39366","confirm":1},{"ts":1745445600000,"open":"1791.77","high":"1807.2","low":"1789.37","close":"1795.31","volume":"1414296.17","vol_ccy":"141429.617","vol_ccy_quote":"254422251.79881","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1798.4","low":"1781.45","close":"1794.1","volume":"2244745.66","vol_ccy":"224474.566","vol_ccy_quote":"401880691.48495","confirm":1},{"ts":1745460000000,"open":"1794.09","high":"1803","low":"1766.15","close":"1768.01","volume":"3877097.98","vol_ccy":"387709.798","vol_ccy_quote":"691377653.01746","confirm":1},{"ts":1745467200000,"open":"1768.02","high":"1776.36","low":"1757.3","close":"1769.22","volume":"3353476.04","vol_ccy":"335347.604","vol_ccy_quote":"592908992.03398","confirm":1},{"ts":1745474400000,"open":"1769.22","high":"1775.89","low":"1751.18","close":"1756.47","volume":"3170513.09","vol_ccy":"317051.309","vol_ccy_quote":"559336027.63796","confirm":1},{"ts":1745481600000,"open":"1756.48","high":"1760.66","low":"1722.01","close":"1743.13","volume":"7089918.53","vol_ccy":"708991.853","vol_ccy_quote":"1232287687.53918","confirm":1},{"ts":1745488800000,"open":"1743.13","high":"1757.63","low":"1739.43","close":"1754.63","volume":"2521988.56","vol_ccy":"252198.856","vol_ccy_quote":"440702208.48399","confirm":1},{"ts":1745496000000,"open":"1754.63","high":"1760.98","low":"1743.65","close":"1753.2","volume":"3318928.47","vol_ccy":"331892.847","vol_ccy_quote":"581757005.30823","confirm":1},{"ts":1745503200000,"open":"1753.19","high":"1777","low":"1752.31","close":"1764.2","volume":"5763620.11","vol_ccy":"576362.011","vol_ccy_quote":"1017718550.42991","confirm":1},{"ts":1745510400000,"open":"1764.19","high":"1777","low":"1745.05","close":"1755.18","volume":"4661620.85","vol_ccy":"466162.085","vol_ccy_quote":"820966189.44335","confirm":1},{"ts":1745517600000,"open":"1755.18","high":"1769.27","low":"1754.72","close":"1762.51","volume":"2323063.79","vol_ccy":"232306.379","vol_ccy_quote":"409279152.63825","confirm":1},{"ts":1745524800000,"open":"1762.51","high":"1769.45","low":"1748.65","close":"1760.79","volume":"1221762.11","vol_ccy":"122176.211","vol_ccy_quote":"214976092.64565","confirm":1},{"ts":1745532000000,"open":"1760.79","high":"1774.68","low":"1755.01","close":"1769.12","volume":"1337995.24","vol_ccy":"133799.524","vol_ccy_quote":"236278303.71552","confirm":1},{"ts":1745539200000,"open":"1769.12","high":"1790.32","low":"1762.6","close":"1765.19","volume":"3120297.63","vol_ccy":"312029.763","vol_ccy_quote":"553894851.9417","confirm":1},{"ts":1745546400000,"open":"1765.18","high":"1769.89","low":"1737.74","close":"1759.97","volume":"4260849.87","vol_ccy":"426084.987","vol_ccy_quote":"746323459.32324","confirm":1},{"ts":1745553600000,"open":"1759.98","high":"1771.38","low":"1757.2","close":"1766.64","volume":"1971800.84","vol_ccy":"197180.084","vol_ccy_quote":"348067948.02568","confirm":1},{"ts":1745560800000,"open":"1766.65","high":"1781","low":"1765","close":"1776.42","volume":"2467937.83","vol_ccy":"246793.783","vol_ccy_quote":"437850646.80189","confirm":1},{"ts":1745568000000,"open":"1776.42","high":"1793.25","low":"1763.31","close":"1787.51","volume":"3110839.69","vol_ccy":"311083.969","vol_ccy_quote":"552812317.55461","confirm":1},{"ts":1745575200000,"open":"1787.51","high":"1791.36","low":"1768.1","close":"1789.62","volume":"3690893.98","vol_ccy":"369089.398","vol_ccy_quote":"657133093.05639","confirm":1},{"ts":1745582400000,"open":"1789.62","high":"1803.25","low":"1756.15","close":"1768.5","volume":"5808534.11","vol_ccy":"580853.411","vol_ccy_quote":"1033319113.50247","confirm":1},{"ts":1745589600000,"open":"1768.49","high":"1827","low":"1767.12","close":"1805.8","volume":"9539475.47","vol_ccy":"953947.547","vol_ccy_quote":"1717498412.32047","confirm":1},{"ts":1745596800000,"open":"1805.8","high":"1810.39","low":"1782.04","close":"1785.25","volume":"4194852.83","vol_ccy":"419485.283","vol_ccy_quote":"753451382.60798","confirm":1},{"ts":1745604000000,"open":"1785.25","high":"1802.71","low":"1785.25","close":"1801.82","volume":"1471945.51","vol_ccy":"147194.551","vol_ccy_quote":"264264573.35688","confirm":1},{"ts":1745611200000,"open":"1801.83","high":"1808.86","low":"1784.47","close":"1789.16","volume":"1939163.82","vol_ccy":"193916.382","vol_ccy_quote":"348670819.80014","confirm":1},{"ts":1745618400000,"open":"1789.16","high":"1798.84","low":"1782.76","close":"1783.84","volume":"1237583.59","vol_ccy":"123758.359","vol_ccy_quote":"221577901.16289","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1815.62","low":"1783.73","close":"1806.64","volume":"2325868.65","vol_ccy":"232586.865","vol_ccy_quote":"418441716.87903","confirm":1},{"ts":1745632800000,"open":"1806.64","high":"1814.8","low":"1792","close":"1796.88","volume":"2338002.06","vol_ccy":"233800.206","vol_ccy_quote":"421574018.96655","confirm":1},{"ts":1745640000000,"open":"1796.88","high":"1799.89","low":"1788.22","close":"1793.5","volume":"1356769.01","vol_ccy":"135676.901","vol_ccy_quote":"243304755.73045","confirm":1},{"ts":1745647200000,"open":"1793.5","high":"1809.96","low":"1793.19","close":"1799.61","volume":"1729597.36","vol_ccy":"172959.736","vol_ccy_quote":"311890821.87634","confirm":1},{"ts":1745654400000,"open":"1799.61","high":"1841.36","low":"1792.13","close":"1803","volume":"6695917.3","vol_ccy":"669591.73","vol_ccy_quote":"1213836608.08271","confirm":1},{"ts":1745661600000,"open":"1803","high":"1810.48","low":"1778.09","close":"1785.11","volume":"3357171.68","vol_ccy":"335717.168","vol_ccy_quote":"602785215.65347","confirm":1},{"ts":1745668800000,"open":"1785.11","high":"1798.74","low":"1778.87","close":"1789.99","volume":"2419780.8","vol_ccy":"241978.08","vol_ccy_quote":"433024176.23172","confirm":1},{"ts":1745676000000,"open":"1789.99","high":"1804.44","low":"1784.13","close":"1799.58","volume":"2035740.95","vol_ccy":"203574.095","vol_ccy_quote":"365532848.36699","confirm":1},{"ts":1745683200000,"open":"1799.58","high":"1806.8","low":"1795","close":"1803.83","volume":"1386653.23","vol_ccy":"138665.323","vol_ccy_quote":"249764703.57515","confirm":1},{"ts":1745690400000,"open":"1803.83","high":"1814.85","low":"1800.13","close":"1812.39","volume":"966525.91","vol_ccy":"96652.591","vol_ccy_quote":"174540723.47018","confirm":1},{"ts":1745697600000,"open":"1812.38","high":"1818","low":"1804.51","close":"1811.1","volume":"1133197.08","vol_ccy":"113319.708","vol_ccy_quote":"205319653.81104","confirm":1},{"ts":1745704800000,"open":"1811.15","high":"1831.05","low":"1811.15","close":"1819.99","volume":"1581944.85","vol_ccy":"158194.485","vol_ccy_quote":"287960639.13134","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1800.23","close":"1803.79","volume":"7178086.39","vol_ccy":"717808.639","vol_ccy_quote":"1313783686.43264","confirm":1},{"ts":1745719200000,"open":"1803.79","high":"1817.44","low":"1800","close":"1809.01","volume":"2062059.46","vol_ccy":"206205.946","vol_ccy_quote":"373283384.75206","confirm":1},{"ts":1745726400000,"open":"1809.01","high":"1810.97","low":"1789.01","close":"1798","volume":"2468624.64","vol_ccy":"246862.464","vol_ccy_quote":"444101789.19119","confirm":1},{"ts":1745733600000,"open":"1798","high":"1804.53","low":"1796.24","close":"1802.93","volume":"1230284.92","vol_ccy":"123028.492","vol_ccy_quote":"221548748.03158","confirm":1},{"ts":1745740800000,"open":"1802.93","high":"1815","low":"1800.67","close":"1809.8","volume":"1798487.53","vol_ccy":"179848.753","vol_ccy_quote":"325280122.8596","confirm":1},{"ts":1745748000000,"open":"1809.79","high":"1812.44","low":"1802.58","close":"1805.38","volume":"1270146.73","vol_ccy":"127014.673","vol_ccy_quote":"229550851.07174","confirm":1},{"ts":1745755200000,"open":"1805.38","high":"1806.93","low":"1780","close":"1796.9","volume":"3897324.98","vol_ccy":"389732.498","vol_ccy_quote":"699407484.64849","confirm":1},{"ts":1745762400000,"open":"1796.91","high":"1807.81","low":"1788.38","close":"1793.1","volume":"2207487.49","vol_ccy":"220748.749","vol_ccy_quote":"396562598.40001","confirm":1},{"ts":1745769600000,"open":"1793.1","high":"1801.35","low":"1786.3","close":"1797.41","volume":"1483986.48","vol_ccy":"148398.648","vol_ccy_quote":"266325991.96323","confirm":1},{"ts":1745776800000,"open":"1797.41","high":"1807.49","low":"1796.3","close":"1806.92","volume":"1252003.7","vol_ccy":"125200.37","vol_ccy_quote":"225705241.48118","confirm":1},{"ts":1745784000000,"open":"1806.93","high":"1807.35","low":"1795.08","close":"1802.07","volume":"954987.27","vol_ccy":"95498.727","vol_ccy_quote":"172050423.50268","confirm":1},{"ts":1745791200000,"open":"1802.07","high":"1802.34","low":"1783.41","close":"1790.5","volume":"1674198.24","vol_ccy":"167419.824","vol_ccy_quote":"299856704.0845","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1793.14","low":"1750.48","close":"1763.18","volume":"7062991.86","vol_ccy":"706299.186","vol_ccy_quote":"1250333605.67337","confirm":1},{"ts":1745805600000,"open":"1763.19","high":"1786.67","low":"1761.11","close":"1783.29","volume":"2587174.58","vol_ccy":"258717.458","vol_ccy_quote":"458874393.99441","confirm":1},{"ts":1745812800000,"open":"1783.29","high":"1802.25","low":"1783.12","close":"1795","volume":"2951260.51","vol_ccy":"295126.051","vol_ccy_quote":"528778899.83897","confirm":1},{"ts":1745820000000,"open":"1794.99","high":"1811.37","low":"1794.81","close":"1803.79","volume":"2587063.12","vol_ccy":"258706.312","vol_ccy_quote":"466492047.74278","confirm":1},{"ts":1745827200000,"open":"1803.79","high":"1814.9","low":"1800.27","close":"1804.86","volume":"1936327.93","vol_ccy":"193632.793","vol_ccy_quote":"350092603.49599","confirm":1},{"ts":1745834400000,"open":"1804.87","high":"1828","low":"1786.85","close":"1815.53","volume":"5879523.68","vol_ccy":"587952.368","vol_ccy_quote":"1064091668.24921","confirm":1},{"ts":1745841600000,"open":"1815.54","high":"1816.44","low":"1780.5","close":"1783.28","volume":"4543503.43","vol_ccy":"454350.343","vol_ccy_quote":"817425982.73353","confirm":1},{"ts":1745848800000,"open":"1783.28","high":"1798.35","low":"1752.2","close":"1762.45","volume":"6208319.81","vol_ccy":"620831.981","vol_ccy_quote":"1101119359.92134","confirm":1},{"ts":1745856000000,"open":"1762.45","high":"1773.75","low":"1742.47","close":"1769.73","volume":"4855418.73","vol_ccy":"485541.873","vol_ccy_quote":"853863928.80885","confirm":1},{"ts":1745863200000,"open":"1769.74","high":"1804.17","low":"1762.8","close":"1796.25","volume":"4205344.77","vol_ccy":"420534.477","vol_ccy_quote":"751180693.80476","confirm":1},{"ts":1745870400000,"open":"1796.22","high":"1798.3","low":"1780.11","close":"1792.7","volume":"1498541.55","vol_ccy":"149854.155","vol_ccy_quote":"267854376.60119","confirm":1},{"ts":1745877600000,"open":"1792.69","high":"1805.75","low":"1790.72","close":"1799","volume":"1946676.12","vol_ccy":"194667.612","vol_ccy_quote":"350115391.70338","confirm":1},{"ts":1745884800000,"open":"1798.99","high":"1811.59","low":"1791.43","close":"1795.68","volume":"2621191.23","vol_ccy":"262119.123","vol_ccy_quote":"471958321.81378","confirm":1},{"ts":1745892000000,"open":"1795.68","high":"1804.4","low":"1786.68","close":"1800.99","volume":"1920274.63","vol_ccy":"192027.463","vol_ccy_quote":"344821516.18438","confirm":1},{"ts":1745899200000,"open":"1800.99","high":"1804","low":"1787.2","close":"1793.94","volume":"1787046.57","vol_ccy":"178704.657","vol_ccy_quote":"320600545.20914","confirm":1},{"ts":1745906400000,"open":"1793.95","high":"1824.21","low":"1793.1","close":"1820.52","volume":"4191938.02","vol_ccy":"419193.802","vol_ccy_quote":"760856911.45784","confirm":1},{"ts":1745913600000,"open":"1820.52","high":"1836.98","low":"1815.5","close":"1830.86","volume":"4103005.64","vol_ccy":"410300.564","vol_ccy_quote":"749506463.32126","confirm":1},{"ts":1745920800000,"open":"1830.86","high":"1842.56","low":"1822.1","close":"1829.05","volume":"3771454.04","vol_ccy":"377145.404","vol_ccy_quote":"691000667.30135","confirm":1},{"ts":1745928000000,"open":"1829.05","high":"1832.66","low":"1800.31","close":"1813.81","volume":"5335247.76","vol_ccy":"533524.776","vol_ccy_quote":"968630290.27843","confirm":1},{"ts":1745935200000,"open":"1813.82","high":"1825.92","low":"1808.42","close":"1814.18","volume":"3941535.26","vol_ccy":"394153.526","vol_ccy_quote":"716481299.28169","confirm":1},{"ts":1745942400000,"open":"1814.18","high":"1831.95","low":"1806.01","close":"1824.29","volume":"3837010.9","vol_ccy":"383701.09","vol_ccy_quote":"698013991.28262","confirm":1},{"ts":1745949600000,"open":"1824.3","high":"1827.89","low":"1817.8","close":"1820.89","volume":"1428337.51","vol_ccy":"142833.751","vol_ccy_quote":"260452024.27266","confirm":1},{"ts":1745956800000,"open":"1820.9","high":"1825.38","low":"1788.58","close":"1799.5","volume":"3351709.38","vol_ccy":"335170.938","vol_ccy_quote":"604249952.66412","confirm":1},{"ts":1745964000000,"open":"1799.5","high":"1799.5","low":"1779.4","close":"1796.68","volume":"2757727.34","vol_ccy":"275772.734","vol_ccy_quote":"493587358.17855","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1812.64","low":"1788","close":"1797","volume":"2757472.98","vol_ccy":"275747.298","vol_ccy_quote":"496545723.11567","confirm":1},{"ts":1745978400000,"open":"1797","high":"1811.98","low":"1792.73","close":"1808","volume":"1615868.23","vol_ccy":"161586.823","vol_ccy_quote":"291092524.37357","confirm":1},{"ts":1745985600000,"open":"1808","high":"1811.97","low":"1800.59","close":"1805.33","volume":"1644434.76","vol_ccy":"164443.476","vol_ccy_quote":"297073891.15386","confirm":1},{"ts":1745992800000,"open":"1805.33","high":"1807.93","low":"1790","close":"1795.79","volume":"1701158.85","vol_ccy":"170115.885","vol_ccy_quote":"306081219.00508","confirm":1},{"ts":1746000000000,"open":"1795.79","high":"1807.5","low":"1792","close":"1805.51","volume":"2189840.96","vol_ccy":"218984.096","vol_ccy_quote":"393967107.91575","confirm":1},{"ts":1746007200000,"open":"1805.51","high":"1816.6","low":"1802.56","close":"1814.72","volume":"1809841.43","vol_ccy":"180984.143","vol_ccy_quote":"327460768.22796","confirm":1},{"ts":1746014400000,"open":"1814.71","high":"1815.39","low":"1733.2","close":"1740.21","volume":"12449124.66","vol_ccy":"1244912.466","vol_ccy_quote":"2204059999.31246","confirm":1},{"ts":1746021600000,"open":"1740.2","high":"1772.59","low":"1730.25","close":"1763.7","volume":"7567948.11","vol_ccy":"756794.811","vol_ccy_quote":"1328850577.65389","confirm":1},{"ts":1746028800000,"open":"1763.71","high":"1778.95","low":"1755.23","close":"1774.69","volume":"2807950.03","vol_ccy":"280795.003","vol_ccy_quote":"496192758.65424","confirm":1},{"ts":1746036000000,"open":"1774.7","high":"1792.4","low":"1772.02","close":"1786.14","volume":"3134373.77","vol_ccy":"313437.377","vol_ccy_quote":"558817757.88996","confirm":1},{"ts":1746043200000,"open":"1786.14","high":"1808.88","low":"1783.94","close":"1791.4","volume":"3055676.63","vol_ccy":"305567.663","vol_ccy_quote":"549550291.35042","confirm":1},{"ts":1746050400000,"open":"1791.4","high":"1798.92","low":"1788.01","close":"1792.57","volume":"1281312.29","vol_ccy":"128131.229","vol_ccy_quote":"229870604.19997","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"1809.89","low":"1791.61","close":"1808.99","volume":"1898679.93","vol_ccy":"189867.993","vol_ccy_quote":"341934373.18055","confirm":1},{"ts":1746064800000,"open":"1808.99","high":"1818.09","low":"1803.5","close":"1806.94","volume":"2407369.6","vol_ccy":"240736.96","vol_ccy_quote":"435980949.72081","confirm":1},{"ts":1746072000000,"open":"1806.94","high":"1816.3","low":"1803.15","close":"1812.69","volume":"1446925.49","vol_ccy":"144692.549","vol_ccy_quote":"261734481.3661","confirm":1},{"ts":1746079200000,"open":"1812.68","high":"1814.41","low":"1801.35","close":"1809.59","volume":"1364030.51","vol_ccy":"136403.051","vol_ccy_quote":"246673019.54732","confirm":1},{"ts":1746086400000,"open":"1809.6","high":"1823.51","low":"1807.55","close":"1816.45","volume":"2837803.45","vol_ccy":"283780.345","vol_ccy_quote":"515718443.53511","confirm":1},{"ts":1746093600000,"open":"1816.45","high":"1858.6","low":"1816.45","close":"1844.7","volume":"7198177.42","vol_ccy":"719817.742","vol_ccy_quote":"1325130408.73013","confirm":1},{"ts":1746100800000,"open":"1844.69","high":"1855.03","low":"1823.78","close":"1825.79","volume":"5727494.43","vol_ccy":"572749.443","vol_ccy_quote":"1053591698.87157","confirm":1},{"ts":1746108000000,"open":"1825.8","high":"1873.55","low":"1825.8","close":"1852.17","volume":"7371192.6","vol_ccy":"737119.26","vol_ccy_quote":"1365528721.10624","confirm":1},{"ts":1746115200000,"open":"1852.17","high":"1869.99","low":"1845.6","close":"1855.19","volume":"3184404.35","vol_ccy":"318440.435","vol_ccy_quote":"591549239.82691","confirm":1},{"ts":1746122400000,"open":"1855.19","high":"1857.78","low":"1836.25","close":"1842.2","volume":"2137807.85","vol_ccy":"213780.785","vol_ccy_quote":"395371863.57712","confirm":1},{"ts":1746129600000,"open":"1842.19","high":"1850.6","low":"1836.34","close":"1843.1","volume":"1548406.85","vol_ccy":"154840.685","vol_ccy_quote":"285396870.9971","confirm":1},{"ts":1746136800000,"open":"1843.1","high":"1845.45","low":"1832.01","close":"1837.31","volume":"1094218.26","vol_ccy":"109421.826","vol_ccy_quote":"201103094.84506","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1851.2","low":"1834.5","close":"1841.94","volume":"2047538.32","vol_ccy":"204753.832","vol_ccy_quote":"377499700.69667","confirm":1},{"ts":1746151200000,"open":"1841.95","high":"1849.98","low":"1838.2","close":"1846.7","volume":"1078388.53","vol_ccy":"107838.853","vol_ccy_quote":"199052383.42172","confirm":1},{"ts":1746158400000,"open":"1846.71","high":"1850.6","low":"1827.88","close":"1831.2","volume":"1926201.05","vol_ccy":"192620.105","vol_ccy_quote":"354077966.87171","confirm":1},{"ts":1746165600000,"open":"1831.2","high":"1836.65","low":"1815.01","close":"1815.46","volume":"3420747.77","vol_ccy":"342074.777","vol_ccy_quote":"624212559.92622","confirm":1},{"ts":1746172800000,"open":"1815.45","high":"1826.52","low":"1811.35","close":"1819.49","volume":"2227172.68","vol_ccy":"222717.268","vol_ccy_quote":"405489254.74983","confirm":1},{"ts":1746180000000,"open":"1819.49","high":"1834.75","low":"1819.48","close":"1832.29","volume":"2234574.09","vol_ccy":"223457.409","vol_ccy_quote":"408672126.78679","confirm":1},{"ts":1746187200000,"open":"1832.29","high":"1844.85","low":"1821.78","close":"1832.88","volume":"3630411.8","vol_ccy":"363041.18","vol_ccy_quote":"665797015.7007","confirm":1},{"ts":1746194400000,"open":"1832.89","high":"1853.81","low":"1831.32","close":"1840.15","volume":"3966124.53","vol_ccy":"396612.453","vol_ccy_quote":"730790359.52246","confirm":1},{"ts":1746201600000,"open":"1840.15","high":"1870.45","low":"1839.87","close":"1851.54","volume":"6017058.46","vol_ccy":"601705.846","vol_ccy_quote":"1116335183.06766","confirm":1},{"ts":1746208800000,"open":"1851.54","high":"1854.79","low":"1830.01","close":"1838.7","volume":"2196872.89","vol_ccy":"219687.289","vol_ccy_quote":"405128927.51145","confirm":1},{"ts":1746216000000,"open":"1838.7","high":"1847","low":"1831.78","close":"1836.71","volume":"1229773.84","vol_ccy":"122977.384","vol_ccy_quote":"226359251.55453","confirm":1},{"ts":1746223200000,"open":"1836.71","high":"1841.74","low":"1831.78","close":"1841.26","volume":"945250.85","vol_ccy":"94525.085","vol_ccy_quote":"173618971.2212","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1842","low":"1825.19","close":"1828.29","volume":"1709734.14","vol_ccy":"170973.414","vol_ccy_quote":"313340747.67075","confirm":1},{"ts":1746237600000,"open":"1828.29","high":"1836.9","low":"1827.9","close":"1833.84","volume":"1033829.83","vol_ccy":"103382.983","vol_ccy_quote":"189488663.47559","confirm":1},{"ts":1746244800000,"open":"1833.84","high":"1838.71","low":"1832.22","close":"1832.38","volume":"881528.59","vol_ccy":"88152.859","vol_ccy_quote":"161801668.54801","confirm":1},{"ts":1746252000000,"open":"1832.37","high":"1832.57","low":"1823.13","close":"1825.68","volume":"1887253.29","vol_ccy":"188725.329","vol_ccy_quote":"344797948.78057","confirm":1},{"ts":1746259200000,"open":"1825.68","high":"1829.78","low":"1818.01","close":"1826.24","volume":"1740104.39","vol_ccy":"174010.439","vol_ccy_quote":"317427948.27026","confirm":1},{"ts":1746266400000,"open":"1826.21","high":"1829.49","low":"1816.05","close":"1823.25","volume":"1855446.47","vol_ccy":"185544.647","vol_ccy_quote":"338263932.66348","confirm":1},{"ts":1746273600000,"open":"1823.26","high":"1835.86","low":"1822.94","close":"1833.98","volume":"1717552.68","vol_ccy":"171755.268","vol_ccy_quote":"314403942.73666","confirm":1},{"ts":1746280800000,"open":"1833.98","high":"1839.27","low":"1830.31","close":"1833.48","volume":"1104809.6","vol_ccy":"110480.96","vol_ccy_quote":"202700905.84664","confirm":1},{"ts":1746288000000,"open":"1833.48","high":"1834.36","low":"1807.57","close":"1822.76","volume":"3690300.44","vol_ccy":"369030.044","vol_ccy_quote":"671724478.181","confirm":1},{"ts":1746295200000,"open":"1822.76","high":"1838.3","low":"1821.57","close":"1837.48","volume":"1372988.31","vol_ccy":"137298.831","vol_ccy_quote":"251227658.58511","confirm":1},{"ts":1746302400000,"open":"1837.48","high":"1847.95","low":"1833.75","close":"1840.12","volume":"1495946.71","vol_ccy":"149594.671","vol_ccy_quote":"275294702.88764","confirm":1},{"ts":1746309600000,"open":"1840.13","high":"1844.86","low":"1827.12","close":"1832.59","volume":"1657791.86","vol_ccy":"165779.186","vol_ccy_quote":"304270418.45626","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1841.38","low":"1828.32","close":"1836.49","volume":"1881688.24","vol_ccy":"188168.824","vol_ccy_quote":"345339121.05165","confirm":1},{"ts":1746324000000,"open":"1836.48","high":"1849.24","low":"1825.5","close":"1831.28","volume":"2250533.64","vol_ccy":"225053.364","vol_ccy_quote":"413229453.08231","confirm":1},{"ts":1746331200000,"open":"1831.28","high":"1849.2","low":"1828.75","close":"1844.77","volume":"1994801.94","vol_ccy":"199480.194","vol_ccy_quote":"367032715.84928","confirm":1},{"ts":1746338400000,"open":"1844.78","high":"1848.37","low":"1835.6","close":"1840","volume":"1382340.72","vol_ccy":"138234.072","vol_ccy_quote":"254604373.32475","confirm":1},{"ts":1746345600000,"open":"1840","high":"1840.78","low":"1822.4","close":"1827.09","volume":"2327483.21","vol_ccy":"232748.321","vol_ccy_quote":"425840716.23076","confirm":1},{"ts":1746352800000,"open":"1827.09","high":"1835.48","low":"1820.69","close":"1826.65","volume":"1657244","vol_ccy":"165724.4","vol_ccy_quote":"302969895.66405","confirm":1},{"ts":1746360000000,"open":"1826.64","high":"1833.13","low":"1817.01","close":"1824.4","volume":"1468188.4","vol_ccy":"146818.84","vol_ccy_quote":"267999074.26346","confirm":1},{"ts":1746367200000,"open":"1824.4","high":"1832.8","low":"1823.4","close":"1829.78","volume":"1354788.76","vol_ccy":"135478.876","vol_ccy_quote":"247718304.23491","confirm":1},{"ts":1746374400000,"open":"1829.77","high":"1832.31","low":"1821.06","close":"1826.88","volume":"1617231.35","vol_ccy":"161723.135","vol_ccy_quote":"295408778.30781","confirm":1},{"ts":1746381600000,"open":"1826.89","high":"1830.14","low":"1823.72","close":"1827.35","volume":"611004.41","vol_ccy":"61100.441","vol_ccy_quote":"111658034.37161","confirm":1},{"ts":1746388800000,"open":"1827.35","high":"1841.99","low":"1827.3","close":"1834.53","volume":"1214158.01","vol_ccy":"121415.801","vol_ccy_quote":"222842648.02554","confirm":1},{"ts":1746396000000,"open":"1834.52","high":"1834.52","low":"1801.92","close":"1807.86","volume":"3391547.18","vol_ccy":"339154.718","vol_ccy_quote":"615359673.33666","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"1817.86","low":"1780.01","close":"1790.83","volume":"4002455.57","vol_ccy":"400245.557","vol_ccy_quote":"719963577.52073","confirm":1},{"ts":1746410400000,"open":"1790.82","high":"1801.67","low":"1781","close":"1793.71","volume":"3065000.75","vol_ccy":"306500.075","vol_ccy_quote":"549576610.3969","confirm":1},{"ts":1746417600000,"open":"1793.7","high":"1817.81","low":"1791.89","close":"1815.52","volume":"1980225.45","vol_ccy":"198022.545","vol_ccy_quote":"357389755.37965","confirm":1},{"ts":1746424800000,"open":"1815.53","high":"1829.17","low":"1810.78","close":"1825.57","volume":"2794915.85","vol_ccy":"279491.585","vol_ccy_quote":"508518896.71074","confirm":1},{"ts":1746432000000,"open":"1825.58","high":"1831.25","low":"1821.33","close":"1822.59","volume":"1733679.65","vol_ccy":"173367.965","vol_ccy_quote":"316639803.412","confirm":1},{"ts":1746439200000,"open":"1822.59","high":"1823.06","low":"1797","close":"1803.9","volume":"4129713.07","vol_ccy":"412971.307","vol_ccy_quote":"746412347.53628","confirm":1},{"ts":1746446400000,"open":"1803.9","high":"1808.67","low":"1793.24","close":"1807.89","volume":"3283024.94","vol_ccy":"328302.494","vol_ccy_quote":"591537026.71932","confirm":1},{"ts":1746453600000,"open":"1807.89","high":"1814.99","low":"1794.4","close":"1800.37","volume":"3216777.12","vol_ccy":"321677.712","vol_ccy_quote":"580275583.29929","confirm":1},{"ts":1746460800000,"open":"1800.37","high":"1816.79","low":"1799.72","close":"1813.58","volume":"2103492.49","vol_ccy":"210349.249","vol_ccy_quote":"380469618.28602","confirm":1},{"ts":1746468000000,"open":"1813.58","high":"1828","low":"1811.17","close":"1815.61","volume":"2141425.73","vol_ccy":"214142.573","vol_ccy_quote":"389798246.46204","confirm":1},{"ts":1746475200000,"open":"1815.62","high":"1819.18","low":"1798.12","close":"1815.81","volume":"1844095.59","vol_ccy":"184409.559","vol_ccy_quote":"333621439.29789","confirm":1},{"ts":1746482400000,"open":"1815.8","high":"1832.98","low":"1815.39","close":"1819.43","volume":"2084869.92","vol_ccy":"208486.992","vol_ccy_quote":"380333164.3621","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1820.15","low":"1802.31","close":"1803.65","volume":"2195816.64","vol_ccy":"219581.664","vol_ccy_quote":"397769245.89558","confirm":1},{"ts":1746496800000,"open":"1803.65","high":"1806.5","low":"1791.43","close":"1805.53","volume":"2867650.7","vol_ccy":"286765.07","vol_ccy_quote":"516214997.32899","confirm":1},{"ts":1746504000000,"open":"1805.53","high":"1807.9","low":"1797.2","close":"1798.33","volume":"1334066.31","vol_ccy":"133406.631","vol_ccy_quote":"240554221.73315","confirm":1},{"ts":1746511200000,"open":"1798.32","high":"1808.51","low":"1797.83","close":"1805.04","volume":"1048438.98","vol_ccy":"104843.898","vol_ccy_quote":"189146678.17587","confirm":1},{"ts":1746518400000,"open":"1805.03","high":"1805.4","low":"1787.01","close":"1797.39","volume":"2407061.92","vol_ccy":"240706.192","vol_ccy_quote":"432220624.17896","confirm":1},{"ts":1746525600000,"open":"1797.38","high":"1797.41","low":"1756.41","close":"1769.47","volume":"5753783.51","vol_ccy":"575378.351","vol_ccy_quote":"1022054069.49999","confirm":1},{"ts":1746532800000,"open":"1769.46","high":"1776.22","low":"1750.17","close":"1758.19","volume":"4993352.12","vol_ccy":"499335.212","vol_ccy_quote":"881206754.05411","confirm":1},{"ts":1746540000000,"open":"1758.18","high":"1778.74","low":"1758.18","close":"1769.38","volume":"4017049.56","vol_ccy":"401704.956","vol_ccy_quote":"711143533.8463","confirm":1},{"ts":1746547200000,"open":"1769.37","high":"1775.72","low":"1761.3","close":"1767.37","volume":"2707936.89","vol_ccy":"270793.689","vol_ccy_quote":"478775831.69575","confirm":1},{"ts":1746554400000,"open":"1767.37","high":"1798.4","low":"1766","close":"1783.88","volume":"2851675.12","vol_ccy":"285167.512","vol_ccy_quote":"508942974.85633","confirm":1},{"ts":1746561600000,"open":"1783.87","high":"1788.15","low":"1764.03","close":"1775","volume":"2047018.4","vol_ccy":"204701.84","vol_ccy_quote":"363350655.42087","confirm":1},{"ts":1746568800000,"open":"1775","high":"1818.53","low":"1774.64","close":"1816","volume":"5297342.41","vol_ccy":"529734.241","vol_ccy_quote":"954829139.08965","confirm":1},{"ts":1746576000000,"open":"1816","high":"1849.78","low":"1813.45","close":"1832","volume":"6101349.86","vol_ccy":"610134.986","vol_ccy_quote":"1119998939.39389","confirm":1},{"ts":1746583200000,"open":"1832.01","high":"1834.49","low":"1816.5","close":"1825.75","volume":"3472090.08","vol_ccy":"347209.008","vol_ccy_quote":"633719839.62957","confirm":1},{"ts":1746590400000,"open":"1825.76","high":"1832.96","low":"1823.81","close":"1827.65","volume":"1345673.92","vol_ccy":"134567.392","vol_ccy_quote":"245963423.92311","confirm":1},{"ts":1746597600000,"open":"1827.65","high":"1837.88","low":"1825.5","close":"1837.25","volume":"1600110.82","vol_ccy":"160011.082","vol_ccy_quote":"293134297.08235","confirm":1},{"ts":1746604800000,"open":"1837.25","high":"1844.99","low":"1833.43","close":"1843.01","volume":"2218495.24","vol_ccy":"221849.524","vol_ccy_quote":"408140261.3857","confirm":1},{"ts":1746612000000,"open":"1843.01","high":"1846.37","low":"1829.5","close":"1835.76","volume":"2471574.51","vol_ccy":"247157.451","vol_ccy_quote":"453829438.88635","confirm":1},{"ts":1746619200000,"open":"1835.75","high":"1836.48","low":"1821.84","close":"1828.16","volume":"3102523.74","vol_ccy":"310252.374","vol_ccy_quote":"567130299.35717","confirm":1},{"ts":1746626400000,"open":"1828.17","high":"1832.79","low":"1813.04","close":"1816.73","volume":"3236860.83","vol_ccy":"323686.083","vol_ccy_quote":"589790258.90463","confirm":1},{"ts":1746633600000,"open":"1816.73","high":"1817.33","low":"1787.19","close":"1795.42","volume":"4747068.03","vol_ccy":"474706.803","vol_ccy_quote":"856336393.2204","confirm":1},{"ts":1746640800000,"open":"1795.41","high":"1816.43","low":"1786.15","close":"1795.19","volume":"5947389.32","vol_ccy":"594738.932","vol_ccy_quote":"1070385339.30373","confirm":1},{"ts":1746648000000,"open":"1795.19","high":"1808.54","low":"1788.1","close":"1801.7","volume":"1669342.98","vol_ccy":"166934.298","vol_ccy_quote":"300147738.04482","confirm":1},{"ts":1746655200000,"open":"1801.69","high":"1824.71","low":"1799.7","close":"1810.05","volume":"2775224.99","vol_ccy":"277522.499","vol_ccy_quote":"503256478.07952","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"1836.5","low":"1807.38","close":"1822.07","volume":"3448090.6","vol_ccy":"344809.06","vol_ccy_quote":"628791159.0779","confirm":1},{"ts":1746669600000,"open":"1822.07","high":"1907","low":"1822.07","close":"1900.14","volume":"9852896.63","vol_ccy":"985289.663","vol_ccy_quote":"1837398804.61891","confirm":1},{"ts":1746676800000,"open":"1900.15","high":"1916.69","low":"1891.41","close":"1896.02","volume":"6358219.75","vol_ccy":"635821.975","vol_ccy_quote":"1209982682.6816","confirm":1},{"ts":1746684000000,"open":"1896.01","high":"1944.3","low":"1895.13","close":"1927.78","volume":"5240911.26","vol_ccy":"524091.126","vol_ccy_quote":"1006117930.89661","confirm":1},{"ts":1746691200000,"open":"1927.77","high":"1947","low":"1925.05","close":"1940.1","volume":"4296826.74","vol_ccy":"429682.674","vol_ccy_quote":"831260732.763","confirm":1},{"ts":1746698400000,"open":"1940.11","high":"1967.99","low":"1938.05","close":"1956.66","volume":"6027240.91","vol_ccy":"602724.091","vol_ccy_quote":"1176437169.10204","confirm":1},{"ts":1746705600000,"open":"1956.66","high":"1984","low":"1952.79","close":"1974.99","volume":"8001303.25","vol_ccy":"800130.325","vol_ccy_quote":"1574104302.18698","confirm":1},{"ts":1746712800000,"open":"1974.99","high":"2076.52","low":"1967.9","close":"2050.61","volume":"20708887.99","vol_ccy":"2070888.799","vol_ccy_quote":"4182477276.72243","confirm":1},{"ts":1746720000000,"open":"2050.61","high":"2065.5","low":"2035.12","close":"2045.31","volume":"6490610.66","vol_ccy":"649061.066","vol_ccy_quote":"1329652403.93943","confirm":1},{"ts":1746727200000,"open":"2045.32","high":"2141.36","low":"2043.14","close":"2117.32","volume":"9092332.9","vol_ccy":"909233.29","vol_ccy_quote":"1897337957.48243","confirm":1},{"ts":1746734400000,"open":"2117.32","high":"2226.78","low":"2110.46","close":"2179.49","volume":"14056393.04","vol_ccy":"1405639.304","vol_ccy_quote":"3051715351.99445","confirm":1},{"ts":1746741600000,"open":"2179.48","high":"2207.99","low":"2165.32","close":"2206.56","volume":"4789339.41","vol_ccy":"478933.941","vol_ccy_quote":"1045818257.14027","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2243.93","low":"2183.76","close":"2206.2","volume":"6920602.98","vol_ccy":"692060.298","vol_ccy_quote":"1526338213.84091","confirm":1},{"ts":1746756000000,"open":"2206.31","high":"2244.99","low":"2193.06","close":"2204.4","volume":"6578474.36","vol_ccy":"657847.436","vol_ccy_quote":"1458714325.93201","confirm":1},{"ts":1746763200000,"open":"2204.4","high":"2222.48","low":"2201.64","close":"2214.18","volume":"3044081.17","vol_ccy":"304408.117","vol_ccy_quote":"673554882.83344","confirm":1},{"ts":1746770400000,"open":"2214.19","high":"2394.4","low":"2213.5","close":"2363.19","volume":"18508456.41","vol_ccy":"1850845.641","vol_ccy_quote":"4266419162.92772","confirm":1},{"ts":1746777600000,"open":"2363.19","high":"2491.84","low":"2291","close":"2340.89","volume":"32043945.06","vol_ccy":"3204394.506","vol_ccy_quote":"7652854308.10302","confirm":1},{"ts":1746784800000,"open":"2340.9","high":"2375.65","low":"2312","close":"2350.31","volume":"8898333.7","vol_ccy":"889833.37","vol_ccy_quote":"2086503023.3936","confirm":1},{"ts":1746792000000,"open":"2350.31","high":"2387.83","low":"2324.38","close":"2369.11","volume":"6257408.33","vol_ccy":"625740.833","vol_ccy_quote":"1472650027.72036","confirm":1},{"ts":1746799200000,"open":"2369.1","high":"2369.1","low":"2268.45","close":"2300.64","volume":"12895189.7","vol_ccy":"1289518.97","vol_ccy_quote":"2979932233.10667","confirm":1},{"ts":1746806400000,"open":"2300.65","high":"2355.59","low":"2273.49","close":"2349.54","volume":"6781039.47","vol_ccy":"678103.947","vol_ccy_quote":"1569838376.61589","confirm":1},{"ts":1746813600000,"open":"2349.53","high":"2352.22","low":"2304.62","close":"2330.99","volume":"3231181.53","vol_ccy":"323118.153","vol_ccy_quote":"753196263.66344","confirm":1},{"ts":1746820800000,"open":"2331","high":"2351.46","low":"2321.24","close":"2336.88","volume":"2202629.11","vol_ccy":"220262.911","vol_ccy_quote":"514799416.08453","confirm":1},{"ts":1746828000000,"open":"2336.88","high":"2347","low":"2327.78","close":"2344.13","volume":"972946.6","vol_ccy":"97294.66","vol_ccy_quote":"227502101.84384","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2379.99","low":"2314.4","close":"2334.41","volume":"4582899.62","vol_ccy":"458289.962","vol_ccy_quote":"1075085710.87604","confirm":1},{"ts":1746842400000,"open":"2334.41","high":"2348.51","low":"2330.51","close":"2339.05","volume":"1534626.48","vol_ccy":"153462.648","vol_ccy_quote":"358894631.88712","confirm":1},{"ts":1746849600000,"open":"2339.05","high":"2354.72","low":"2325.8","close":"2352.4","volume":"1831380.29","vol_ccy":"183138.029","vol_ccy_quote":"428307798.56821","confirm":1},{"ts":1746856800000,"open":"2352.42","high":"2417.02","low":"2349.36","close":"2398.98","volume":"7008593.12","vol_ccy":"700859.312","vol_ccy_quote":"1663945942.53359","confirm":1},{"ts":1746864000000,"open":"2398.98","high":"2435","low":"2356.06","close":"2400.29","volume":"10766463.03","vol_ccy":"1076646.303","vol_ccy_quote":"2581660620.82956","confirm":1},{"ts":1746871200000,"open":"2400.3","high":"2428.96","low":"2374.2","close":"2383.59","volume":"5983239.11","vol_ccy":"598323.911","vol_ccy_quote":"1436083292.22571","confirm":1},{"ts":1746878400000,"open":"2383.6","high":"2448.81","low":"2383.6","close":"2436.7","volume":"5454415.05","vol_ccy":"545441.505","vol_ccy_quote":"1318926767.97484","confirm":1},{"ts":1746885600000,"open":"2436.69","high":"2445.1","low":"2405.86","close":"2432.2","volume":"5281219.24","vol_ccy":"528121.924","vol_ccy_quote":"1282855978.86665","confirm":1},{"ts":1746892800000,"open":"2432.2","high":"2512","low":"2427.4","close":"2459.84","volume":"11069733.76","vol_ccy":"1106973.376","vol_ccy_quote":"2735089940.85891","confirm":1},{"ts":1746900000000,"open":"2459.74","high":"2507","low":"2456.12","close":"2498.09","volume":"4945022.48","vol_ccy":"494502.248","vol_ccy_quote":"1228324864.41566","confirm":1},{"ts":1746907200000,"open":"2498.09","high":"2544.99","low":"2467.42","close":"2532.26","volume":"4340257.68","vol_ccy":"434025.768","vol_ccy_quote":"1087337758.69426","confirm":1},{"ts":1746914400000,"open":"2532.26","high":"2599.99","low":"2518.96","close":"2581.6","volume":"9635214.3","vol_ccy":"963521.43","vol_ccy_quote":"2475601422.49367","confirm":1},{"ts":1746921600000,"open":"2581.59","high":"2610","low":"2502","close":"2531.6","volume":"9734106.66","vol_ccy":"973410.666","vol_ccy_quote":"2479856669.23766","confirm":1},{"ts":1746928800000,"open":"2531.6","high":"2564.94","low":"2521.8","close":"2536.42","volume":"4512736.31","vol_ccy":"451273.631","vol_ccy_quote":"1147582479.74275","confirm":1},{"ts":1746936000000,"open":"2536.4","high":"2561.61","low":"2529.12","close":"2553","volume":"2851629.92","vol_ccy":"285162.992","vol_ccy_quote":"725433193.53721","confirm":1},{"ts":1746943200000,"open":"2553","high":"2554.53","low":"2452","close":"2472.62","volume":"10105172.62","vol_ccy":"1010517.262","vol_ccy_quote":"2522359095.32952","confirm":1},{"ts":1746950400000,"open":"2472.61","high":"2520.8","low":"2471.35","close":"2514.05","volume":"5279292.94","vol_ccy":"527929.294","vol_ccy_quote":"1317754057.08691","confirm":1},{"ts":1746957600000,"open":"2514.05","high":"2534.86","low":"2494.01","close":"2529","volume":"3441661.46","vol_ccy":"344166.146","vol_ccy_quote":"865067797.61197","confirm":1},{"ts":1746964800000,"open":"2528.99","high":"2530.6","low":"2465","close":"2468.68","volume":"5387467.43","vol_ccy":"538746.743","vol_ccy_quote":"1346065905.42677","confirm":1},{"ts":1746972000000,"open":"2468.68","high":"2504.48","low":"2431","close":"2461.11","volume":"5357506.64","vol_ccy":"535750.664","vol_ccy_quote":"1325107271.51975","confirm":1},{"ts":1746979200000,"open":"2461.11","high":"2494.92","low":"2438.63","close":"2490.55","volume":"4855385.47","vol_ccy":"485538.547","vol_ccy_quote":"1198563743.93969","confirm":1},{"ts":1746986400000,"open":"2490.56","high":"2523.93","low":"2470.73","close":"2506.51","volume":"4110938.8","vol_ccy":"411093.88","vol_ccy_quote":"1028870076.29958","confirm":1},{"ts":1746993600000,"open":"2506.52","high":"2519.27","low":"2491.7","close":"2515.91","volume":"2028647.57","vol_ccy":"202864.757","vol_ccy_quote":"507941160.31957","confirm":1},{"ts":1747000800000,"open":"2515.91","high":"2527.52","low":"2481.88","close":"2513.37","volume":"2507066.58","vol_ccy":"250706.658","vol_ccy_quote":"627431120.73497","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2547.96","low":"2489","close":"2503.99","volume":"4861569.64","vol_ccy":"486156.964","vol_ccy_quote":"1225287209.83602","confirm":1},{"ts":1747015200000,"open":"2503.99","high":"2534.96","low":"2500.68","close":"2518.86","volume":"2512912","vol_ccy":"251291.2","vol_ccy_quote":"632702523.28463","confirm":1},{"ts":1747022400000,"open":"2518.86","high":"2526.8","low":"2490.16","close":"2496.48","volume":"2811117.26","vol_ccy":"281111.726","vol_ccy_quote":"704940831.96793","confirm":1},{"ts":1747029600000,"open":"2496.48","high":"2622","low":"2485","close":"2553.51","volume":"15213195.27","vol_ccy":"1521319.527","vol_ccy_quote":"3897674861.37354","confirm":1},{"ts":1747036800000,"open":"2553.51","high":"2584.72","low":"2530.16","close":"2549.61","volume":"5827326.39","vol_ccy":"582732.639","vol_ccy_quote":"1490287972.49188","confirm":1},{"ts":1747044000000,"open":"2549.62","high":"2566.14","low":"2520.16","close":"2528.87","volume":"4311543.16","vol_ccy":"431154.316","vol_ccy_quote":"1097380434.80729","confirm":1},{"ts":1747051200000,"open":"2528.87","high":"2576","low":"2527.53","close":"2556.95","volume":"6616343.61","vol_ccy":"661634.361","vol_ccy_quote":"1690509129.55521","confirm":1},{"ts":1747058400000,"open":"2556.96","high":"2568.88","low":"2472","close":"2486.53","volume":"12336315.9","vol_ccy":"1233631.59","vol_ccy_quote":"3099157796.95262","confirm":1},{"ts":1747065600000,"open":"2486.52","high":"2511.92","low":"2463.61","close":"2475.7","volume":"4691806.4","vol_ccy":"469180.64","vol_ccy_quote":"1167290439.21115","confirm":1},{"ts":1747072800000,"open":"2475.7","high":"2484.66","low":"2406.26","close":"2459.1","volume":"9538138.66","vol_ccy":"953813.866","vol_ccy_quote":"2332146779.84705","confirm":1},{"ts":1747080000000,"open":"2459.09","high":"2494.94","low":"2451.11","close":"2478.7","volume":"2785926.05","vol_ccy":"278592.605","vol_ccy_quote":"689724655.32877","confirm":1},{"ts":1747087200000,"open":"2478.7","high":"2499.49","low":"2472.67","close":"2494.04","volume":"1767628.37","vol_ccy":"176762.837","vol_ccy_quote":"440019765.10998","confirm":1},{"ts":1747094400000,"open":"2494.04","high":"2494.5","low":"2437.19","close":"2451.6","volume":"3702542.92","vol_ccy":"370254.292","vol_ccy_quote":"912178221.75773","confirm":1},{"ts":1747101600000,"open":"2451.59","high":"2459.41","low":"2412.64","close":"2423.86","volume":"4623229.44","vol_ccy":"462322.944","vol_ccy_quote":"1125031511.01062","confirm":1},{"ts":1747108800000,"open":"2423.86","high":"2462.26","low":"2418.88","close":"2448.79","volume":"3207535.95","vol_ccy":"320753.595","vol_ccy_quote":"784411428.72865","confirm":1},{"ts":1747116000000,"open":"2448.8","high":"2479","low":"2446.02","close":"2459.64","volume":"2575871.93","vol_ccy":"257587.193","vol_ccy_quote":"634077611.97307","confirm":1},{"ts":1747123200000,"open":"2459.68","high":"2486.48","low":"2450.14","close":"2483.29","volume":"3379351.02","vol_ccy":"337935.102","vol_ccy_quote":"834666021.83395","confirm":1},{"ts":1747130400000,"open":"2483.29","high":"2525.21","low":"2470.26","close":"2512.49","volume":"5132776.67","vol_ccy":"513277.667","vol_ccy_quote":"1282498290.97999","confirm":1},{"ts":1747137600000,"open":"2512.49","high":"2561.7","low":"2490.15","close":"2548.19","volume":"9776938.92","vol_ccy":"977693.892","vol_ccy_quote":"2471921375.51578","confirm":1},{"ts":1747144800000,"open":"2548.2","high":"2573.75","low":"2525.4","close":"2564.64","volume":"6574706.6","vol_ccy":"657470.66","vol_ccy_quote":"1676230883.31634","confirm":1},{"ts":1747152000000,"open":"2564.56","high":"2621.99","low":"2558.6","close":"2609.14","volume":"8869555.83","vol_ccy":"886955.583","vol_ccy_quote":"2301993400.48749","confirm":1},{"ts":1747159200000,"open":"2609.14","high":"2738.56","low":"2604.57","close":"2690.02","volume":"12913550.46","vol_ccy":"1291355.046","vol_ccy_quote":"3449799397.85785","confirm":1},{"ts":1747166400000,"open":"2690.01","high":"2696.85","low":"2651.42","close":"2690.37","volume":"5326974.46","vol_ccy":"532697.446","vol_ccy_quote":"1425328137.97512","confirm":1},{"ts":1747173600000,"open":"2690.37","high":"2707.48","low":"2655.28","close":"2679.05","volume":"3566829.85","vol_ccy":"356682.985","vol_ccy_quote":"956606092.64839","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2665","close":"2671.29","volume":"5571734.4","vol_ccy":"557173.44","vol_ccy_quote":"1500476093.22376","confirm":1},{"ts":1747188000000,"open":"2671.29","high":"2671.9","low":"2621","close":"2646.26","volume":"6755594.67","vol_ccy":"675559.467","vol_ccy_quote":"1786889131.78296","confirm":1},{"ts":1747195200000,"open":"2646.26","high":"2686.65","low":"2635.47","close":"2671.85","volume":"3328235.37","vol_ccy":"332823.537","vol_ccy_quote":"886847904.40018","confirm":1},{"ts":1747202400000,"open":"2671.85","high":"2676.7","low":"2638.37","close":"2639.51","volume":"3334996.91","vol_ccy":"333499.691","vol_ccy_quote":"885880098.28234","confirm":1},{"ts":1747209600000,"open":"2639.51","high":"2645","low":"2576","close":"2607","volume":"7417559.32","vol_ccy":"741755.932","vol_ccy_quote":"1934908126.00409","confirm":1},{"ts":1747216800000,"open":"2607","high":"2635.5","low":"2587","close":"2624.01","volume":"4871739.66","vol_ccy":"487173.966","vol_ccy_quote":"1272331646.28233","confirm":1},{"ts":1747224000000,"open":"2624.01","high":"2634.57","low":"2576.02","close":"2605.29","volume":"5879651.96","vol_ccy":"587965.196","vol_ccy_quote":"1532392315.63621","confirm":1},{"ts":1747231200000,"open":"2605.2","high":"2605.5","low":"2557.4","close":"2595.95","volume":"7150470.96","vol_ccy":"715047.096","vol_ccy_quote":"1843214253.45083","confirm":1},{"ts":1747238400000,"open":"2595.95","high":"2598.59","low":"2546.29","close":"2589.21","volume":"4876303.93","vol_ccy":"487630.393","vol_ccy_quote":"1255888691.48231","confirm":1},{"ts":1747245600000,"open":"2589.21","high":"2616.42","low":"2578.33","close":"2603.44","volume":"3434205.27","vol_ccy":"343420.527","vol_ccy_quote":"892897420.69486","confirm":1},{"ts":1747252800000,"open":"2603.45","high":"2609.76","low":"2581.99","close":"2605.3","volume":"1532690.04","vol_ccy":"153269.004","vol_ccy_quote":"398053702.42398","confirm":1},{"ts":1747260000000,"open":"2605.29","high":"2613.1","low":"2582.69","close":"2608.88","volume":"1371362.37","vol_ccy":"137136.237","vol_ccy_quote":"356332190.49872","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2646.43","low":"2565.16","close":"2576.32","volume":"5373750.92","vol_ccy":"537375.092","vol_ccy_quote":"1402586735.25173","confirm":1},{"ts":1747274400000,"open":"2576.32","high":"2597.12","low":"2569","close":"2573.71","volume":"3033424.17","vol_ccy":"303342.417","vol_ccy_quote":"783713504.79063","confirm":1},{"ts":1747281600000,"open":"2573.72","high":"2595.44","low":"2562.14","close":"2566.97","volume":"2978669.69","vol_ccy":"297866.969","vol_ccy_quote":"768071007.21599","confirm":1},{"ts":1747288800000,"open":"2566.97","high":"2582.92","low":"2515","close":"2529.7","volume":"6654817.28","vol_ccy":"665481.728","vol_ccy_quote":"1696229137.79805","confirm":1},{"ts":1747296000000,"open":"2529.7","high":"2565.6","low":"2520.41","close":"2538.32","volume":"5527873.72","vol_ccy":"552787.372","vol_ccy_quote":"1406420602.19332","confirm":1},{"ts":1747303200000,"open":"2538.32","high":"2564.6","low":"2516","close":"2553.64","volume":"4190027.77","vol_ccy":"419002.777","vol_ccy_quote":"1064797931.51425","confirm":1},{"ts":1747310400000,"open":"2553.63","high":"2579.13","low":"2502.88","close":"2530","volume":"7527786.15","vol_ccy":"752778.615","vol_ccy_quote":"1915370389.18269","confirm":1},{"ts":1747317600000,"open":"2530","high":"2568","low":"2477","close":"2562.66","volume":"10795701.16","vol_ccy":"1079570.116","vol_ccy_quote":"2719608063.80285","confirm":1},{"ts":1747324800000,"open":"2562.66","high":"2602.79","low":"2553.44","close":"2570.29","volume":"7107693.8","vol_ccy":"710769.38","vol_ccy_quote":"1831985156.2783","confirm":1},{"ts":1747332000000,"open":"2570.3","high":"2577.5","low":"2510","close":"2529.6","volume":"6632986.84","vol_ccy":"663298.684","vol_ccy_quote":"1684144010.4833","confirm":1},{"ts":1747339200000,"open":"2529.62","high":"2543.66","low":"2511","close":"2533.99","volume":"2987352.52","vol_ccy":"298735.252","vol_ccy_quote":"755686994.80226","confirm":1},{"ts":1747346400000,"open":"2533.98","high":"2564.14","low":"2515","close":"2547.79","volume":"3161036.35","vol_ccy":"316103.635","vol_ccy_quote":"803134944.98819","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2568","low":"2532.83","close":"2565.79","volume":"3346121.67","vol_ccy":"334612.167","vol_ccy_quote":"853937811.45928","confirm":1},{"ts":1747360800000,"open":"2565.8","high":"2584","low":"2552.16","close":"2579.97","volume":"3311350.73","vol_ccy":"331135.073","vol_ccy_quote":"851558333.7086","confirm":1},{"ts":1747368000000,"open":"2579.97","high":"2595.61","low":"2562.5","close":"2592.89","volume":"2674076.38","vol_ccy":"267407.638","vol_ccy_quote":"690233197.43669","confirm":1},{"ts":1747375200000,"open":"2592.9","high":"2618.58","low":"2582.45","close":"2600.16","volume":"3557578.45","vol_ccy":"355757.845","vol_ccy_quote":"925019678.3593","confirm":1},{"ts":1747382400000,"open":"2600.17","high":"2615.87","low":"2557.14","close":"2609.8","volume":"6739200.16","vol_ccy":"673920.016","vol_ccy_quote":"1742858231.33625","confirm":1},{"ts":1747389600000,"open":"2609.79","high":"2648","low":"2604.23","close":"2619.5","volume":"5206649.48","vol_ccy":"520664.948","vol_ccy_quote":"1366215471.10974","confirm":1},{"ts":1747396800000,"open":"2619.5","high":"2621.99","low":"2591.08","close":"2605.47","volume":"4421442.26","vol_ccy":"442144.226","vol_ccy_quote":"1151397470.31131","confirm":1},{"ts":1747404000000,"open":"2605.49","high":"2606","low":"2572.57","close":"2593.92","volume":"4843364.29","vol_ccy":"484336.429","vol_ccy_quote":"1253803865.644","confirm":1},{"ts":1747411200000,"open":"2593.92","high":"2601.32","low":"2568.21","close":"2577.32","volume":"2986211.27","vol_ccy":"298621.127","vol_ccy_quote":"771392242.95214","confirm":1},{"ts":1747418400000,"open":"2577.32","high":"2592.55","low":"2574.65","close":"2590.82","volume":"1393922.57","vol_ccy":"139392.257","vol_ccy_quote":"360103392.92228","confirm":1},{"ts":1747425600000,"open":"2590.95","high":"2591.88","low":"2547.24","close":"2566.53","volume":"2564657.95","vol_ccy":"256465.795","vol_ccy_quote":"658997631.75993","confirm":1},{"ts":1747432800000,"open":"2566.52","high":"2569.49","low":"2528.11","close":"2536.09","volume":"3353227.92","vol_ccy":"335322.792","vol_ccy_quote":"853518480.21997","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2537.24","low":"2456.1","close":"2474.82","volume":"8552034.36","vol_ccy":"855203.436","vol_ccy_quote":"2134514235.40062","confirm":1},{"ts":1747447200000,"open":"2474.82","high":"2501.44","low":"2451","close":"2495.89","volume":"5055616.1","vol_ccy":"505561.61","vol_ccy_quote":"1253601672.22275","confirm":1},{"ts":1747454400000,"open":"2495.9","high":"2512.1","low":"2474.01","close":"2479.38","volume":"2963976.22","vol_ccy":"296397.622","vol_ccy_quote":"739916498.22277","confirm":1},{"ts":1747461600000,"open":"2479.38","high":"2505.44","low":"2479.07","close":"2491.9","volume":"2279268.06","vol_ccy":"227926.806","vol_ccy_quote":"567901815.54682","confirm":1},{"ts":1747468800000,"open":"2491.9","high":"2495.63","low":"2464.55","close":"2477.51","volume":"3008735.09","vol_ccy":"300873.509","vol_ccy_quote":"746252428.71661","confirm":1},{"ts":1747476000000,"open":"2477.5","high":"2490.8","low":"2473.42","close":"2480.87","volume":"1675817.4","vol_ccy":"167581.74","vol_ccy_quote":"415972840.63574","confirm":1},{"ts":1747483200000,"open":"2480.87","high":"2486","low":"2445.01","close":"2460.6","volume":"3751031.64","vol_ccy":"375103.164","vol_ccy_quote":"924582962.81267","confirm":1},{"ts":1747490400000,"open":"2460.6","high":"2485","low":"2460.03","close":"2473.71","volume":"2784969.23","vol_ccy":"278496.923","vol_ccy_quote":"689337228.00608","confirm":1},{"ts":1747497600000,"open":"2473.71","high":"2480","low":"2447.32","close":"2469.15","volume":"3067676.44","vol_ccy":"306767.644","vol_ccy_quote":"756362646.31159","confirm":1},{"ts":1747504800000,"open":"2469.15","high":"2488.57","low":"2460.78","close":"2469.07","volume":"2170748.86","vol_ccy":"217074.886","vol_ccy_quote":"537257852.69564","confirm":1},{"ts":1747512000000,"open":"2469.06","high":"2495.45","low":"2463.72","close":"2485.01","volume":"1446946.16","vol_ccy":"144694.616","vol_ccy_quote":"359132774.6025","confirm":1},{"ts":1747519200000,"open":"2485","high":"2485.43","low":"2452.01","close":"2474.6","volume":"1738634.53","vol_ccy":"173863.453","vol_ccy_quote":"428750590.1238","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2486.79","low":"2471.08","close":"2484.43","volume":"1343797.25","vol_ccy":"134379.725","vol_ccy_quote":"333094556.32879","confirm":1},{"ts":1747533600000,"open":"2484.44","high":"2487.01","low":"2467.12","close":"2476.43","volume":"1410620.33","vol_ccy":"141062.033","vol_ccy_quote":"349589593.82736","confirm":1},{"ts":1747540800000,"open":"2476.43","high":"2514.29","low":"2476.43","close":"2511","volume":"2437619.39","vol_ccy":"243761.939","vol_ccy_quote":"608639584.27161","confirm":1},{"ts":1747548000000,"open":"2511.01","high":"2512.49","low":"2491.46","close":"2508.44","volume":"1977383.14","vol_ccy":"197738.314","vol_ccy_quote":"494646844.49286","confirm":1},{"ts":1747555200000,"open":"2508.44","high":"2528.04","low":"2502.6","close":"2507.12","volume":"2995034.78","vol_ccy":"299503.478","vol_ccy_quote":"753733560.74798","confirm":1},{"ts":1747562400000,"open":"2507.13","high":"2512.76","low":"2495.69","close":"2500.43","volume":"1629084.72","vol_ccy":"162908.472","vol_ccy_quote":"408018032.6816","confirm":1},{"ts":1747569600000,"open":"2500.43","high":"2545","low":"2485","close":"2541.16","volume":"3835535.19","vol_ccy":"383553.519","vol_ccy_quote":"963292407.85087","confirm":1},{"ts":1747576800000,"open":"2541.17","high":"2587","low":"2528","close":"2578.49","volume":"7644998.56","vol_ccy":"764499.856","vol_ccy_quote":"1953377753.00054","confirm":1},{"ts":1747584000000,"open":"2578.5","high":"2583.4","low":"2480.53","close":"2488.11","volume":"9746799.13","vol_ccy":"974679.913","vol_ccy_quote":"2474611620.31202","confirm":1},{"ts":1747591200000,"open":"2488.11","high":"2495.33","low":"2401.42","close":"2407.2","volume":"11081050.82","vol_ccy":"1108105.082","vol_ccy_quote":"2717345641.34866","confirm":1},{"ts":1747598400000,"open":"2407.2","high":"2433","low":"2312","close":"2405.71","volume":"11385193.31","vol_ccy":"1138519.331","vol_ccy_quote":"2707625326.87605","confirm":1},{"ts":1747605600000,"open":"2405.71","high":"2510.3","low":"2373.33","close":"2496.69","volume":"7336224.05","vol_ccy":"733622.405","vol_ccy_quote":"1787171493.23139","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2512.47","low":"2413.18","close":"2427.76","volume":"7101884.71","vol_ccy":"710188.471","vol_ccy_quote":"1742148613.04944","confirm":1},{"ts":1747620000000,"open":"2427.77","high":"2434.67","low":"2378.01","close":"2384.22","volume":"5594708.31","vol_ccy":"559470.831","vol_ccy_quote":"1341977991.43063","confirm":1},{"ts":1747627200000,"open":"2384.22","high":"2404","low":"2350.43","close":"2377.9","volume":"6317865.27","vol_ccy":"631786.527","vol_ccy_quote":"1500977816.56806","confirm":1},{"ts":1747634400000,"open":"2377.89","high":"2411.96","low":"2345","close":"2402.38","volume":"6650407.76","vol_ccy":"665040.776","vol_ccy_quote":"1585204471.60443","confirm":1},{"ts":1747641600000,"open":"2402.38","high":"2421.87","low":"2388.21","close":"2404.1","volume":"4181472.6","vol_ccy":"418147.26","vol_ccy_quote":"1005270935.5771","confirm":1},{"ts":1747648800000,"open":"2404.1","high":"2421.94","low":"2392","close":"2416.32","volume":"2662753.87","vol_ccy":"266275.387","vol_ccy_quote":"641386218.28902","confirm":1},{"ts":1747656000000,"open":"2416.32","high":"2441.54","low":"2380.06","close":"2426.16","volume":"6630093.95","vol_ccy":"663009.395","vol_ccy_quote":"1598826639.1527","confirm":1},{"ts":1747663200000,"open":"2426.2","high":"2472.85","low":"2416.56","close":"2465.44","volume":"5882731.87","vol_ccy":"588273.187","vol_ccy_quote":"1438987974.41154","confirm":1},{"ts":1747670400000,"open":"2465.49","high":"2546.76","low":"2449.2","close":"2503.81","volume":"9408699.21","vol_ccy":"940869.921","vol_ccy_quote":"2357441169.75727","confirm":1},{"ts":1747677600000,"open":"2503.89","high":"2524.55","low":"2465.56","close":"2517.81","volume":"6189514.55","vol_ccy":"618951.455","vol_ccy_quote":"1546721748.30879","confirm":1},{"ts":1747684800000,"open":"2517.8","high":"2533.89","low":"2500.5","close":"2521.4","volume":"3077204.08","vol_ccy":"307720.408","vol_ccy_quote":"774502759.1895","confirm":1},{"ts":1747692000000,"open":"2521.4","high":"2532.82","low":"2491.66","close":"2526.99","volume":"2409179.35","vol_ccy":"240917.935","vol_ccy_quote":"605133459.65358","confirm":1},{"ts":1747699200000,"open":"2527","high":"2563.44","low":"2509.17","close":"2539.46","volume":"5009194.79","vol_ccy":"500919.479","vol_ccy_quote":"1269319038.44299","confirm":1},{"ts":1747706400000,"open":"2539.47","high":"2586.88","low":"2538.62","close":"2552.33","volume":"6480546.87","vol_ccy":"648054.687","vol_ccy_quote":"1662623823.52587","confirm":1},{"ts":1747713600000,"open":"2552.33","high":"2577.64","low":"2543.47","close":"2558.06","volume":"2916220.07","vol_ccy":"291622.007","vol_ccy_quote":"747290218.38623","confirm":1},{"ts":1747720800000,"open":"2558.05","high":"2560.51","low":"2519.98","close":"2531.4","volume":"4242815.71","vol_ccy":"424281.571","vol_ccy_quote":"1076914797.60598","confirm":1},{"ts":1747728000000,"open":"2531.39","high":"2539.14","low":"2520.8","close":"2525.2","volume":"2393720.33","vol_ccy":"239372.033","vol_ccy_quote":"605662503.98999","confirm":1},{"ts":1747735200000,"open":"2525.2","high":"2533.36","low":"2490.13","close":"2513.09","volume":"4161975.97","vol_ccy":"416197.597","vol_ccy_quote":"1044922160.25033","confirm":1},{"ts":1747742400000,"open":"2513.09","high":"2514.31","low":"2463.32","close":"2474.4","volume":"5787811.1","vol_ccy":"578781.11","vol_ccy_quote":"1437364269.44739","confirm":1},{"ts":1747749600000,"open":"2474.41","high":"2492.37","low":"2464.51","close":"2481.54","volume":"4497152.26","vol_ccy":"449715.226","vol_ccy_quote":"1114298452.77834","confirm":1},{"ts":1747756800000,"open":"2481.55","high":"2508","low":"2467.68","close":"2496.51","volume":"3769634.42","vol_ccy":"376963.442","vol_ccy_quote":"937606306.80323","confirm":1},{"ts":1747764000000,"open":"2496.5","high":"2511.72","low":"2440.02","close":"2500.29","volume":"6086307.82","vol_ccy":"608630.782","vol_ccy_quote":"1505373748.5175","confirm":1},{"ts":1747771200000,"open":"2500.31","high":"2525.55","low":"2484.01","close":"2509.43","volume":"4088028.62","vol_ccy":"408802.862","vol_ccy_quote":"1024237935.72834","confirm":1},{"ts":1747778400000,"open":"2509.43","high":"2540.72","low":"2487.33","close":"2522.99","volume":"3213045.02","vol_ccy":"321304.502","vol_ccy_quote":"808539255.12844","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2547.75","low":"2517.76","close":"2533","volume":"3080757.59","vol_ccy":"308075.759","vol_ccy_quote":"780186912.33854","confirm":1},{"ts":1747792800000,"open":"2533.01","high":"2553.91","low":"2506.72","close":"2544.01","volume":"3467715.35","vol_ccy":"346771.535","vol_ccy_quote":"878490667.66349","confirm":1},{"ts":1747800000000,"open":"2544.01","high":"2599.56","low":"2533.5","close":"2592.38","volume":"6022070.17","vol_ccy":"602207.017","vol_ccy_quote":"1547840411.85976","confirm":1},{"ts":1747807200000,"open":"2592.38","high":"2615","low":"2542.04","close":"2551","volume":"7811301.94","vol_ccy":"781130.194","vol_ccy_quote":"2012671475.12371","confirm":1},{"ts":1747814400000,"open":"2550.96","high":"2562","low":"2517.07","close":"2523.41","volume":"4530578.8","vol_ccy":"453057.88","vol_ccy_quote":"1148707860.41245","confirm":1},{"ts":1747821600000,"open":"2523.41","high":"2555.9","low":"2514.56","close":"2536.47","volume":"3677628.95","vol_ccy":"367762.895","vol_ccy_quote":"932375365.91037","confirm":1},{"ts":1747828800000,"open":"2536.46","high":"2558.56","low":"2521.42","close":"2546","volume":"3960138.04","vol_ccy":"396013.804","vol_ccy_quote":"1005839534.49977","confirm":1},{"ts":1747836000000,"open":"2545.99","high":"2582","low":"2530.25","close":"2565.88","volume":"8291031.05","vol_ccy":"829103.105","vol_ccy_quote":"2122493099.47578","confirm":1},{"ts":1747843200000,"open":"2565.89","high":"2614.54","low":"2450","close":"2471.78","volume":"18810097.98","vol_ccy":"1881009.798","vol_ccy_quote":"4739978351.95263","confirm":1},{"ts":1747850400000,"open":"2471.78","high":"2517","low":"2457.14","close":"2511.19","volume":"6831069.97","vol_ccy":"683106.997","vol_ccy_quote":"1696415610.7679","confirm":1},{"ts":1747857600000,"open":"2511.18","high":"2519.45","low":"2484.74","close":"2503.32","volume":"2103758.76","vol_ccy":"210375.876","vol_ccy_quote":"526542148.3315","confirm":1},{"ts":1747864800000,"open":"2503.31","high":"2597.63","low":"2498.8","close":"2549.9","volume":"5723230.23","vol_ccy":"572323.023","vol_ccy_quote":"1460281869.1241","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2602.56","low":"2543.32","close":"2573.66","volume":"5379298.53","vol_ccy":"537929.853","vol_ccy_quote":"1385353330.66925","confirm":1},{"ts":1747879200000,"open":"2573.66","high":"2647.3","low":"2573.2","close":"2628.29","volume":"6330802.16","vol_ccy":"633080.216","vol_ccy_quote":"1653991500.25013","confirm":1},{"ts":1747886400000,"open":"2628.3","high":"2646.49","low":"2605.06","close":"2608.68","volume":"4538094.7","vol_ccy":"453809.47","vol_ccy_quote":"1191396170.05391","confirm":1},{"ts":1747893600000,"open":"2608.68","high":"2638.53","low":"2601.05","close":"2634.57","volume":"4310077.26","vol_ccy":"431007.726","vol_ccy_quote":"1128196448.99325","confirm":1},{"ts":1747900800000,"open":"2634.57","high":"2691.9","low":"2626.45","close":"2664.27","volume":"7760211.86","vol_ccy":"776021.186","vol_ccy_quote":"2069335801.74228","confirm":1},{"ts":1747908000000,"open":"2664.27","high":"2679","low":"2633","close":"2650.3","volume":"4242187.11","vol_ccy":"424218.711","vol_ccy_quote":"1126390693.95261","confirm":1},{"ts":1747915200000,"open":"2650.29","high":"2662.48","low":"2620","close":"2643.1","volume":"4975237.87","vol_ccy":"497523.787","vol_ccy_quote":"1315707101.42892","confirm":1},{"ts":1747922400000,"open":"2643.1","high":"2679.53","low":"2643.1","close":"2663.77","volume":"5271073.51","vol_ccy":"527107.351","vol_ccy_quote":"1404200676.09416","confirm":1},{"ts":1747929600000,"open":"2663.78","high":"2675.7","low":"2634.7","close":"2658.48","volume":"4325472.71","vol_ccy":"432547.271","vol_ccy_quote":"1149023257.61827","confirm":1},{"ts":1747936800000,"open":"2658.48","high":"2670","low":"2624.38","close":"2634.38","volume":"2462585.12","vol_ccy":"246258.512","vol_ccy_quote":"652063826.00655","confirm":1},{"ts":1747944000000,"open":"2634.38","high":"2648.91","low":"2627","close":"2635.27","volume":"1638430.69","vol_ccy":"163843.069","vol_ccy_quote":"432261940.70456","confirm":1},{"ts":1747951200000,"open":"2635.28","high":"2664.8","low":"2631.7","close":"2663.84","volume":"1738505.5","vol_ccy":"173850.55","vol_ccy_quote":"460556172.68286","confirm":1},{"ts":1747958400000,"open":"2663.83","high":"2693.88","low":"2643.37","close":"2674.79","volume":"4166675.51","vol_ccy":"416667.551","vol_ccy_quote":"1111582828.83513","confirm":1},{"ts":1747965600000,"open":"2674.79","high":"2734","low":"2671.2","close":"2720.89","volume":"7567429.77","vol_ccy":"756742.977","vol_ccy_quote":"2052404107.04136","confirm":1},{"ts":1747972800000,"open":"2720.88","high":"2725","low":"2676.17","close":"2695.66","volume":"4825045.06","vol_ccy":"482504.506","vol_ccy_quote":"1299666631.99955","confirm":1},{"ts":1747980000000,"open":"2695.66","high":"2696.5","low":"2650","close":"2655","volume":"5936121.87","vol_ccy":"593612.187","vol_ccy_quote":"1581722708.58825","confirm":1},{"ts":1747987200000,"open":"2655","high":"2688","low":"2653","close":"2682.02","volume":"3083842.76","vol_ccy":"308384.276","vol_ccy_quote":"824231380.25152","confirm":1},{"ts":1747994400000,"open":"2682.01","high":"2682.57","low":"2547","close":"2566","volume":"11830820.43","vol_ccy":"1183082.043","vol_ccy_quote":"3093436806.06386","confirm":1},{"ts":1748001600000,"open":"2566","high":"2583.92","low":"2496.5","close":"2580.9","volume":"14006392.34","vol_ccy":"1400639.234","vol_ccy_quote":"3566452745.55001","confirm":1},{"ts":1748008800000,"open":"2580.9","high":"2591.33","low":"2563.88","close":"2567.18","volume":"3842449.41","vol_ccy":"384244.941","vol_ccy_quote":"990263618.48444","confirm":1},{"ts":1748016000000,"open":"2567.18","high":"2586.35","low":"2543.66","close":"2575.61","volume":"4202724.66","vol_ccy":"420272.466","vol_ccy_quote":"1077983300.40126","confirm":1},{"ts":1748023200000,"open":"2575.61","high":"2580.57","low":"2552","close":"2559.42","volume":"2397775.95","vol_ccy":"239777.595","vol_ccy_quote":"614761173.9109","confirm":1},{"ts":1748030400000,"open":"2559.42","high":"2561.88","low":"2525.13","close":"2533.33","volume":"2549109.21","vol_ccy":"254910.921","vol_ccy_quote":"648032054.58281","confirm":1},{"ts":1748037600000,"open":"2533.34","high":"2558.28","low":"2502","close":"2525.62","volume":"3833164.95","vol_ccy":"383316.495","vol_ccy_quote":"968853833.57634","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2543.75","low":"2514.07","close":"2523.5","volume":"2554437.6","vol_ccy":"255443.76","vol_ccy_quote":"645890224.38357","confirm":1},{"ts":1748052000000,"open":"2523.5","high":"2555.54","low":"2517.42","close":"2549.1","volume":"1780159.26","vol_ccy":"178015.926","vol_ccy_quote":"452573427.98518","confirm":1},{"ts":1748059200000,"open":"2549.1","high":"2562.69","low":"2542","close":"2550.1","volume":"1662008.48","vol_ccy":"166200.848","vol_ccy_quote":"424221250.42929","confirm":1},{"ts":1748066400000,"open":"2550.09","high":"2559.74","low":"2533.93","close":"2545.99","volume":"2101035.26","vol_ccy":"210103.526","vol_ccy_quote":"535362283.10941","confirm":1},{"ts":1748073600000,"open":"2545.99","high":"2559.44","low":"2544.01","close":"2551.72","volume":"1391099.99","vol_ccy":"139109.999","vol_ccy_quote":"355101786.71802","confirm":1},{"ts":1748080800000,"open":"2551.72","high":"2574.99","low":"2551.15","close":"2562.33","volume":"2588992.27","vol_ccy":"258899.227","vol_ccy_quote":"664580251.5505","confirm":1},{"ts":1748088000000,"open":"2562.33","high":"2564.61","low":"2542.5","close":"2545.31","volume":"2259278.76","vol_ccy":"225927.876","vol_ccy_quote":"577012380.0842","confirm":1},{"ts":1748095200000,"open":"2545.31","high":"2563.84","low":"2542.24","close":"2554.43","volume":"1650211.8","vol_ccy":"165021.18","vol_ccy_quote":"421440647.40291","confirm":1},{"ts":1748102400000,"open":"2554.43","high":"2563.58","low":"2540.94","close":"2556.55","volume":"1413924.13","vol_ccy":"141392.413","vol_ccy_quote":"361241227.03768","confirm":1},{"ts":1748109600000,"open":"2556.56","high":"2566.49","low":"2543.46","close":"2553.63","volume":"1204536.38","vol_ccy":"120453.638","vol_ccy_quote":"307561002.26638","confirm":1},{"ts":1748116800000,"open":"2553.62","high":"2555.94","low":"2517.91","close":"2539.31","volume":"1625142.12","vol_ccy":"162514.212","vol_ccy_quote":"412262460.33331","confirm":1},{"ts":1748124000000,"open":"2539.31","high":"2539.46","low":"2516","close":"2529.06","volume":"1716664.8","vol_ccy":"171666.48","vol_ccy_quote":"433828703.20653","confirm":1},{"ts":1748131200000,"open":"2529.06","high":"2538.32","low":"2474.27","close":"2494.93","volume":"5362990.16","vol_ccy":"536299.016","vol_ccy_quote":"1338714595.69868","confirm":1},{"ts":1748138400000,"open":"2494.94","high":"2519.84","low":"2485.02","close":"2512.11","volume":"2519397.18","vol_ccy":"251939.718","vol_ccy_quote":"631175993.61421","confirm":1},{"ts":1748145600000,"open":"2512.1","high":"2517.99","low":"2504.62","close":"2511.89","volume":"1154758.31","vol_ccy":"115475.831","vol_ccy_quote":"289986194.45288","confirm":1},{"ts":1748152800000,"open":"2511.89","high":"2512.35","low":"2486","close":"2493.86","volume":"2268123.17","vol_ccy":"226812.317","vol_ccy_quote":"566582441.37831","confirm":1},{"ts":1748160000000,"open":"2493.86","high":"2494.96","low":"2459.08","close":"2494.55","volume":"4625722.2","vol_ccy":"462572.22","vol_ccy_quote":"1147104386.32418","confirm":1},{"ts":1748167200000,"open":"2494.56","high":"2501.36","low":"2487.23","close":"2496.72","volume":"1864463.31","vol_ccy":"186446.331","vol_ccy_quote":"465170026.31394","confirm":1},{"ts":1748174400000,"open":"2496.73","high":"2524.78","low":"2494.1","close":"2512.34","volume":"3118064.54","vol_ccy":"311806.454","vol_ccy_quote":"783355970.08218","confirm":1},{"ts":1748181600000,"open":"2512.34","high":"2517","low":"2478","close":"2510.26","volume":"4772111.98","vol_ccy":"477211.198","vol_ccy_quote":"1192851165.99804","confirm":1},{"ts":1748188800000,"open":"2510.27","high":"2516","low":"2495","close":"2512.71","volume":"2022129.8","vol_ccy":"202212.98","vol_ccy_quote":"506877380.97699","confirm":1},{"ts":1748196000000,"open":"2512.71","high":"2534.99","low":"2510.13","close":"2525.58","volume":"1414902.05","vol_ccy":"141490.205","vol_ccy_quote":"356749122.17574","confirm":1},{"ts":1748203200000,"open":"2525.58","high":"2531.33","low":"2505.12","close":"2514.25","volume":"1175306.33","vol_ccy":"117530.633","vol_ccy_quote":"296053585.21354","confirm":1},{"ts":1748210400000,"open":"2514.25","high":"2553.97","low":"2511.54","close":"2549.99","volume":"3635803.46","vol_ccy":"363580.346","vol_ccy_quote":"923726619.14025","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2575.89","low":"2533.1","close":"2557.58","volume":"3639231.78","vol_ccy":"363923.178","vol_ccy_quote":"930865539.99414","confirm":1},{"ts":1748224800000,"open":"2557.57","high":"2565.55","low":"2546.18","close":"2558.99","volume":"1763550.72","vol_ccy":"176355.072","vol_ccy_quote":"450604230.31773","confirm":1},{"ts":1748232000000,"open":"2559","high":"2574","low":"2556.3","close":"2566.81","volume":"1624125.56","vol_ccy":"162412.556","vol_ccy_quote":"416661406.41498","confirm":1},{"ts":1748239200000,"open":"2566.8","high":"2598.53","low":"2563.55","close":"2579.86","volume":"3644753.78","vol_ccy":"364475.378","vol_ccy_quote":"940980642.27158","confirm":1},{"ts":1748246400000,"open":"2579.86","high":"2581.9","low":"2551.64","close":"2562.33","volume":"2902878.74","vol_ccy":"290287.874","vol_ccy_quote":"745220933.07751","confirm":1},{"ts":1748253600000,"open":"2562.33","high":"2568.58","low":"2552.66","close":"2566.85","volume":"1597262.48","vol_ccy":"159726.248","vol_ccy_quote":"409173593.33443","confirm":1},{"ts":1748260800000,"open":"2566.85","high":"2573.71","low":"2536","close":"2550","volume":"2773872.29","vol_ccy":"277387.229","vol_ccy_quote":"709505507.27342","confirm":1},{"ts":1748268000000,"open":"2550","high":"2570.22","low":"2541","close":"2564.8","volume":"2939990.3","vol_ccy":"293999.03","vol_ccy_quote":"751132517.21526","confirm":1},{"ts":1748275200000,"open":"2564.81","high":"2572.65","low":"2523.34","close":"2532.89","volume":"3503070.37","vol_ccy":"350307.037","vol_ccy_quote":"891167697.14042","confirm":1},{"ts":1748282400000,"open":"2532.89","high":"2545.31","low":"2526.78","close":"2539.75","volume":"1129828.99","vol_ccy":"112982.899","vol_ccy_quote":"286679165.74524","confirm":1},{"ts":1748289600000,"open":"2539.75","high":"2568","low":"2535.03","close":"2561.41","volume":"1996547.78","vol_ccy":"199654.778","vol_ccy_quote":"510138937.6106","confirm":1},{"ts":1748296800000,"open":"2561.42","high":"2584.54","low":"2551.71","close":"2562.87","volume":"1595657.1","vol_ccy":"159565.71","vol_ccy_quote":"409224609.70273","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2572.75","low":"2508.06","close":"2528.94","volume":"4085166.42","vol_ccy":"408516.642","vol_ccy_quote":"1035391183.83831","confirm":1},{"ts":1748311200000,"open":"2528.94","high":"2564.78","low":"2527.07","close":"2547.91","volume":"2702134.86","vol_ccy":"270213.486","vol_ccy_quote":"687813790.62008","confirm":1},{"ts":1748318400000,"open":"2547.91","high":"2572","low":"2547.61","close":"2568.23","volume":"2240729.02","vol_ccy":"224072.902","vol_ccy_quote":"573622383.52986","confirm":1},{"ts":1748325600000,"open":"2568.23","high":"2618","low":"2563.32","close":"2606.52","volume":"8694482.35","vol_ccy":"869448.235","vol_ccy_quote":"2252677249.26778","confirm":1},{"ts":1748332800000,"open":"2606.54","high":"2648.43","low":"2606.29","close":"2637.04","volume":"6930471.21","vol_ccy":"693047.121","vol_ccy_quote":"1823142568.23736","confirm":1},{"ts":1748340000000,"open":"2637.05","high":"2654.05","low":"2625.51","close":"2650.78","volume":"2619243.69","vol_ccy":"261924.369","vol_ccy_quote":"691409245.6036","confirm":1},{"ts":1748347200000,"open":"2650.78","high":"2685","low":"2633.01","close":"2654.06","volume":"7217055.7","vol_ccy":"721705.57","vol_ccy_quote":"1918680242.8679","confirm":1},{"ts":1748354400000,"open":"2654.05","high":"2671.49","low":"2632.2","close":"2667.27","volume":"5430248.71","vol_ccy":"543024.871","vol_ccy_quote":"1442648735.84696","confirm":1},{"ts":1748361600000,"open":"2667.27","high":"2711.64","low":"2657.16","close":"2694.72","volume":"6093865.13","vol_ccy":"609386.513","vol_ccy_quote":"1635768096.69676","confirm":1},{"ts":1748368800000,"open":"2694.73","high":"2707.55","low":"2670.38","close":"2686.66","volume":"2770936.9","vol_ccy":"277093.69","vol_ccy_quote":"744078553.10763","confirm":1},{"ts":1748376000000,"open":"2686.66","high":"2693.33","low":"2655.38","close":"2662","volume":"2334617.46","vol_ccy":"233461.746","vol_ccy_quote":"623591705.3385","confirm":1},{"ts":1748383200000,"open":"2661.99","high":"2668.6","low":"2651.06","close":"2660","volume":"1769100.62","vol_ccy":"176910.062","vol_ccy_quote":"470514177.4932","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2660.9","low":"2630.01","close":"2633.69","volume":"2729239.36","vol_ccy":"272923.936","vol_ccy_quote":"722051716.53363","confirm":1},{"ts":1748397600000,"open":"2633.7","high":"2650","low":"2616.79","close":"2644.07","volume":"3194635.25","vol_ccy":"319463.525","vol_ccy_quote":"841220579.54164","confirm":1},{"ts":1748404800000,"open":"2644.07","high":"2651.39","low":"2632.18","close":"2638.13","volume":"1690484.04","vol_ccy":"169048.404","vol_ccy_quote":"446467618.9022","confirm":1},{"ts":1748412000000,"open":"2638.13","high":"2642.04","low":"2622.22","close":"2635","volume":"1874570.03","vol_ccy":"187457.003","vol_ccy_quote":"493301320.45914","confirm":1},{"ts":1748419200000,"open":"2634.99","high":"2644.4","low":"2620.56","close":"2625.95","volume":"1941864.97","vol_ccy":"194186.497","vol_ccy_quote":"511193047.51994","confirm":1},{"ts":1748426400000,"open":"2625.95","high":"2659.11","low":"2606.53","close":"2655.99","volume":"3832228.93","vol_ccy":"383222.893","vol_ccy_quote":"1009782228.32579","confirm":1},{"ts":1748433600000,"open":"2656","high":"2687.96","low":"2651.49","close":"2656.02","volume":"5522251.05","vol_ccy":"552225.105","vol_ccy_quote":"1473480692.96335","confirm":1},{"ts":1748440800000,"open":"2656.03","high":"2659.2","low":"2612.05","close":"2626.24","volume":"6753348.07","vol_ccy":"675334.807","vol_ccy_quote":"1778174274.41751","confirm":1},{"ts":1748448000000,"open":"2626.25","high":"2663.47","low":"2625.66","close":"2651.74","volume":"3054395.22","vol_ccy":"305439.522","vol_ccy_quote":"808333295.83886","confirm":1},{"ts":1748455200000,"open":"2651.74","high":"2657.35","low":"2615.24","close":"2616.52","volume":"2748964.12","vol_ccy":"274896.412","vol_ccy_quote":"724631927.84584","confirm":1},{"ts":1748462400000,"open":"2616.51","high":"2659.79","low":"2609.01","close":"2650.65","volume":"2354701.87","vol_ccy":"235470.187","vol_ccy_quote":"619528615.98321","confirm":1},{"ts":1748469600000,"open":"2650.65","high":"2685.35","low":"2636.49","close":"2679.98","volume":"2991969.98","vol_ccy":"299196.998","vol_ccy_quote":"797211256.14544","confirm":1},{"ts":1748476800000,"open":"2679.99","high":"2721.96","low":"2668","close":"2710.43","volume":"5528660.14","vol_ccy":"552866.014","vol_ccy_quote":"1494397224.47405","confirm":1},{"ts":1748484000000,"open":"2710.43","high":"2788.87","low":"2704.63","close":"2761.51","volume":"7553142.22","vol_ccy":"755314.222","vol_ccy_quote":"2080894723.18597","confirm":1},{"ts":1748491200000,"open":"2761.52","high":"2765.85","low":"2701","close":"2721.95","volume":"6290448.4","vol_ccy":"629044.84","vol_ccy_quote":"1717049876.75309","confirm":1},{"ts":1748498400000,"open":"2721.92","high":"2736","low":"2715.3","close":"2730.28","volume":"1987355.37","vol_ccy":"198735.537","vol_ccy_quote":"541836285.02985","confirm":1},{"ts":1748505600000,"open":"2730.28","high":"2738.88","low":"2710.41","close":"2735","volume":"3261222.55","vol_ccy":"326122.255","vol_ccy_quote":"888092090.82696","confirm":1},{"ts":1748512800000,"open":"2734.99","high":"2744.81","low":"2706","close":"2715.01","volume":"2912949.39","vol_ccy":"291294.939","vol_ccy_quote":"793602963.1137","confirm":1},{"ts":1748520000000,"open":"2715.01","high":"2718","low":"2652.7","close":"2659.29","volume":"8241503.46","vol_ccy":"824150.346","vol_ccy_quote":"2211140546.9132","confirm":1},{"ts":1748527200000,"open":"2659.29","high":"2675","low":"2620.63","close":"2642.48","volume":"8645526.93","vol_ccy":"864552.693","vol_ccy_quote":"2290838986.68825","confirm":1},{"ts":1748534400000,"open":"2642.55","high":"2668.71","low":"2628.34","close":"2658.18","volume":"4107443.4","vol_ccy":"410744.34","vol_ccy_quote":"1087776981.13371","confirm":1},{"ts":1748541600000,"open":"2658.19","high":"2672.09","low":"2627","close":"2648.83","volume":"3241389.61","vol_ccy":"324138.961","vol_ccy_quote":"858713941.032","confirm":1},{"ts":1748548800000,"open":"2648.83","high":"2661.68","low":"2638.73","close":"2659.23","volume":"1576627.88","vol_ccy":"157662.788","vol_ccy_quote":"418019555.46662","confirm":1},{"ts":1748556000000,"open":"2659.24","high":"2667.69","low":"2615.32","close":"2630.42","volume":"2918647.11","vol_ccy":"291864.711","vol_ccy_quote":"770469506.89411","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2644.33","low":"2555.73","close":"2597.02","volume":"9303477.08","vol_ccy":"930347.708","vol_ccy_quote":"2414663129.41428","confirm":1},{"ts":1748570400000,"open":"2597.01","high":"2641.66","low":"2596.49","close":"2629.87","volume":"3412620.24","vol_ccy":"341262.024","vol_ccy_quote":"895510157.11949","confirm":1},{"ts":1748577600000,"open":"2629.87","high":"2649.38","low":"2620.21","close":"2642.81","volume":"2472607.55","vol_ccy":"247260.755","vol_ccy_quote":"651358636.46318","confirm":1},{"ts":1748584800000,"open":"2642.8","high":"2643.99","low":"2605.71","close":"2617.74","volume":"4714070.27","vol_ccy":"471407.027","vol_ccy_quote":"1236549326.21837","confirm":1},{"ts":1748592000000,"open":"2617.74","high":"2626","low":"2587","close":"2614.29","volume":"4623415.78","vol_ccy":"462341.578","vol_ccy_quote":"1206288126.29827","confirm":1},{"ts":1748599200000,"open":"2614.29","high":"2627.3","low":"2601.67","close":"2621.02","volume":"2399685.73","vol_ccy":"239968.573","vol_ccy_quote":"627900445.08085","confirm":1},{"ts":1748606400000,"open":"2621.02","high":"2625.29","low":"2571.01","close":"2575.92","volume":"7281210.01","vol_ccy":"728121.001","vol_ccy_quote":"1890184567.37516","confirm":1},{"ts":1748613600000,"open":"2575.93","high":"2615","low":"2575.57","close":"2597.01","volume":"4135351.34","vol_ccy":"413535.134","vol_ccy_quote":"1072633449.27432","confirm":1},{"ts":1748620800000,"open":"2597.01","high":"2603.2","low":"2530.99","close":"2548.19","volume":"8290471.35","vol_ccy":"829047.135","vol_ccy_quote":"2117511709.77198","confirm":1},{"ts":1748628000000,"open":"2548.19","high":"2585","low":"2546.32","close":"2573.33","volume":"3041554.45","vol_ccy":"304155.445","vol_ccy_quote":"781630869.41199","confirm":1},{"ts":1748635200000,"open":"2573.3","high":"2589","low":"2560.65","close":"2568.02","volume":"1596034.81","vol_ccy":"159603.481","vol_ccy_quote":"410892305.63876","confirm":1},{"ts":1748642400000,"open":"2568.02","high":"2572","low":"2506.11","close":"2529.79","volume":"5880813.99","vol_ccy":"588081.399","vol_ccy_quote":"1488192353.77877","confirm":1},{"ts":1748649600000,"open":"2529.79","high":"2538.98","low":"2473.63","close":"2491.85","volume":"6343681.85","vol_ccy":"634368.185","vol_ccy_quote":"1590189329.75798","confirm":1},{"ts":1748656800000,"open":"2491.84","high":"2516.38","low":"2484","close":"2512.61","volume":"3719506.85","vol_ccy":"371950.685","vol_ccy_quote":"929883026.63356","confirm":1},{"ts":1748664000000,"open":"2512.62","high":"2525","low":"2503","close":"2511.01","volume":"2181030.27","vol_ccy":"218103.027","vol_ccy_quote":"548942474.35272","confirm":1},{"ts":1748671200000,"open":"2511.01","high":"2525","low":"2510.64","close":"2519.71","volume":"1288096.2","vol_ccy":"128809.62","vol_ccy_quote":"324479100.42927","confirm":1},{"ts":1748678400000,"open":"2519.71","high":"2529.13","low":"2515","close":"2522.26","volume":"1516722.64","vol_ccy":"151672.264","vol_ccy_quote":"382441122.58195","confirm":1},{"ts":1748685600000,"open":"2522.27","high":"2537.63","low":"2505.81","close":"2518.49","volume":"2424194.53","vol_ccy":"242419.453","vol_ccy_quote":"611039864.23408","confirm":1},{"ts":1748692800000,"open":"2518.5","high":"2546.75","low":"2514.97","close":"2531.56","volume":"2863610.44","vol_ccy":"286361.044","vol_ccy_quote":"725219991.01854","confirm":1},{"ts":1748700000000,"open":"2531.56","high":"2549.43","low":"2529.78","close":"2535.29","volume":"2603420.67","vol_ccy":"260342.067","vol_ccy_quote":"661042045.56727","confirm":1},{"ts":1748707200000,"open":"2535.28","high":"2546.75","low":"2522.1","close":"2526.3","volume":"1669352.38","vol_ccy":"166935.238","vol_ccy_quote":"423197269.56134","confirm":1},{"ts":1748714400000,"open":"2526.3","high":"2542","low":"2524.65","close":"2536.42","volume":"709511.01","vol_ccy":"70951.101","vol_ccy_quote":"179943634.56962","confirm":1},{"ts":1748721600000,"open":"2536.42","high":"2549.99","low":"2530.01","close":"2542.29","volume":"1007901.33","vol_ccy":"100790.133","vol_ccy_quote":"256180373.39613","confirm":1},{"ts":1748728800000,"open":"2542.33","high":"2547","low":"2523.12","close":"2527.07","volume":"1432830.82","vol_ccy":"143283.082","vol_ccy_quote":"363061793.98354","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2529.43","low":"2489.24","close":"2506.41","volume":"3131486.57","vol_ccy":"313148.657","vol_ccy_quote":"787428527.15815","confirm":1},{"ts":1748743200000,"open":"2506.41","high":"2517.99","low":"2490","close":"2512.03","volume":"2424982.82","vol_ccy":"242498.282","vol_ccy_quote":"607386929.30011","confirm":1},{"ts":1748750400000,"open":"2512.02","high":"2526","low":"2510.02","close":"2517.23","volume":"1388402.71","vol_ccy":"138840.271","vol_ccy_quote":"349741728.22409","confirm":1},{"ts":1748757600000,"open":"2517.24","high":"2518.26","low":"2504.07","close":"2507.83","volume":"1177513.38","vol_ccy":"117751.338","vol_ccy_quote":"295692833.67186","confirm":1},{"ts":1748764800000,"open":"2507.83","high":"2509.85","low":"2476.03","close":"2491.29","volume":"3325557.76","vol_ccy":"332555.776","vol_ccy_quote":"829285220.85028","confirm":1},{"ts":1748772000000,"open":"2491.29","high":"2501.65","low":"2485.72","close":"2496.11","volume":"1661450.53","vol_ccy":"166145.053","vol_ccy_quote":"414308819.97545","confirm":1},{"ts":1748779200000,"open":"2496.1","high":"2500.34","low":"2466","close":"2492.87","volume":"3357891.44","vol_ccy":"335789.144","vol_ccy_quote":"834262787.41761","confirm":1},{"ts":1748786400000,"open":"2492.88","high":"2524.11","low":"2492.87","close":"2521.95","volume":"2959949.74","vol_ccy":"295994.974","vol_ccy_quote":"742841491.34824","confirm":1},{"ts":1748793600000,"open":"2521.95","high":"2546.67","low":"2519.53","close":"2537.81","volume":"3167461.29","vol_ccy":"316746.129","vol_ccy_quote":"803426318.95682","confirm":1},{"ts":1748800800000,"open":"2537.81","high":"2537.81","low":"2490.01","close":"2525.15","volume":"3793729.08","vol_ccy":"379372.908","vol_ccy_quote":"954375238.77209","confirm":1},{"ts":1748808000000,"open":"2525.15","high":"2539.77","low":"2518","close":"2538.05","volume":"1275092.48","vol_ccy":"127509.248","vol_ccy_quote":"322532413.80625","confirm":1},{"ts":1748815200000,"open":"2538.03","high":"2546.96","low":"2531.32","close":"2538.13","volume":"1686175.11","vol_ccy":"168617.511","vol_ccy_quote":"428014392.06657","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2540.92","low":"2523.36","close":"2525.38","volume":"1948155.72","vol_ccy":"194815.572","vol_ccy_quote":"493319233.81855","confirm":1},{"ts":1748829600000,"open":"2525.37","high":"2526.75","low":"2483.85","close":"2495.1","volume":"3560593.05","vol_ccy":"356059.305","vol_ccy_quote":"890980069.3697","confirm":1},{"ts":1748836800000,"open":"2495.1","high":"2500.92","low":"2482","close":"2491.68","volume":"1835071.42","vol_ccy":"183507.142","vol_ccy_quote":"457241200.46191","confirm":1},{"ts":1748844000000,"open":"2491.69","high":"2513","low":"2483.61","close":"2505.5","volume":"2702945.47","vol_ccy":"270294.547","vol_ccy_quote":"675526203.80853","confirm":1},{"ts":1748851200000,"open":"2505.49","high":"2514.88","low":"2473.64","close":"2480.72","volume":"3709467.65","vol_ccy":"370946.765","vol_ccy_quote":"923937224.95645","confirm":1},{"ts":1748858400000,"open":"2480.72","high":"2488.8","low":"2474.34","close":"2480.19","volume":"2164170.81","vol_ccy":"216417.081","vol_ccy_quote":"537044405.90452","confirm":1},{"ts":1748865600000,"open":"2480.18","high":"2519","low":"2477","close":"2503.63","volume":"4157795.36","vol_ccy":"415779.536","vol_ccy_quote":"1038631046.9553","confirm":1},{"ts":1748872800000,"open":"2503.63","high":"2556.32","low":"2494.47","close":"2542.94","volume":"6552903.16","vol_ccy":"655290.316","vol_ccy_quote":"1657978928.67838","confirm":1},{"ts":1748880000000,"open":"2542.94","high":"2552.81","low":"2528.01","close":"2548.61","volume":"2880344.57","vol_ccy":"288034.457","vol_ccy_quote":"732134067.46253","confirm":1},{"ts":1748887200000,"open":"2548.6","high":"2564.99","low":"2523.33","close":"2531.15","volume":"3158389.25","vol_ccy":"315838.925","vol_ccy_quote":"803324050.01247","confirm":1},{"ts":1748894400000,"open":"2531.15","high":"2560","low":"2530.63","close":"2559","volume":"1709475.95","vol_ccy":"170947.595","vol_ccy_quote":"434849307.08016","confirm":1},{"ts":1748901600000,"open":"2558.99","high":"2614.76","low":"2558.48","close":"2606.63","volume":"4761408.32","vol_ccy":"476140.832","vol_ccy_quote":"1233330116.49847","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2648.77","low":"2600.6","close":"2644.55","volume":"4252370.41","vol_ccy":"425237.041","vol_ccy_quote":"1116531980.61547","confirm":1},{"ts":1748916000000,"open":"2644.55","high":"2646.79","low":"2588.21","close":"2602.6","volume":"4918807.16","vol_ccy":"491880.716","vol_ccy_quote":"1285577780.85019","confirm":1},{"ts":1748923200000,"open":"2602.59","high":"2616.8","low":"2589.18","close":"2613.77","volume":"2052626.28","vol_ccy":"205262.628","vol_ccy_quote":"533906316.12491","confirm":1},{"ts":1748930400000,"open":"2613.77","high":"2619.8","low":"2603.45","close":"2608.86","volume":"1631328.69","vol_ccy":"163132.869","vol_ccy_quote":"425995991.84053","confirm":1},{"ts":1748937600000,"open":"2608.87","high":"2617.99","low":"2593.34","close":"2612.76","volume":"2611176.42","vol_ccy":"261117.642","vol_ccy_quote":"680038424.50512","confirm":1},{"ts":1748944800000,"open":"2612.77","high":"2618.9","low":"2599.4","close":"2600.34","volume":"1428321.41","vol_ccy":"142832.141","vol_ccy_quote":"372800142.94436","confirm":1},{"ts":1748952000000,"open":"2600.34","high":"2631.7","low":"2596.5","close":"2625.05","volume":"4020353.93","vol_ccy":"402035.393","vol_ccy_quote":"1051619524.35819","confirm":1},{"ts":1748959200000,"open":"2625.05","high":"2655","low":"2612.3","close":"2622.51","volume":"6117316.17","vol_ccy":"611731.617","vol_ccy_quote":"1611182936.15412","confirm":1},{"ts":1748966400000,"open":"2622.52","high":"2626.7","low":"2602.01","close":"2617.96","volume":"3098398.61","vol_ccy":"309839.861","vol_ccy_quote":"810181629.43395","confirm":1},{"ts":1748973600000,"open":"2617.96","high":"2627.56","low":"2606","close":"2624","volume":"1738136.03","vol_ccy":"173813.603","vol_ccy_quote":"454880792.12838","confirm":1},{"ts":1748980800000,"open":"2623.99","high":"2624.17","low":"2575.01","close":"2587.97","volume":"3098984.15","vol_ccy":"309898.415","vol_ccy_quote":"805859004.42834","confirm":1},{"ts":1748988000000,"open":"2588","high":"2609","low":"2584.35","close":"2592.2","volume":"1610045.82","vol_ccy":"161004.582","vol_ccy_quote":"417992647.33129","confirm":1},{"ts":1748995200000,"open":"2592.2","high":"2621.47","low":"2582.4","close":"2611.26","volume":"2262963.24","vol_ccy":"226296.324","vol_ccy_quote":"589175616.03175","confirm":1},{"ts":1749002400000,"open":"2611.28","high":"2639.99","low":"2608.46","close":"2626.45","volume":"2622792.22","vol_ccy":"262279.222","vol_ccy_quote":"688560718.49246","confirm":1},{"ts":1749009600000,"open":"2626.45","high":"2643.9","low":"2617.24","close":"2623.45","volume":"2544382.8","vol_ccy":"254438.28","vol_ccy_quote":"668975436.44818","confirm":1},{"ts":1749016800000,"open":"2623.46","high":"2633.67","low":"2620.36","close":"2626.6","volume":"1259038.16","vol_ccy":"125903.816","vol_ccy_quote":"330689184.21122","confirm":1},{"ts":1749024000000,"open":"2626.62","high":"2647.01","low":"2626.62","close":"2642.31","volume":"2511108.22","vol_ccy":"251110.822","vol_ccy_quote":"662451942.53306","confirm":1},{"ts":1749031200000,"open":"2642.32","high":"2648.8","low":"2623","close":"2623.69","volume":"2370238.85","vol_ccy":"237023.885","vol_ccy_quote":"624568349.63596","confirm":1},{"ts":1749038400000,"open":"2623.69","high":"2637.5","low":"2605.63","close":"2613.75","volume":"4086999.61","vol_ccy":"408699.961","vol_ccy_quote":"1070646437.26476","confirm":1},{"ts":1749045600000,"open":"2613.74","high":"2678.78","low":"2593","close":"2666.8","volume":"9120917.03","vol_ccy":"912091.703","vol_ccy_quote":"2406144975.10784","confirm":1},{"ts":1749052800000,"open":"2666.81","high":"2668.17","low":"2630.45","close":"2634.28","volume":"3891020.57","vol_ccy":"389102.057","vol_ccy_quote":"1030959451.21576","confirm":1},{"ts":1749060000000,"open":"2634.28","high":"2641.36","low":"2621.25","close":"2622.51","volume":"1873242.03","vol_ccy":"187324.203","vol_ccy_quote":"492676226.43877","confirm":1},{"ts":1749067200000,"open":"2622.51","high":"2624.19","low":"2598.2","close":"2617.92","volume":"2816473.55","vol_ccy":"281647.355","vol_ccy_quote":"735045366.81965","confirm":1},{"ts":1749074400000,"open":"2617.92","high":"2620.29","low":"2598.18","close":"2606.77","volume":"1688450.51","vol_ccy":"168845.051","vol_ccy_quote":"440348920.83548","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2615","low":"2600.56","close":"2607.7","volume":"1598310.21","vol_ccy":"159831.021","vol_ccy_quote":"416964667.93541","confirm":1},{"ts":1749088800000,"open":"2607.7","high":"2631.49","low":"2607.69","close":"2623.67","volume":"2269970.93","vol_ccy":"226997.093","vol_ccy_quote":"594988975.13416","confirm":1},{"ts":1749096000000,"open":"2623.67","high":"2633.04","low":"2607.01","close":"2612.1","volume":"2197764.89","vol_ccy":"219776.489","vol_ccy_quote":"575883599.26038","confirm":1},{"ts":1749103200000,"open":"2612.11","high":"2617.35","low":"2600.01","close":"2603.37","volume":"2612505.06","vol_ccy":"261250.506","vol_ccy_quote":"681321156.43616","confirm":1},{"ts":1749110400000,"open":"2603.36","high":"2609.76","low":"2596","close":"2608.98","volume":"1760590.99","vol_ccy":"176059.099","vol_ccy_quote":"458624687.34289","confirm":1},{"ts":1749117600000,"open":"2608.98","high":"2613.05","low":"2578.15","close":"2606.81","volume":"3851129.66","vol_ccy":"385112.966","vol_ccy_quote":"999748912.68289","confirm":1},{"ts":1749124800000,"open":"2606.8","high":"2640","low":"2578.02","close":"2588.67","volume":"8294424.34","vol_ccy":"829442.434","vol_ccy_quote":"2167506193.12895","confirm":1},{"ts":1749132000000,"open":"2588.67","high":"2615","low":"2561","close":"2588.31","volume":"8731424.94","vol_ccy":"873142.494","vol_ccy_quote":"2258283685.27097","confirm":1},{"ts":1749139200000,"open":"2588.31","high":"2590.81","low":"2551.09","close":"2568.95","volume":"5754959.33","vol_ccy":"575495.933","vol_ccy_quote":"1477159592.70017","confirm":1},{"ts":1749146400000,"open":"2568.94","high":"2582.95","low":"2503.28","close":"2527.97","volume":"8063826.78","vol_ccy":"806382.678","vol_ccy_quote":"2049278334.63828","confirm":1},{"ts":1749153600000,"open":"2527.97","high":"2534.4","low":"2390.02","close":"2436.33","volume":"15982867.57","vol_ccy":"1598286.757","vol_ccy_quote":"3907618365.95269","confirm":1},{"ts":1749160800000,"open":"2436.34","high":"2436.34","low":"2408.44","close":"2413.23","volume":"3695517.22","vol_ccy":"369551.722","vol_ccy_quote":"895051674.37422","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2427.74","low":"2380.01","close":"2420.39","volume":"4541834.47","vol_ccy":"454183.447","vol_ccy_quote":"1094494867.88938","confirm":1},{"ts":1749175200000,"open":"2420.39","high":"2455.5","low":"2401.1","close":"2454.13","volume":"4089411.92","vol_ccy":"408941.192","vol_ccy_quote":"993511650.49679","confirm":1},{"ts":1749182400000,"open":"2454.13","high":"2464.25","low":"2445","close":"2458.66","volume":"3713210.5","vol_ccy":"371321.05","vol_ccy_quote":"911160384.45794","confirm":1},{"ts":1749189600000,"open":"2458.66","high":"2467.77","low":"2447.28","close":"2454.12","volume":"2554064.35","vol_ccy":"255406.435","vol_ccy_quote":"627574880.48307","confirm":1},{"ts":1749196800000,"open":"2454.12","high":"2481.68","low":"2452.58","close":"2467.36","volume":"2987215.89","vol_ccy":"298721.589","vol_ccy_quote":"737036353.93895","confirm":1},{"ts":1749204000000,"open":"2467.36","high":"2492.76","low":"2466.85","close":"2474.93","volume":"3205100.17","vol_ccy":"320510.017","vol_ccy_quote":"794895245.7105","confirm":1},{"ts":1749211200000,"open":"2474.93","high":"2519.97","low":"2465.07","close":"2502","volume":"6993268.21","vol_ccy":"699326.821","vol_ccy_quote":"1741494760.64893","confirm":1},{"ts":1749218400000,"open":"2501.99","high":"2529.99","low":"2493.04","close":"2508.33","volume":"5615098.99","vol_ccy":"561509.899","vol_ccy_quote":"1409154487.35319","confirm":1},{"ts":1749225600000,"open":"2508.33","high":"2517.72","low":"2482.15","close":"2498.61","volume":"3438064.11","vol_ccy":"343806.411","vol_ccy_quote":"858833921.23264","confirm":1},{"ts":1749232800000,"open":"2498.6","high":"2503.02","low":"2482.68","close":"2483.13","volume":"1635723.26","vol_ccy":"163572.326","vol_ccy_quote":"407767410.50836","confirm":1},{"ts":1749240000000,"open":"2483.13","high":"2506.68","low":"2480.47","close":"2490.8","volume":"1467231.94","vol_ccy":"146723.194","vol_ccy_quote":"365916726.84216","confirm":1},{"ts":1749247200000,"open":"2490.81","high":"2492.52","low":"2471.32","close":"2475.35","volume":"1626970.2","vol_ccy":"162697.02","vol_ccy_quote":"403426831.32274","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2481.76","low":"2455.92","close":"2470.17","volume":"2751749.02","vol_ccy":"275174.902","vol_ccy_quote":"679435473.79152","confirm":1},{"ts":1749261600000,"open":"2470.17","high":"2492.33","low":"2467","close":"2487.79","volume":"1966986.31","vol_ccy":"196698.631","vol_ccy_quote":"488042081.99157","confirm":1},{"ts":1749268800000,"open":"2487.79","high":"2495.5","low":"2478.51","close":"2492.56","volume":"1312891.81","vol_ccy":"131289.181","vol_ccy_quote":"326499837.47157","confirm":1},{"ts":1749276000000,"open":"2492.57","high":"2500.86","low":"2483","close":"2490.12","volume":"2051762.55","vol_ccy":"205176.255","vol_ccy_quote":"511124658.01066","confirm":1},{"ts":1749283200000,"open":"2490.12","high":"2491.14","low":"2480.47","close":"2484.89","volume":"1192894.73","vol_ccy":"119289.473","vol_ccy_quote":"296497079.26441","confirm":1},{"ts":1749290400000,"open":"2484.88","high":"2500","low":"2483.44","close":"2494.18","volume":"1583561.61","vol_ccy":"158356.161","vol_ccy_quote":"394853790.08196","confirm":1},{"ts":1749297600000,"open":"2494.17","high":"2513.98","low":"2491.3","close":"2505.72","volume":"2601950.93","vol_ccy":"260195.093","vol_ccy_quote":"651165979.48512","confirm":1},{"ts":1749304800000,"open":"2505.73","high":"2522.71","low":"2503.28","close":"2518.15","volume":"2531554.82","vol_ccy":"253155.482","vol_ccy_quote":"636505956.43538","confirm":1},{"ts":1749312000000,"open":"2518.15","high":"2524.63","low":"2505.5","close":"2506.72","volume":"2033351.62","vol_ccy":"203335.162","vol_ccy_quote":"511067244.10342","confirm":1},{"ts":1749319200000,"open":"2506.72","high":"2522.61","low":"2506.01","close":"2515.9","volume":"1174097.55","vol_ccy":"117409.755","vol_ccy_quote":"295451814.69516","confirm":1},{"ts":1749326400000,"open":"2515.9","high":"2524.84","low":"2515.9","close":"2521.29","volume":"703467.29","vol_ccy":"70346.729","vol_ccy_quote":"177309156.46236","confirm":1},{"ts":1749333600000,"open":"2521.29","high":"2544.92","low":"2518.11","close":"2523.51","volume":"2217576.44","vol_ccy":"221757.644","vol_ccy_quote":"561416212.43335","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2524.87","low":"2510.04","close":"2517.74","volume":"1646298.3","vol_ccy":"164629.83","vol_ccy_quote":"414327656.67713","confirm":1},{"ts":1749348000000,"open":"2517.75","high":"2517.97","low":"2506.47","close":"2510.43","volume":"1004860.1","vol_ccy":"100486.01","vol_ccy_quote":"252336841.69844","confirm":1},{"ts":1749355200000,"open":"2510.44","high":"2518.73","low":"2507","close":"2510.48","volume":"1213978.24","vol_ccy":"121397.824","vol_ccy_quote":"305000680.95535","confirm":1},{"ts":1749362400000,"open":"2510.48","high":"2516","low":"2510","close":"2513.39","volume":"704775.09","vol_ccy":"70477.509","vol_ccy_quote":"177109462.37898","confirm":1},{"ts":1749369600000,"open":"2513.39","high":"2519.7","low":"2488","close":"2496.34","volume":"2682571.51","vol_ccy":"268257.151","vol_ccy_quote":"671399823.79355","confirm":1},{"ts":1749376800000,"open":"2496.34","high":"2515.79","low":"2491","close":"2512.07","volume":"2580193.1","vol_ccy":"258019.31","vol_ccy_quote":"645892807.99842","confirm":1},{"ts":1749384000000,"open":"2512.06","high":"2527.21","low":"2498.58","close":"2507.72","volume":"2579784.94","vol_ccy":"257978.494","vol_ccy_quote":"647768279.96411","confirm":1},{"ts":1749391200000,"open":"2507.71","high":"2520.64","low":"2502.23","close":"2513.3","volume":"1571962.37","vol_ccy":"157196.237","vol_ccy_quote":"394801229.94312","confirm":1},{"ts":1749398400000,"open":"2513.29","high":"2533.59","low":"2510.99","close":"2521.54","volume":"2102630.11","vol_ccy":"210263.011","vol_ccy_quote":"530819922.83567","confirm":1},{"ts":1749405600000,"open":"2521.55","high":"2539.5","low":"2517.08","close":"2531.38","volume":"1520091.09","vol_ccy":"152009.109","vol_ccy_quote":"384637431.72366","confirm":1},{"ts":1749412800000,"open":"2531.38","high":"2548","low":"2528.03","close":"2537.4","volume":"1215382.04","vol_ccy":"121538.204","vol_ccy_quote":"308232350.11056","confirm":1},{"ts":1749420000000,"open":"2537.4","high":"2539","low":"2498.68","close":"2508.51","volume":"3245207.09","vol_ccy":"324520.709","vol_ccy_quote":"815450138.01515","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2511.05","low":"2490.4","close":"2493.81","volume":"2187738.87","vol_ccy":"218773.887","vol_ccy_quote":"547075636.47237","confirm":1},{"ts":1749434400000,"open":"2493.81","high":"2503.5","low":"2481.01","close":"2495.52","volume":"2485438.8","vol_ccy":"248543.88","vol_ccy_quote":"618953603.69951","confirm":1},{"ts":1749441600000,"open":"2495.5","high":"2495.99","low":"2475.77","close":"2479.75","volume":"1920633.91","vol_ccy":"192063.391","vol_ccy_quote":"477285453.07502","confirm":1},{"ts":1749448800000,"open":"2479.76","high":"2492.71","low":"2476.29","close":"2490.5","volume":"1853120.8","vol_ccy":"185312.08","vol_ccy_quote":"460693320.40331","confirm":1},{"ts":1749456000000,"open":"2490.5","high":"2521","low":"2483.07","close":"2507.92","volume":"3890720.92","vol_ccy":"389072.092","vol_ccy_quote":"974339642.8923","confirm":1},{"ts":1749463200000,"open":"2507.91","high":"2546.47","low":"2507.8","close":"2540.75","volume":"6068716.47","vol_ccy":"606871.647","vol_ccy_quote":"1536267092.87936","confirm":1},{"ts":1749470400000,"open":"2540.74","high":"2547.91","low":"2508.01","close":"2515.9","volume":"4321131.06","vol_ccy":"432113.106","vol_ccy_quote":"1093378298.1095","confirm":1},{"ts":1749477600000,"open":"2515.9","high":"2541.87","low":"2512.8","close":"2532.91","volume":"3837877.29","vol_ccy":"383787.729","vol_ccy_quote":"971225132.33617","confirm":1},{"ts":1749484800000,"open":"2532.91","high":"2575.99","low":"2532.79","close":"2570.11","volume":"5549620.33","vol_ccy":"554962.033","vol_ccy_quote":"1420914304.16803","confirm":1},{"ts":1749492000000,"open":"2570.11","high":"2588.89","low":"2566.57","close":"2579.56","volume":"2706037.22","vol_ccy":"270603.722","vol_ccy_quote":"697779627.86246","confirm":1},{"ts":1749499200000,"open":"2579.56","high":"2649.64","low":"2574.6","close":"2642.67","volume":"5364880.49","vol_ccy":"536488.049","vol_ccy_quote":"1404986139.50483","confirm":1},{"ts":1749506400000,"open":"2642.68","high":"2693.18","low":"2640.29","close":"2679.15","volume":"5061458.72","vol_ccy":"506145.872","vol_ccy_quote":"1349214435.82675","confirm":1},{"ts":1749513600000,"open":"2679.15","high":"2727","low":"2676.3","close":"2707.12","volume":"6337421.75","vol_ccy":"633742.175","vol_ccy_quote":"1713666447.57002","confirm":1},{"ts":1749520800000,"open":"2707.11","high":"2708.29","low":"2673.6","close":"2688","volume":"4248713.57","vol_ccy":"424871.357","vol_ccy_quote":"1141314864.99924","confirm":1},{"ts":1749528000000,"open":"2688","high":"2700.26","low":"2663.36","close":"2669.79","volume":"3397845.53","vol_ccy":"339784.553","vol_ccy_quote":"910532744.30464","confirm":1},{"ts":1749535200000,"open":"2669.79","high":"2684.47","low":"2652.82","close":"2676.16","volume":"3739148.16","vol_ccy":"373914.816","vol_ccy_quote":"998296253.9899","confirm":1},{"ts":1749542400000,"open":"2676.24","high":"2692.97","low":"2668.41","close":"2691.26","volume":"2794714.62","vol_ccy":"279471.462","vol_ccy_quote":"749241008.54331","confirm":1},{"ts":1749549600000,"open":"2691.25","high":"2798.59","low":"2679.33","close":"2772.92","volume":"11516814.75","vol_ccy":"1151681.475","vol_ccy_quote":"3164374901.06755","confirm":1},{"ts":1749556800000,"open":"2772.91","high":"2778.83","low":"2716.22","close":"2742.51","volume":"9087977.26","vol_ccy":"908797.726","vol_ccy_quote":"2498509957.01215","confirm":1},{"ts":1749564000000,"open":"2742.51","high":"2753.86","low":"2687.34","close":"2731.53","volume":"7535448.32","vol_ccy":"753544.832","vol_ccy_quote":"2054908396.93262","confirm":1},{"ts":1749571200000,"open":"2731.54","high":"2752","low":"2727","close":"2739.8","volume":"3858125.52","vol_ccy":"385812.552","vol_ccy_quote":"1056726657.94089","confirm":1},{"ts":1749578400000,"open":"2739.8","high":"2807","low":"2730.33","close":"2773.08","volume":"6453026.36","vol_ccy":"645302.636","vol_ccy_quote":"1786900612.67608","confirm":1},{"ts":1749585600000,"open":"2772.99","high":"2779.7","low":"2734","close":"2771.99","volume":"3692986.8","vol_ccy":"369298.68","vol_ccy_quote":"1019404936.41097","confirm":1},{"ts":1749592800000,"open":"2771.99","high":"2826.94","low":"2771.51","close":"2815.21","volume":"5090336.95","vol_ccy":"509033.695","vol_ccy_quote":"1427027901.91472","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2834","low":"2776.41","close":"2783.75","volume":"4896570.03","vol_ccy":"489657.003","vol_ccy_quote":"1372158245.06328","confirm":1},{"ts":1749607200000,"open":"2783.76","high":"2802.89","low":"2770.79","close":"2789.99","volume":"2563646.23","vol_ccy":"256364.623","vol_ccy_quote":"714381030.28243","confirm":1},{"ts":1749614400000,"open":"2790","high":"2804.06","low":"2784.57","close":"2792.45","volume":"1827466.38","vol_ccy":"182746.638","vol_ccy_quote":"510468448.81905","confirm":1},{"ts":1749621600000,"open":"2792.45","high":"2801.15","low":"2779.21","close":"2790.5","volume":"2055712.45","vol_ccy":"205571.245","vol_ccy_quote":"573707811.98525","confirm":1},{"ts":1749628800000,"open":"2790.5","high":"2792.34","low":"2752.4","close":"2758.49","volume":"4061168.04","vol_ccy":"406116.804","vol_ccy_quote":"1125103731.26338","confirm":1},{"ts":1749636000000,"open":"2758.5","high":"2774.43","low":"2755.86","close":"2771.61","volume":"1979061.89","vol_ccy":"197906.189","vol_ccy_quote":"547449956.74664","confirm":1},{"ts":1749643200000,"open":"2771.62","high":"2821.91","low":"2762.6","close":"2794.88","volume":"10543250.77","vol_ccy":"1054325.077","vol_ccy_quote":"2947822045.9123","confirm":1},{"ts":1749650400000,"open":"2794.89","high":"2878.59","low":"2790","close":"2863.56","volume":"10591662.52","vol_ccy":"1059166.252","vol_ccy_quote":"3011958911.54636","confirm":1},{"ts":1749657600000,"open":"2863.55","high":"2874.99","low":"2823.83","close":"2828.7","volume":"6538979.36","vol_ccy":"653897.936","vol_ccy_quote":"1864988293.71337","confirm":1},{"ts":1749664800000,"open":"2828.7","high":"2832.85","low":"2800.37","close":"2812.07","volume":"6218311.66","vol_ccy":"621831.166","vol_ccy_quote":"1750819914.78748","confirm":1},{"ts":1749672000000,"open":"2812.05","high":"2830.61","low":"2773.46","close":"2781.21","volume":"3643675.84","vol_ccy":"364367.584","vol_ccy_quote":"1021312225.15256","confirm":1},{"ts":1749679200000,"open":"2781.22","high":"2785.39","low":"2742.09","close":"2770.61","volume":"4460046.22","vol_ccy":"446004.622","vol_ccy_quote":"1232686318.28086","confirm":1},{"ts":1749686400000,"open":"2770.6","high":"2784.33","low":"2751","close":"2774.9","volume":"3194871.01","vol_ccy":"319487.101","vol_ccy_quote":"884327086.5198","confirm":1},{"ts":1749693600000,"open":"2774.89","high":"2783.69","low":"2745.16","close":"2763.78","volume":"3934400.42","vol_ccy":"393440.042","vol_ccy_quote":"1087223988.2723","confirm":1},{"ts":1749700800000,"open":"2763.79","high":"2769.64","low":"2749","close":"2763.81","volume":"2501514.04","vol_ccy":"250151.404","vol_ccy_quote":"690043169.28539","confirm":1},{"ts":1749708000000,"open":"2763.81","high":"2775","low":"2730.03","close":"2739.29","volume":"4029770.09","vol_ccy":"402977.009","vol_ccy_quote":"1109661829.85254","confirm":1},{"ts":1749715200000,"open":"2739.3","high":"2761","low":"2730.94","close":"2751.4","volume":"2827898.43","vol_ccy":"282789.843","vol_ccy_quote":"777504132.29625","confirm":1},{"ts":1749722400000,"open":"2751.41","high":"2752.5","low":"2718.87","close":"2728.63","volume":"4693198.15","vol_ccy":"469319.815","vol_ccy_quote":"1284235770.62235","confirm":1},{"ts":1749729600000,"open":"2728.63","high":"2753.52","low":"2710","close":"2748.03","volume":"5459715.53","vol_ccy":"545971.553","vol_ccy_quote":"1492812952.03702","confirm":1},{"ts":1749736800000,"open":"2748.04","high":"2771.57","low":"2712","close":"2718.77","volume":"6292905.84","vol_ccy":"629290.584","vol_ccy_quote":"1729192183.61469","confirm":1},{"ts":1749744000000,"open":"2718.76","high":"2769.99","low":"2713.69","close":"2760.53","volume":"4855937.09","vol_ccy":"485593.709","vol_ccy_quote":"1332406779.64051","confirm":1},{"ts":1749751200000,"open":"2760.54","high":"2762.75","low":"2690","close":"2693.01","volume":"5902423.78","vol_ccy":"590242.378","vol_ccy_quote":"1607258582.69008","confirm":1},{"ts":1749758400000,"open":"2693","high":"2702","low":"2615","close":"2631.99","volume":"9668018.65","vol_ccy":"966801.865","vol_ccy_quote":"2566586605.0229","confirm":1},{"ts":1749765600000,"open":"2631.99","high":"2657.5","low":"2631.23","close":"2641.5","volume":"2468343.42","vol_ccy":"246834.342","vol_ccy_quote":"652769993.61023","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2453.38","close":"2497.09","volume":"22928055.73","vol_ccy":"2292805.573","vol_ccy_quote":"5801562156.69195","confirm":1},{"ts":1749780000000,"open":"2497.1","high":"2524","low":"2433.11","close":"2513.07","volume":"10171561.98","vol_ccy":"1017156.198","vol_ccy_quote":"2525144139.2058","confirm":1},{"ts":1749787200000,"open":"2513.07","high":"2518.81","low":"2493.6","close":"2505.36","volume":"3377415.49","vol_ccy":"337741.549","vol_ccy_quote":"847273275.83336","confirm":1},{"ts":1749794400000,"open":"2505.38","high":"2542.04","low":"2490.17","close":"2525.63","volume":"5458072.68","vol_ccy":"545807.268","vol_ccy_quote":"1374299214.49661","confirm":1},{"ts":1749801600000,"open":"2525.63","high":"2539.97","low":"2505","close":"2519.88","volume":"4327930.39","vol_ccy":"432793.039","vol_ccy_quote":"1090927490.15338","confirm":1},{"ts":1749808800000,"open":"2519.89","high":"2544.25","low":"2507.99","close":"2543.56","volume":"3404106.53","vol_ccy":"340410.653","vol_ccy_quote":"860219004.20477","confirm":1},{"ts":1749816000000,"open":"2543.56","high":"2561.92","low":"2533","close":"2541.69","volume":"5378242.58","vol_ccy":"537824.258","vol_ccy_quote":"1370641630.67348","confirm":1},{"ts":1749823200000,"open":"2541.69","high":"2559.84","low":"2502","close":"2550","volume":"8245451.28","vol_ccy":"824545.128","vol_ccy_quote":"2088624782.7684","confirm":1},{"ts":1749830400000,"open":"2549.99","high":"2584.12","low":"2520.48","close":"2542.01","volume":"6759400.39","vol_ccy":"675940.039","vol_ccy_quote":"1725247869.65701","confirm":1},{"ts":1749837600000,"open":"2542","high":"2544.91","low":"2508.65","close":"2526.11","volume":"3927288.44","vol_ccy":"392728.844","vol_ccy_quote":"991811408.07834","confirm":1},{"ts":1749844800000,"open":"2526.1","high":"2558.93","low":"2522.87","close":"2552.74","volume":"1682895.06","vol_ccy":"168289.506","vol_ccy_quote":"427956067.07356","confirm":1},{"ts":1749852000000,"open":"2552.74","high":"2582","low":"2552.74","close":"2577.64","volume":"2092314.03","vol_ccy":"209231.403","vol_ccy_quote":"537445746.10306","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2578.15","low":"2548.41","close":"2556.4","volume":"2733516.89","vol_ccy":"273351.689","vol_ccy_quote":"700220017.6986","confirm":1},{"ts":1749866400000,"open":"2556.41","high":"2566","low":"2545.8","close":"2547.89","volume":"1385707.55","vol_ccy":"138570.755","vol_ccy_quote":"353948464.62566","confirm":1},{"ts":1749873600000,"open":"2547.9","high":"2555.51","low":"2545.21","close":"2550.78","volume":"1049215.46","vol_ccy":"104921.546","vol_ccy_quote":"267634534.49725","confirm":1},{"ts":1749880800000,"open":"2550.78","high":"2555.26","low":"2524.62","close":"2536.17","volume":"2394877.87","vol_ccy":"239487.787","vol_ccy_quote":"608200728.11725","confirm":1},{"ts":1749888000000,"open":"2536.17","high":"2536.87","low":"2520.8","close":"2522.24","volume":"1980522.79","vol_ccy":"198052.279","vol_ccy_quote":"500860283.92049","confirm":1},{"ts":1749895200000,"open":"2522.24","high":"2538.55","low":"2516.54","close":"2537.04","volume":"1952993.81","vol_ccy":"195299.381","vol_ccy_quote":"494076645.16263","confirm":1},{"ts":1749902400000,"open":"2537.03","high":"2545","low":"2524.04","close":"2533.47","volume":"2089153.74","vol_ccy":"208915.374","vol_ccy_quote":"529397173.91346","confirm":1},{"ts":1749909600000,"open":"2533.48","high":"2535.79","low":"2503.14","close":"2518.26","volume":"2875605.55","vol_ccy":"287560.555","vol_ccy_quote":"724064436.66064","confirm":1},{"ts":1749916800000,"open":"2518.26","high":"2525.7","low":"2486.31","close":"2510.6","volume":"4883957.65","vol_ccy":"488395.765","vol_ccy_quote":"1223320026.9388","confirm":1},{"ts":1749924000000,"open":"2510.6","high":"2522.96","low":"2487.34","close":"2506.04","volume":"3305910.19","vol_ccy":"330591.019","vol_ccy_quote":"828563383.96856","confirm":1},{"ts":1749931200000,"open":"2506.05","high":"2535","low":"2495","close":"2526.98","volume":"1913149.1","vol_ccy":"191314.91","vol_ccy_quote":"480721297.41356","confirm":1},{"ts":1749938400000,"open":"2526.98","high":"2539.65","low":"2516.67","close":"2529.58","volume":"1425718.53","vol_ccy":"142571.853","vol_ccy_quote":"360492212.476","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2539.92","low":"2523.52","close":"2527.73","volume":"1492545.16","vol_ccy":"149254.516","vol_ccy_quote":"377817224.27065","confirm":1},{"ts":1749952800000,"open":"2527.74","high":"2536.99","low":"2526.51","close":"2529.1","volume":"825888.36","vol_ccy":"82588.836","vol_ccy_quote":"209068745.30967","confirm":1},{"ts":1749960000000,"open":"2529.11","high":"2552.19","low":"2528.62","close":"2550.02","volume":"2093332.61","vol_ccy":"209333.261","vol_ccy_quote":"531940543.90716","confirm":1},{"ts":1749967200000,"open":"2550.02","high":"2552","low":"2521.01","close":"2527.64","volume":"2631042.57","vol_ccy":"263104.257","vol_ccy_quote":"666354748.21936","confirm":1},{"ts":1749974400000,"open":"2527.66","high":"2529","low":"2506.76","close":"2509.39","volume":"2372003.54","vol_ccy":"237200.354","vol_ccy_quote":"596853962.83098","confirm":1},{"ts":1749981600000,"open":"2509.39","high":"2522.86","low":"2508.72","close":"2514.98","volume":"1841999.91","vol_ccy":"184199.991","vol_ccy_quote":"463562395.15412","confirm":1},{"ts":1749988800000,"open":"2514.99","high":"2543.99","low":"2514.49","close":"2541.75","volume":"3367045.91","vol_ccy":"336704.591","vol_ccy_quote":"852037146.2183","confirm":1},{"ts":1749996000000,"open":"2541.75","high":"2553.93","low":"2534.49","close":"2540.47","volume":"3342677.17","vol_ccy":"334267.717","vol_ccy_quote":"850442367.87903","confirm":1},{"ts":1750003200000,"open":"2540.46","high":"2559","low":"2534.19","close":"2552.19","volume":"2225643.35","vol_ccy":"222564.335","vol_ccy_quote":"566660590.0286","confirm":1},{"ts":1750010400000,"open":"2552.18","high":"2553.26","low":"2529.26","close":"2535.63","volume":"1562319.61","vol_ccy":"156231.961","vol_ccy_quote":"396809246.90995","confirm":1},{"ts":1750017600000,"open":"2535.63","high":"2535.78","low":"2490.3","close":"2515.82","volume":"3562925.26","vol_ccy":"356292.526","vol_ccy_quote":"893666215.76917","confirm":1},{"ts":1750024800000,"open":"2515.82","high":"2549","low":"2512.1","close":"2546.2","volume":"2800928.55","vol_ccy":"280092.855","vol_ccy_quote":"710953392.82695","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2558.49","low":"2513","close":"2553.2","volume":"4365264.39","vol_ccy":"436526.439","vol_ccy_quote":"1107192120.03067","confirm":1},{"ts":1750039200000,"open":"2553.2","high":"2577.99","low":"2553.12","close":"2567.36","volume":"4044978.6","vol_ccy":"404497.86","vol_ccy_quote":"1039387387.10165","confirm":1},{"ts":1750046400000,"open":"2567.37","high":"2619.98","low":"2565.14","close":"2606.35","volume":"5631595.39","vol_ccy":"563159.539","vol_ccy_quote":"1461027383.54688","confirm":1},{"ts":1750053600000,"open":"2606.36","high":"2638","low":"2602.01","close":"2627.7","volume":"4883354.92","vol_ccy":"488335.492","vol_ccy_quote":"1279577552.83502","confirm":1},{"ts":1750060800000,"open":"2627.71","high":"2630.54","low":"2617.61","close":"2620.55","volume":"2097847.93","vol_ccy":"209784.793","vol_ccy_quote":"550524955.11399","confirm":1},{"ts":1750068000000,"open":"2620.56","high":"2634.02","low":"2591","close":"2615.92","volume":"4507866.74","vol_ccy":"450786.674","vol_ccy_quote":"1177092114.45925","confirm":1},{"ts":1750075200000,"open":"2615.92","high":"2646.44","low":"2603.2","close":"2638.6","volume":"4389224.46","vol_ccy":"438922.446","vol_ccy_quote":"1150091077.45565","confirm":1},{"ts":1750082400000,"open":"2638.61","high":"2656.77","low":"2625.44","close":"2630.9","volume":"5676743.7","vol_ccy":"567674.37","vol_ccy_quote":"1498618582.25708","confirm":1},{"ts":1750089600000,"open":"2630.9","high":"2644.5","low":"2626.16","close":"2632.79","volume":"2597674.88","vol_ccy":"259767.488","vol_ccy_quote":"684540960.17607","confirm":1},{"ts":1750096800000,"open":"2632.8","high":"2669.2","low":"2630.8","close":"2659.19","volume":"3713716.51","vol_ccy":"371371.651","vol_ccy_quote":"985187989.49929","confirm":1},{"ts":1750104000000,"open":"2659.19","high":"2679.46","low":"2642.64","close":"2647.75","volume":"2848756.17","vol_ccy":"284875.617","vol_ccy_quote":"757301631.6988","confirm":1},{"ts":1750111200000,"open":"2647.76","high":"2656.63","low":"2533.06","close":"2543.29","volume":"11914078.02","vol_ccy":"1191407.802","vol_ccy_quote":"3074703642.38312","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2591.99","low":"2523.23","close":"2579.71","volume":"7698565.71","vol_ccy":"769856.571","vol_ccy_quote":"1969549516.38511","confirm":1},{"ts":1750125600000,"open":"2579.71","high":"2618","low":"2557","close":"2606.09","volume":"5519067.63","vol_ccy":"551906.763","vol_ccy_quote":"1431026511.82202","confirm":1},{"ts":1750132800000,"open":"2606.08","high":"2609.7","low":"2574.46","close":"2578.88","volume":"3330773.97","vol_ccy":"333077.397","vol_ccy_quote":"862616670.55014","confirm":1},{"ts":1750140000000,"open":"2578.88","high":"2587.72","low":"2568.63","close":"2581.4","volume":"2734308.71","vol_ccy":"273430.871","vol_ccy_quote":"705215483.0247","confirm":1},{"ts":1750147200000,"open":"2581.4","high":"2584.56","low":"2560.19","close":"2565.89","volume":"2973466.73","vol_ccy":"297346.673","vol_ccy_quote":"764247688.0948","confirm":1},{"ts":1750154400000,"open":"2565.88","high":"2568.5","low":"2540.24","close":"2551.19","volume":"3862799.64","vol_ccy":"386279.964","vol_ccy_quote":"985767208.70697","confirm":1},{"ts":1750161600000,"open":"2551.19","high":"2562.97","low":"2543.51","close":"2552.29","volume":"3961693.59","vol_ccy":"396169.359","vol_ccy_quote":"1011514949.60865","confirm":1},{"ts":1750168800000,"open":"2552.29","high":"2567","low":"2479.51","close":"2497.41","volume":"13426121.42","vol_ccy":"1342612.142","vol_ccy_quote":"3381357737.53418","confirm":1},{"ts":1750176000000,"open":"2497.4","high":"2501.09","low":"2452.04","close":"2465.48","volume":"11185925.3","vol_ccy":"1118592.53","vol_ccy_quote":"2768848495.52711","confirm":1},{"ts":1750183200000,"open":"2465.48","high":"2543.33","low":"2462.08","close":"2526.9","volume":"6863944.42","vol_ccy":"686394.442","vol_ccy_quote":"1722408039.10389","confirm":1},{"ts":1750190400000,"open":"2526.9","high":"2533","low":"2501","close":"2518.8","volume":"4086351.09","vol_ccy":"408635.109","vol_ccy_quote":"1028668021.9858","confirm":1},{"ts":1750197600000,"open":"2518.8","high":"2520.51","low":"2490.34","close":"2508.9","volume":"2438139.02","vol_ccy":"243813.902","vol_ccy_quote":"611266115.05488","confirm":1},{"ts":1750204800000,"open":"2508.91","high":"2536.54","low":"2504.62","close":"2518.49","volume":"3194024.56","vol_ccy":"319402.456","vol_ccy_quote":"805499731.39013","confirm":1},{"ts":1750212000000,"open":"2518.49","high":"2531.38","low":"2511.29","close":"2526.76","volume":"2411905.86","vol_ccy":"241190.586","vol_ccy_quote":"608103755.67027","confirm":1},{"ts":1750219200000,"open":"2526.76","high":"2546.29","low":"2524","close":"2535.94","volume":"2112739.97","vol_ccy":"211273.997","vol_ccy_quote":"535646793.6086","confirm":1},{"ts":1750226400000,"open":"2535.95","high":"2539.98","low":"2516.01","close":"2532.47","volume":"2802066.7","vol_ccy":"280206.67","vol_ccy_quote":"707936797.92013","confirm":1},{"ts":1750233600000,"open":"2532.47","high":"2547.99","low":"2520","close":"2526.22","volume":"3525781.06","vol_ccy":"352578.106","vol_ccy_quote":"893258788.08284","confirm":1},{"ts":1750240800000,"open":"2526.22","high":"2528.12","low":"2486.97","close":"2512.8","volume":"5946308.49","vol_ccy":"594630.849","vol_ccy_quote":"1490256876.4112","confirm":1},{"ts":1750248000000,"open":"2512.79","high":"2515.1","low":"2464.08","close":"2501.08","volume":"7392820.83","vol_ccy":"739282.083","vol_ccy_quote":"1838345689.83677","confirm":1},{"ts":1750255200000,"open":"2501.08","high":"2537.95","low":"2489","close":"2507.6","volume":"10984187.46","vol_ccy":"1098418.746","vol_ccy_quote":"2762374407.07598","confirm":1},{"ts":1750262400000,"open":"2507.6","high":"2513.65","low":"2466","close":"2495.35","volume":"5443360.94","vol_ccy":"544336.094","vol_ccy_quote":"1356127724.35906","confirm":1},{"ts":1750269600000,"open":"2495.3","high":"2518.02","low":"2469.65","close":"2491.21","volume":"7456086.99","vol_ccy":"745608.699","vol_ccy_quote":"1859316640.85609","confirm":1},{"ts":1750276800000,"open":"2491.2","high":"2537","low":"2481.04","close":"2527.01","volume":"3728938.22","vol_ccy":"372893.822","vol_ccy_quote":"938253642.09883","confirm":1},{"ts":1750284000000,"open":"2527.01","high":"2532.75","low":"2513.43","close":"2523.72","volume":"1737912.94","vol_ccy":"173791.294","vol_ccy_quote":"438583197.4507","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2546","low":"2504.44","close":"2513.67","volume":"3497552.58","vol_ccy":"349755.258","vol_ccy_quote":"882758513.19275","confirm":1},{"ts":1750298400000,"open":"2513.66","high":"2525.8","low":"2506.04","close":"2524.4","volume":"1791900.68","vol_ccy":"179190.068","vol_ccy_quote":"451094416.84008","confirm":1},{"ts":1750305600000,"open":"2524.39","high":"2530","low":"2513","close":"2520.7","volume":"1589526.82","vol_ccy":"158952.682","vol_ccy_quote":"400960767.50007","confirm":1},{"ts":1750312800000,"open":"2520.7","high":"2526.24","low":"2515.08","close":"2517.8","volume":"1401133.46","vol_ccy":"140113.346","vol_ccy_quote":"353087560.90638","confirm":1},{"ts":1750320000000,"open":"2517.81","high":"2541","low":"2517.8","close":"2536.99","volume":"2167262.67","vol_ccy":"216726.267","vol_ccy_quote":"548247954.90751","confirm":1},{"ts":1750327200000,"open":"2537","high":"2543.21","low":"2525.52","close":"2530.59","volume":"2205098.27","vol_ccy":"220509.827","vol_ccy_quote":"558798472.12965","confirm":1},{"ts":1750334400000,"open":"2530.6","high":"2535.68","low":"2506.12","close":"2508.87","volume":"2897786.98","vol_ccy":"289778.698","vol_ccy_quote":"729988324.5241","confirm":1},{"ts":1750341600000,"open":"2508.87","high":"2521.35","low":"2488.3","close":"2491.91","volume":"4318931.86","vol_ccy":"431893.186","vol_ccy_quote":"1080738762.03426","confirm":1},{"ts":1750348800000,"open":"2491.9","high":"2522.98","low":"2483.61","close":"2507.49","volume":"3857418.25","vol_ccy":"385741.825","vol_ccy_quote":"965555119.73958","confirm":1},{"ts":1750356000000,"open":"2507.49","high":"2516.91","low":"2495.98","close":"2503.48","volume":"1609346.02","vol_ccy":"160934.602","vol_ccy_quote":"403268468.09022","confirm":1},{"ts":1750363200000,"open":"2503.48","high":"2515.69","low":"2501","close":"2508.82","volume":"1185360.58","vol_ccy":"118536.058","vol_ccy_quote":"297332756.81171","confirm":1},{"ts":1750370400000,"open":"2508.82","high":"2530.95","low":"2508.82","close":"2519.93","volume":"2094004.99","vol_ccy":"209400.499","vol_ccy_quote":"528107767.39603","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2530.84","low":"2514.5","close":"2525.99","volume":"1626687.82","vol_ccy":"162668.782","vol_ccy_quote":"410465028.40544","confirm":1},{"ts":1750384800000,"open":"2525.99","high":"2526.97","low":"2511.28","close":"2516.1","volume":"1315230.11","vol_ccy":"131523.011","vol_ccy_quote":"331144154.31482","confirm":1},{"ts":1750392000000,"open":"2516.1","high":"2519","low":"2502.35","close":"2514.67","volume":"1829975.67","vol_ccy":"182997.567","vol_ccy_quote":"459141386.5886","confirm":1},{"ts":1750399200000,"open":"2514.67","high":"2549.84","low":"2514.64","close":"2548.15","volume":"4207287.52","vol_ccy":"420728.752","vol_ccy_quote":"1065732563.73377","confirm":1},{"ts":1750406400000,"open":"2548.16","high":"2568.35","low":"2541.03","close":"2552.19","volume":"5739792.61","vol_ccy":"573979.261","vol_ccy_quote":"1466428719.33541","confirm":1},{"ts":1750413600000,"open":"2552.2","high":"2556.99","low":"2540.02","close":"2548.89","volume":"2207841.27","vol_ccy":"220784.127","vol_ccy_quote":"562814942.66792","confirm":1},{"ts":1750420800000,"open":"2548.9","high":"2559","low":"2527","close":"2535.18","volume":"3749864.74","vol_ccy":"374986.474","vol_ccy_quote":"954155378.87409","confirm":1},{"ts":1750428000000,"open":"2535.18","high":"2539.95","low":"2486.02","close":"2492.89","volume":"9479717.78","vol_ccy":"947971.778","vol_ccy_quote":"2375667903.30088","confirm":1},{"ts":1750435200000,"open":"2492.89","high":"2495.37","low":"2363","close":"2417.8","volume":"16615037.63","vol_ccy":"1661503.763","vol_ccy_quote":"4032736821.61482","confirm":1},{"ts":1750442400000,"open":"2417.8","high":"2432.5","low":"2392.5","close":"2413.46","volume":"5731285.48","vol_ccy":"573128.548","vol_ccy_quote":"1384632569.46048","confirm":1},{"ts":1750449600000,"open":"2413.45","high":"2436.98","low":"2406.78","close":"2415.5","volume":"2747850.44","vol_ccy":"274785.044","vol_ccy_quote":"665951196.24852","confirm":1},{"ts":1750456800000,"open":"2415.49","high":"2417.17","low":"2380.68","close":"2405.48","volume":"3400660.05","vol_ccy":"340066.005","vol_ccy_quote":"815358195.76046","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2431","low":"2394.61","close":"2430.18","volume":"2530927.16","vol_ccy":"253092.716","vol_ccy_quote":"611078249.92538","confirm":1},{"ts":1750471200000,"open":"2430.18","high":"2431.35","low":"2416.45","close":"2424.3","volume":"1592681.95","vol_ccy":"159268.195","vol_ccy_quote":"386040400.8414","confirm":1},{"ts":1750478400000,"open":"2424.31","high":"2426.36","low":"2418.1","close":"2422.86","volume":"1006099.49","vol_ccy":"100609.949","vol_ccy_quote":"243669945.89853","confirm":1},{"ts":1750485600000,"open":"2422.85","high":"2427.41","low":"2418.36","close":"2425.7","volume":"912161.12","vol_ccy":"91216.112","vol_ccy_quote":"221053112.0876","confirm":1},{"ts":1750492800000,"open":"2425.69","high":"2447.82","low":"2422.25","close":"2443.77","volume":"2669496.84","vol_ccy":"266949.684","vol_ccy_quote":"650412315.41763","confirm":1},{"ts":1750500000000,"open":"2443.77","high":"2446.36","low":"2428.49","close":"2441.3","volume":"2161849.55","vol_ccy":"216184.955","vol_ccy_quote":"527279386.8813","confirm":1},{"ts":1750507200000,"open":"2441.31","high":"2444","low":"2411.66","close":"2419.39","volume":"2728084.81","vol_ccy":"272808.481","vol_ccy_quote":"662706093.8517","confirm":1},{"ts":1750514400000,"open":"2419.39","high":"2434.24","low":"2411.24","close":"2422.21","volume":"3423778.44","vol_ccy":"342377.844","vol_ccy_quote":"828799616.6294","confirm":1},{"ts":1750521600000,"open":"2422.21","high":"2427.33","low":"2395","close":"2397.91","volume":"2934108.29","vol_ccy":"293410.829","vol_ccy_quote":"707348577.30064","confirm":1},{"ts":1750528800000,"open":"2397.9","high":"2410.7","low":"2380.5","close":"2383.89","volume":"3542229.12","vol_ccy":"354222.912","vol_ccy_quote":"847952751.52765","confirm":1},{"ts":1750536000000,"open":"2383.88","high":"2408.72","low":"2226.25","close":"2280.07","volume":"10034833.83","vol_ccy":"1003483.383","vol_ccy_quote":"2329128007.36288","confirm":1},{"ts":1750543200000,"open":"2280.07","high":"2312.85","low":"2210.2","close":"2294.39","volume":"13815504.96","vol_ccy":"1381550.496","vol_ccy_quote":"3132233916.67878","confirm":1},{"ts":1750550400000,"open":"2294.39","high":"2314.39","low":"2253.51","close":"2265.61","volume":"9641271.44","vol_ccy":"964127.144","vol_ccy_quote":"2205131801.44087","confirm":1},{"ts":1750557600000,"open":"2265.7","high":"2283.88","low":"2243.92","close":"2263.45","volume":"5890895.15","vol_ccy":"589089.515","vol_ccy_quote":"1332320717.21107","confirm":1},{"ts":1750564800000,"open":"2263.45","high":"2292.99","low":"2260.52","close":"2287.47","volume":"3302338.26","vol_ccy":"330233.826","vol_ccy_quote":"753098922.54816","confirm":1},{"ts":1750572000000,"open":"2287.47","high":"2297","low":"2266.49","close":"2269.48","volume":"2805243.31","vol_ccy":"280524.331","vol_ccy_quote":"640002665.41687","confirm":1},{"ts":1750579200000,"open":"2269.49","high":"2279.35","low":"2235.14","close":"2240.71","volume":"5044755.14","vol_ccy":"504475.514","vol_ccy_quote":"1139513618.76232","confirm":1},{"ts":1750586400000,"open":"2240.71","high":"2278.28","low":"2236.37","close":"2272.1","volume":"3638852.05","vol_ccy":"363885.205","vol_ccy_quote":"822553546.82928","confirm":1},{"ts":1750593600000,"open":"2272.09","high":"2285.9","low":"2160","close":"2198.71","volume":"14385287.1","vol_ccy":"1438528.71","vol_ccy_quote":"3187112752.0232","confirm":1},{"ts":1750600800000,"open":"2198.7","high":"2211.41","low":"2154","close":"2173.81","volume":"13116549.58","vol_ccy":"1311654.958","vol_ccy_quote":"2864860215.78861","confirm":1},{"ts":1750608000000,"open":"2173.8","high":"2219.8","low":"2172.4","close":"2191.27","volume":"6462251.59","vol_ccy":"646225.159","vol_ccy_quote":"1416611338.61364","confirm":1},{"ts":1750615200000,"open":"2191.27","high":"2197.76","low":"2169.05","close":"2182.88","volume":"3298908.39","vol_ccy":"329890.839","vol_ccy_quote":"719971922.04452","confirm":1},{"ts":1750622400000,"open":"2182.89","high":"2196.58","low":"2108.47","close":"2177.92","volume":"9224203.31","vol_ccy":"922420.331","vol_ccy_quote":"1986511288.07659","confirm":1},{"ts":1750629600000,"open":"2177.93","high":"2236.07","low":"2175.94","close":"2226.5","volume":"5001314.44","vol_ccy":"500131.444","vol_ccy_quote":"1108915168.57251","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2258.84","low":"2221","close":"2244.8","volume":"4007088.32","vol_ccy":"400708.832","vol_ccy_quote":"896887019.42612","confirm":1},{"ts":1750644000000,"open":"2244.81","high":"2246.55","low":"2229.37","close":"2233.67","volume":"1794172.56","vol_ccy":"179417.256","vol_ccy_quote":"401435378.11593","confirm":1},{"ts":1750651200000,"open":"2233.68","high":"2249.5","low":"2226.47","close":"2245.01","volume":"2141772.15","vol_ccy":"214177.215","vol_ccy_quote":"479340852.93947","confirm":1},{"ts":1750658400000,"open":"2245","high":"2275.88","low":"2232.5","close":"2257.53","volume":"4972359.87","vol_ccy":"497235.987","vol_ccy_quote":"1120285987.92128","confirm":1},{"ts":1750665600000,"open":"2257.54","high":"2273.31","low":"2242","close":"2250.79","volume":"3159094.67","vol_ccy":"315909.467","vol_ccy_quote":"712846926.40766","confirm":1},{"ts":1750672800000,"open":"2250.8","high":"2257.35","low":"2237.46","close":"2252.14","volume":"2383054.11","vol_ccy":"238305.411","vol_ccy_quote":"535348123.55456","confirm":1},{"ts":1750680000000,"open":"2252.14","high":"2300","low":"2231","close":"2293.61","volume":"8689420.84","vol_ccy":"868942.084","vol_ccy_quote":"1970453606.31086","confirm":1},{"ts":1750687200000,"open":"2293.62","high":"2313","low":"2246.48","close":"2247.68","volume":"8951086.03","vol_ccy":"895108.603","vol_ccy_quote":"2041895214.14003","confirm":1},{"ts":1750694400000,"open":"2247.68","high":"2286.34","low":"2187.1","close":"2273.7","volume":"17095305.93","vol_ccy":"1709530.593","vol_ccy_quote":"3821694224.23186","confirm":1},{"ts":1750701600000,"open":"2273.76","high":"2324.92","low":"2271.79","close":"2311.4","volume":"6767114.56","vol_ccy":"676711.456","vol_ccy_quote":"1556700517.78695","confirm":1},{"ts":1750708800000,"open":"2311.5","high":"2379.16","low":"2302.17","close":"2339.5","volume":"5795554.06","vol_ccy":"579555.406","vol_ccy_quote":"1359798114.44592","confirm":1},{"ts":1750716000000,"open":"2339.5","high":"2438.33","low":"2339.25","close":"2410.53","volume":"10793231.8","vol_ccy":"1079323.18","vol_ccy_quote":"2594596856.48159","confirm":1},{"ts":1750723200000,"open":"2410.56","high":"2416.8","low":"2391.69","close":"2412.78","volume":"3312027.97","vol_ccy":"331202.797","vol_ccy_quote":"796539589.65263","confirm":1},{"ts":1750730400000,"open":"2412.78","high":"2412.79","low":"2387.06","close":"2397.53","volume":"3162230.96","vol_ccy":"316223.096","vol_ccy_quote":"758086264.86634","confirm":1},{"ts":1750737600000,"open":"2397.53","high":"2423","low":"2391.61","close":"2418.76","volume":"2684460.35","vol_ccy":"268446.035","vol_ccy_quote":"646395029.89697","confirm":1},{"ts":1750744800000,"open":"2418.75","high":"2433.97","low":"2388.88","close":"2391.83","volume":"4854036.36","vol_ccy":"485403.636","vol_ccy_quote":"1170780897.09202","confirm":1},{"ts":1750752000000,"open":"2391.82","high":"2450.32","low":"2374.5","close":"2414.86","volume":"7615364.37","vol_ccy":"761536.437","vol_ccy_quote":"1833058568.29921","confirm":1},{"ts":1750759200000,"open":"2414.87","high":"2422.52","low":"2396.25","close":"2408.35","volume":"3817947.54","vol_ccy":"381794.754","vol_ccy_quote":"919966533.32737","confirm":1},{"ts":1750766400000,"open":"2408.35","high":"2431.87","low":"2401.11","close":"2420.5","volume":"4895913.37","vol_ccy":"489591.337","vol_ccy_quote":"1182725239.5258","confirm":1},{"ts":1750773600000,"open":"2420.49","high":"2453.85","low":"2418.75","close":"2437.2","volume":"6732249.51","vol_ccy":"673224.951","vol_ccy_quote":"1639036758.99505","confirm":1},{"ts":1750780800000,"open":"2437.19","high":"2482","low":"2431.99","close":"2456.5","volume":"7494755.79","vol_ccy":"749475.579","vol_ccy_quote":"1842284141.59966","confirm":1},{"ts":1750788000000,"open":"2456.5","high":"2462","low":"2414.36","close":"2432.85","volume":"3110666.73","vol_ccy":"311066.673","vol_ccy_quote":"757873446.27848","confirm":1},{"ts":1750795200000,"open":"2432.84","high":"2449.36","low":"2429.24","close":"2443.76","volume":"1371473.12","vol_ccy":"137147.312","vol_ccy_quote":"334582296.96362","confirm":1},{"ts":1750802400000,"open":"2443.72","high":"2448.03","low":"2429.22","close":"2447.61","volume":"1463196.93","vol_ccy":"146319.693","vol_ccy_quote":"356751182.91123","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2465","low":"2435.01","close":"2459.89","volume":"3137991.18","vol_ccy":"313799.118","vol_ccy_quote":"769280945.39842","confirm":1},{"ts":1750816800000,"open":"2459.9","high":"2467.84","low":"2442.3","close":"2442.97","volume":"2343328.26","vol_ccy":"234332.826","vol_ccy_quote":"575268993.47081","confirm":1},{"ts":1750824000000,"open":"2442.97","high":"2446.46","low":"2422.18","close":"2428.11","volume":"3150507.72","vol_ccy":"315050.772","vol_ccy_quote":"766694398.21755","confirm":1},{"ts":1750831200000,"open":"2428.11","high":"2449.92","low":"2425","close":"2443.49","volume":"2218034.69","vol_ccy":"221803.469","vol_ccy_quote":"541213423.58712","confirm":1},{"ts":1750838400000,"open":"2443.5","high":"2447.3","low":"2406.89","close":"2419.27","volume":"5609632.91","vol_ccy":"560963.291","vol_ccy_quote":"1361547669.15563","confirm":1},{"ts":1750845600000,"open":"2419.27","high":"2430.88","low":"2411.52","close":"2427.88","volume":"2894228.51","vol_ccy":"289422.851","vol_ccy_quote":"701163306.60672","confirm":1},{"ts":1750852800000,"open":"2427.89","high":"2445.62","low":"2414.17","close":"2433.74","volume":"4758280.82","vol_ccy":"475828.082","vol_ccy_quote":"1156654769.83312","confirm":1},{"ts":1750860000000,"open":"2433.75","high":"2442.73","low":"2388","close":"2404.51","volume":"9298920.26","vol_ccy":"929892.026","vol_ccy_quote":"2244729643.97979","confirm":1},{"ts":1750867200000,"open":"2404.52","high":"2430.93","low":"2400.17","close":"2421.4","volume":"3818785.86","vol_ccy":"381878.586","vol_ccy_quote":"922272399.7389","confirm":1},{"ts":1750874400000,"open":"2421.39","high":"2438.88","low":"2410.16","close":"2431.46","volume":"2253125.77","vol_ccy":"225312.577","vol_ccy_quote":"546506112.13657","confirm":1},{"ts":1750881600000,"open":"2431.46","high":"2453.63","low":"2424.56","close":"2429.5","volume":"2182701.3","vol_ccy":"218270.13","vol_ccy_quote":"531763784.44543","confirm":1},{"ts":1750888800000,"open":"2429.5","high":"2429.7","low":"2406","close":"2417.39","volume":"1595514.64","vol_ccy":"159551.464","vol_ccy_quote":"385447658.01571","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2474.11","low":"2415.68","close":"2457.69","volume":"4431899.72","vol_ccy":"443189.972","vol_ccy_quote":"1083816319.58572","confirm":1},{"ts":1750903200000,"open":"2457.7","high":"2519.93","low":"2457.7","close":"2488.01","volume":"7276669.17","vol_ccy":"727666.917","vol_ccy_quote":"1811711009.83737","confirm":1},{"ts":1750910400000,"open":"2488","high":"2490.87","low":"2466.17","close":"2474.92","volume":"2616244.46","vol_ccy":"261624.446","vol_ccy_quote":"647977803.73698","confirm":1},{"ts":1750917600000,"open":"2474.91","high":"2499.31","low":"2472.6","close":"2488.63","volume":"2714312.92","vol_ccy":"271431.292","vol_ccy_quote":"675174668.42865","confirm":1},{"ts":1750924800000,"open":"2488.62","high":"2499.24","low":"2461","close":"2462.35","volume":"3543217.95","vol_ccy":"354321.795","vol_ccy_quote":"877774138.09534","confirm":1},{"ts":1750932000000,"open":"2462.35","high":"2466.32","low":"2438.41","close":"2449.52","volume":"4666608.5","vol_ccy":"466660.85","vol_ccy_quote":"1144349320.671","confirm":1},{"ts":1750939200000,"open":"2449.51","high":"2453.93","low":"2423.23","close":"2432.31","volume":"5481930.17","vol_ccy":"548193.017","vol_ccy_quote":"1336416128.39803","confirm":1},{"ts":1750946400000,"open":"2432.3","high":"2459.49","low":"2408","close":"2432","volume":"7296730.43","vol_ccy":"729673.043","vol_ccy_quote":"1773923668.4999","confirm":1},{"ts":1750953600000,"open":"2432.01","high":"2436.91","low":"2417.03","close":"2419.5","volume":"2346796.91","vol_ccy":"234679.691","vol_ccy_quote":"569438564.63776","confirm":1},{"ts":1750960800000,"open":"2419.5","high":"2442.78","low":"2416.61","close":"2434.49","volume":"1890981.05","vol_ccy":"189098.105","vol_ccy_quote":"459424786.25274","confirm":1},{"ts":1750968000000,"open":"2434.49","high":"2456.66","low":"2393","close":"2412.67","volume":"4187607.34","vol_ccy":"418760.734","vol_ccy_quote":"1015499290.01159","confirm":1},{"ts":1750975200000,"open":"2412.66","high":"2423.85","low":"2404.11","close":"2415","volume":"1783933.44","vol_ccy":"178393.344","vol_ccy_quote":"430644088.84269","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2430.77","low":"2380.46","close":"2424.98","volume":"3878970.85","vol_ccy":"387897.085","vol_ccy_quote":"934372841.30121","confirm":1},{"ts":1750989600000,"open":"2424.99","high":"2447.33","low":"2422.03","close":"2445.49","volume":"2134309.05","vol_ccy":"213430.905","vol_ccy_quote":"519966268.33029","confirm":1},{"ts":1750996800000,"open":"2445.5","high":"2452.11","low":"2433.06","close":"2438.09","volume":"2526484.4","vol_ccy":"252648.44","vol_ccy_quote":"617118464.40184","confirm":1},{"ts":1751004000000,"open":"2438.1","high":"2458.66","low":"2435.12","close":"2441.3","volume":"3003059.04","vol_ccy":"300305.904","vol_ccy_quote":"734327466.15446","confirm":1},{"ts":1751011200000,"open":"2441.3","high":"2463.27","low":"2434.18","close":"2459.46","volume":"3849746.59","vol_ccy":"384974.659","vol_ccy_quote":"943094868.55408","confirm":1},{"ts":1751018400000,"open":"2459.46","high":"2460.48","low":"2441.35","close":"2446.53","volume":"1688517.36","vol_ccy":"168851.736","vol_ccy_quote":"413479321.98798","confirm":1},{"ts":1751025600000,"open":"2446.53","high":"2456.62","low":"2415.19","close":"2426.83","volume":"4623012.07","vol_ccy":"462301.207","vol_ccy_quote":"1124458775.61887","confirm":1},{"ts":1751032800000,"open":"2426.83","high":"2441.8","low":"2412.59","close":"2437.04","volume":"3388785.98","vol_ccy":"338878.598","vol_ccy_quote":"822401848.77325","confirm":1},{"ts":1751040000000,"open":"2437.05","high":"2448.81","low":"2393.38","close":"2403.25","volume":"4237540.56","vol_ccy":"423754.056","vol_ccy_quote":"1024887390.59426","confirm":1},{"ts":1751047200000,"open":"2403.24","high":"2416.32","low":"2386.58","close":"2411.37","volume":"3259859.99","vol_ccy":"325985.999","vol_ccy_quote":"782565990.34517","confirm":1},{"ts":1751054400000,"open":"2411.4","high":"2428.5","low":"2410.02","close":"2418.56","volume":"1494367.51","vol_ccy":"149436.751","vol_ccy_quote":"361789422.31167","confirm":1},{"ts":1751061600000,"open":"2418.57","high":"2424.48","low":"2412.27","close":"2422","volume":"735330.12","vol_ccy":"73533.012","vol_ccy_quote":"177953252.30358","confirm":1},{"ts":1751068800000,"open":"2422","high":"2422.86","low":"2404.09","close":"2416.85","volume":"1297472.76","vol_ccy":"129747.276","vol_ccy_quote":"313240026.67336","confirm":1},{"ts":1751076000000,"open":"2416.86","high":"2422","low":"2413.69","close":"2419.79","volume":"927671.81","vol_ccy":"92767.181","vol_ccy_quote":"224376749.66417","confirm":1},{"ts":1751083200000,"open":"2419.8","high":"2427.5","low":"2416.32","close":"2421.17","volume":"992739.44","vol_ccy":"99273.944","vol_ccy_quote":"240387475.73167","confirm":1},{"ts":1751090400000,"open":"2421.17","high":"2433.82","low":"2420.36","close":"2430.81","volume":"1146572","vol_ccy":"114657.2","vol_ccy_quote":"278205714.38989","confirm":1},{"ts":1751097600000,"open":"2430.81","high":"2431.54","low":"2418.58","close":"2425.93","volume":"1334046.48","vol_ccy":"133404.648","vol_ccy_quote":"323260056.46467","confirm":1},{"ts":1751104800000,"open":"2425.94","high":"2429","low":"2422.6","close":"2426.55","volume":"633436.03","vol_ccy":"63343.603","vol_ccy_quote":"153686216.98581","confirm":1},{"ts":1751112000000,"open":"2426.56","high":"2428.96","low":"2418.2","close":"2422","volume":"984061.73","vol_ccy":"98406.173","vol_ccy_quote":"238482625.27157","confirm":1},{"ts":1751119200000,"open":"2421.99","high":"2442.41","low":"2421.61","close":"2434.76","volume":"1295953.13","vol_ccy":"129595.313","vol_ccy_quote":"314892584.09919","confirm":1},{"ts":1751126400000,"open":"2434.77","high":"2447.01","low":"2430.34","close":"2442.94","volume":"2118173.58","vol_ccy":"211817.358","vol_ccy_quote":"516354112.41619","confirm":1},{"ts":1751133600000,"open":"2442.93","high":"2443.6","low":"2431.01","close":"2432.15","volume":"724919.65","vol_ccy":"72491.965","vol_ccy_quote":"176596815.81843","confirm":1},{"ts":1751140800000,"open":"2432.16","high":"2437.26","low":"2425.68","close":"2435.63","volume":"721118.26","vol_ccy":"72111.826","vol_ccy_quote":"175236847.78934","confirm":1},{"ts":1751148000000,"open":"2435.63","high":"2441.1","low":"2432.66","close":"2434.91","volume":"612367.21","vol_ccy":"61236.721","vol_ccy_quote":"149260864.87593","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2441.99","low":"2427.1","close":"2428.51","volume":"1024942.64","vol_ccy":"102494.264","vol_ccy_quote":"249476478.78607","confirm":1},{"ts":1751162400000,"open":"2428.5","high":"2432.39","low":"2423","close":"2426.64","volume":"799356.68","vol_ccy":"79935.668","vol_ccy_quote":"194070777.68128","confirm":1},{"ts":1751169600000,"open":"2426.64","high":"2433.81","low":"2425.6","close":"2432.37","volume":"552943.41","vol_ccy":"55294.341","vol_ccy_quote":"134344354.02528","confirm":1},{"ts":1751176800000,"open":"2432.36","high":"2439.54","low":"2431.1","close":"2439.54","volume":"871364.7","vol_ccy":"87136.47","vol_ccy_quote":"212217462.53528","confirm":1},{"ts":1751184000000,"open":"2439.53","high":"2456.96","low":"2436.6","close":"2446.64","volume":"2766496.29","vol_ccy":"276649.629","vol_ccy_quote":"676886215.75529","confirm":1},{"ts":1751191200000,"open":"2446.63","high":"2462.81","low":"2446.28","close":"2460.88","volume":"2212493.58","vol_ccy":"221249.358","vol_ccy_quote":"543148610.37838","confirm":1},{"ts":1751198400000,"open":"2460.88","high":"2462.3","low":"2445.1","close":"2446.01","volume":"1644882.02","vol_ccy":"164488.202","vol_ccy_quote":"403271850.49212","confirm":1},{"ts":1751205600000,"open":"2446","high":"2451","low":"2431.21","close":"2435.51","volume":"2262266.47","vol_ccy":"226226.647","vol_ccy_quote":"552041484.05982","confirm":1},{"ts":1751212800000,"open":"2435.5","high":"2439.55","low":"2427.33","close":"2437.83","volume":"1391291.43","vol_ccy":"139129.143","vol_ccy_quote":"338704257.2823","confirm":1},{"ts":1751220000000,"open":"2437.84","high":"2441.99","low":"2432.4","close":"2436.93","volume":"803164.86","vol_ccy":"80316.486","vol_ccy_quote":"195787960.61091","confirm":1},{"ts":1751227200000,"open":"2436.93","high":"2438.05","low":"2410","close":"2429.81","volume":"2017398.22","vol_ccy":"201739.822","vol_ccy_quote":"489230820.26825","confirm":1},{"ts":1751234400000,"open":"2429.81","high":"2524.99","low":"2429.46","close":"2499.48","volume":"7944113.56","vol_ccy":"794411.356","vol_ccy_quote":"1977399136.27778","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2523.29","low":"2498.8","close":"2509.67","volume":"3668109.38","vol_ccy":"366810.938","vol_ccy_quote":"921110512.93227","confirm":1},{"ts":1751248800000,"open":"2509.67","high":"2510.64","low":"2494.14","close":"2498.74","volume":"1757095.71","vol_ccy":"175709.571","vol_ccy_quote":"439629661.98684","confirm":1},{"ts":1751256000000,"open":"2498.74","high":"2504.8","low":"2490.7","close":"2501.91","volume":"1507356.37","vol_ccy":"150735.637","vol_ccy_quote":"376607225.43742","confirm":1},{"ts":1751263200000,"open":"2501.9","high":"2502.95","low":"2453.68","close":"2479.3","volume":"5456565.05","vol_ccy":"545656.505","vol_ccy_quote":"1349842177.9936","confirm":1},{"ts":1751270400000,"open":"2479.3","high":"2485.33","low":"2450.07","close":"2450.74","volume":"2837557.91","vol_ccy":"283755.791","vol_ccy_quote":"700062453.54132","confirm":1},{"ts":1751277600000,"open":"2450.74","high":"2466.98","low":"2445.24","close":"2457.1","volume":"2857277.77","vol_ccy":"285727.777","vol_ccy_quote":"701410906.38356","confirm":1},{"ts":1751284800000,"open":"2457.1","high":"2473.46","low":"2455.75","close":"2461.17","volume":"2288765.2","vol_ccy":"228876.52","vol_ccy_quote":"563788361.29969","confirm":1},{"ts":1751292000000,"open":"2461.2","high":"2487.73","low":"2431","close":"2473.4","volume":"7157670.06","vol_ccy":"715767.006","vol_ccy_quote":"1758573068.04972","confirm":1},{"ts":1751299200000,"open":"2473.4","high":"2496.88","low":"2460.06","close":"2486.58","volume":"4091540.36","vol_ccy":"409154.036","vol_ccy_quote":"1013491133.26942","confirm":1},{"ts":1751306400000,"open":"2486.57","high":"2517.42","low":"2478.38","close":"2514.49","volume":"3717807.46","vol_ccy":"371780.746","vol_ccy_quote":"928702405.84368","confirm":1},{"ts":1751313600000,"open":"2514.5","high":"2521.32","low":"2481.25","close":"2486.38","volume":"2607404.93","vol_ccy":"260740.493","vol_ccy_quote":"652866263.85622","confirm":1},{"ts":1751320800000,"open":"2486.39","high":"2494.99","low":"2483","close":"2483.83","volume":"1314747.23","vol_ccy":"131474.723","vol_ccy_quote":"327167696.76445","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2499.97","low":"2476","close":"2487.67","volume":"2111857.64","vol_ccy":"211185.764","vol_ccy_quote":"525600437.01113","confirm":1},{"ts":1751335200000,"open":"2487.67","high":"2494.66","low":"2477.4","close":"2484.56","volume":"1636772.8","vol_ccy":"163677.28","vol_ccy_quote":"406799080.25488","confirm":1},{"ts":1751342400000,"open":"2484.55","high":"2484.93","low":"2450.21","close":"2460.38","volume":"3634572.12","vol_ccy":"363457.212","vol_ccy_quote":"895534847.99628","confirm":1},{"ts":1751349600000,"open":"2460.38","high":"2468.73","low":"2443.14","close":"2463.94","volume":"2953808.82","vol_ccy":"295380.882","vol_ccy_quote":"725729856.72713","confirm":1},{"ts":1751356800000,"open":"2463.94","high":"2463.94","low":"2448.01","close":"2455.78","volume":"1577204.65","vol_ccy":"157720.465","vol_ccy_quote":"387179844.51738","confirm":1},{"ts":1751364000000,"open":"2455.78","high":"2460.73","low":"2440.28","close":"2448.22","volume":"2259442.83","vol_ccy":"225944.283","vol_ccy_quote":"553796988.25499","confirm":1},{"ts":1751371200000,"open":"2448.21","high":"2452.58","low":"2421","close":"2441.61","volume":"4264485.48","vol_ccy":"426448.548","vol_ccy_quote":"1039737834.15825","confirm":1},{"ts":1751378400000,"open":"2441.61","high":"2455.55","low":"2405.31","close":"2422.33","volume":"6672762.63","vol_ccy":"667276.263","vol_ccy_quote":"1618586327.35957","confirm":1},{"ts":1751385600000,"open":"2422.33","high":"2433.62","low":"2416.64","close":"2430.89","volume":"1809368.49","vol_ccy":"180936.849","vol_ccy_quote":"438823091.09888","confirm":1},{"ts":1751392800000,"open":"2430.88","high":"2431.93","low":"2396.7","close":"2401.43","volume":"2993967.82","vol_ccy":"299396.782","vol_ccy_quote":"722230590.9726","confirm":1},{"ts":1751400000000,"open":"2401.44","high":"2417.71","low":"2391.01","close":"2406.06","volume":"2218452.6","vol_ccy":"221845.26","vol_ccy_quote":"533684556.58117","confirm":1},{"ts":1751407200000,"open":"2406.06","high":"2412.96","low":"2383.86","close":"2403.85","volume":"2328789.42","vol_ccy":"232878.942","vol_ccy_quote":"558313146.69543","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2410.6","low":"2370.4","close":"2409.99","volume":"3763258.57","vol_ccy":"376325.857","vol_ccy_quote":"901035127.57251","confirm":1},{"ts":1751421600000,"open":"2409.99","high":"2432.31","low":"2405.55","close":"2429.04","volume":"2528812.29","vol_ccy":"252881.229","vol_ccy_quote":"611930872.48218","confirm":1},{"ts":1751428800000,"open":"2429.04","high":"2446","low":"2423.66","close":"2442.84","volume":"2436389.9","vol_ccy":"243638.99","vol_ccy_quote":"593592742.01282","confirm":1},{"ts":1751436000000,"open":"2442.84","high":"2453.93","low":"2436.58","close":"2445.78","volume":"2355927.41","vol_ccy":"235592.741","vol_ccy_quote":"576175472.00824","confirm":1},{"ts":1751443200000,"open":"2445.78","high":"2454.6","low":"2442.83","close":"2447.44","volume":"1785204.86","vol_ccy":"178520.486","vol_ccy_quote":"437119266.06757","confirm":1},{"ts":1751450400000,"open":"2447.44","high":"2459.59","low":"2440.63","close":"2444.58","volume":"2108027.6","vol_ccy":"210802.76","vol_ccy_quote":"516401105.70761","confirm":1},{"ts":1751457600000,"open":"2444.57","high":"2457.41","low":"2430.5","close":"2448.24","volume":"3407492.96","vol_ccy":"340749.296","vol_ccy_quote":"832387618.93259","confirm":1},{"ts":1751464800000,"open":"2448.21","high":"2501.97","low":"2447.04","close":"2497.61","volume":"6896378.49","vol_ccy":"689637.849","vol_ccy_quote":"1709114741.29862","confirm":1},{"ts":1751472000000,"open":"2497.61","high":"2589.55","low":"2493.66","close":"2565.69","volume":"13783097.8","vol_ccy":"1378309.78","vol_ccy_quote":"3513406056.64903","confirm":1},{"ts":1751479200000,"open":"2565.69","high":"2607.74","low":"2562.45","close":"2603.62","volume":"4103115.1","vol_ccy":"410311.51","vol_ccy_quote":"1058845683.24324","confirm":1},{"ts":1751486400000,"open":"2603.62","high":"2603.97","low":"2582.19","close":"2595.78","volume":"2659364.59","vol_ccy":"265936.459","vol_ccy_quote":"689618046.74446","confirm":1},{"ts":1751493600000,"open":"2595.79","high":"2618.93","low":"2567.61","close":"2569.34","volume":"3199223.23","vol_ccy":"319922.323","vol_ccy_quote":"829496226.61915","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2588.16","low":"2561.67","close":"2579.12","volume":"2669470.63","vol_ccy":"266947.063","vol_ccy_quote":"687204373.13026","confirm":1},{"ts":1751508000000,"open":"2579.11","high":"2579.89","low":"2555.01","close":"2560.12","volume":"2104491.65","vol_ccy":"210449.165","vol_ccy_quote":"539637052.75047","confirm":1},{"ts":1751515200000,"open":"2560.11","high":"2602.22","low":"2558.19","close":"2588.58","volume":"2994748.52","vol_ccy":"299474.852","vol_ccy_quote":"772935101.38686","confirm":1},{"ts":1751522400000,"open":"2588.57","high":"2604.8","low":"2584.17","close":"2598.88","volume":"2496304.24","vol_ccy":"249630.424","vol_ccy_quote":"647838822.92719","confirm":1},{"ts":1751529600000,"open":"2598.89","high":"2616.33","low":"2585.05","close":"2597.95","volume":"3878471.78","vol_ccy":"387847.178","vol_ccy_quote":"1008597660.00094","confirm":1},{"ts":1751536800000,"open":"2597.95","high":"2600.99","low":"2579.29","close":"2596.18","volume":"2623682.64","vol_ccy":"262368.264","vol_ccy_quote":"679866563.27461","confirm":1},{"ts":1751544000000,"open":"2596.18","high":"2636.5","low":"2563.69","close":"2623.49","volume":"10021570.06","vol_ccy":"1002157.006","vol_ccy_quote":"2606771596.12299","confirm":1},{"ts":1751551200000,"open":"2623.49","high":"2631.46","low":"2563.56","close":"2569.32","volume":"6801645.94","vol_ccy":"680164.594","vol_ccy_quote":"1763430364.13559","confirm":1},{"ts":1751558400000,"open":"2569.32","high":"2581.54","low":"2563.32","close":"2576.12","volume":"3211360.67","vol_ccy":"321136.067","vol_ccy_quote":"826275635.41325","confirm":1},{"ts":1751565600000,"open":"2576.11","high":"2591.48","low":"2572.56","close":"2584.76","volume":"1634301.64","vol_ccy":"163430.164","vol_ccy_quote":"422141085.99881","confirm":1},{"ts":1751572800000,"open":"2584.78","high":"2602.87","low":"2584.36","close":"2594.43","volume":"1219726.46","vol_ccy":"121972.646","vol_ccy_quote":"316396806.37538","confirm":1},{"ts":1751580000000,"open":"2594.44","high":"2600.6","low":"2584.23","close":"2590.1","volume":"1013263.83","vol_ccy":"101326.383","vol_ccy_quote":"262523823.02707","confirm":1},{"ts":1751587200000,"open":"2590.09","high":"2602.48","low":"2580.02","close":"2589.03","volume":"1674151.01","vol_ccy":"167415.101","vol_ccy_quote":"433856351.90701","confirm":1},{"ts":1751594400000,"open":"2589.03","high":"2591","low":"2570.07","close":"2576.76","volume":"2141470.46","vol_ccy":"214147.046","vol_ccy_quote":"552224572.28412","confirm":1},{"ts":1751601600000,"open":"2576.75","high":"2583.52","low":"2562.28","close":"2567.79","volume":"2097252.96","vol_ccy":"209725.296","vol_ccy_quote":"539573515.15065","confirm":1},{"ts":1751608800000,"open":"2567.79","high":"2569.24","low":"2528.88","close":"2534.3","volume":"5514996.19","vol_ccy":"551499.619","vol_ccy_quote":"1405462603.97619","confirm":1},{"ts":1751616000000,"open":"2534.3","high":"2557.45","low":"2526.66","close":"2550.36","volume":"3967254.98","vol_ccy":"396725.498","vol_ccy_quote":"1008981634.39084","confirm":1},{"ts":1751623200000,"open":"2550.36","high":"2555.66","low":"2543.47","close":"2547.93","volume":"1507272.86","vol_ccy":"150727.286","vol_ccy_quote":"384357451.36907","confirm":1},{"ts":1751630400000,"open":"2547.92","high":"2554.95","low":"2521","close":"2524.72","volume":"3771882.22","vol_ccy":"377188.222","vol_ccy_quote":"956876730.50894","confirm":1},{"ts":1751637600000,"open":"2524.73","high":"2527.88","low":"2495.55","close":"2499.81","volume":"7098389.56","vol_ccy":"709838.956","vol_ccy_quote":"1781750889.83486","confirm":1},{"ts":1751644800000,"open":"2499.81","high":"2502.7","low":"2473","close":"2495.69","volume":"5433802.46","vol_ccy":"543380.246","vol_ccy_quote":"1351446874.045","confirm":1},{"ts":1751652000000,"open":"2495.69","high":"2495.69","low":"2473.04","close":"2481.56","volume":"1865905.8","vol_ccy":"186590.58","vol_ccy_quote":"463337522.5344","confirm":1},{"ts":1751659200000,"open":"2481.56","high":"2496.11","low":"2480.06","close":"2495.31","volume":"1144624.32","vol_ccy":"114462.432","vol_ccy_quote":"285033211.02053","confirm":1},{"ts":1751666400000,"open":"2495.3","high":"2519.88","low":"2493.38","close":"2506.84","volume":"2449865.75","vol_ccy":"244986.575","vol_ccy_quote":"614729117.57954","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2517.2","low":"2505","close":"2512.79","volume":"1025364.03","vol_ccy":"102536.403","vol_ccy_quote":"257496809.25462","confirm":1},{"ts":1751680800000,"open":"2512.79","high":"2523.96","low":"2496.33","close":"2516.99","volume":"1785410.18","vol_ccy":"178541.018","vol_ccy_quote":"448866872.90687","confirm":1},{"ts":1751688000000,"open":"2517","high":"2524.99","low":"2511.01","close":"2518.49","volume":"1153287.39","vol_ccy":"115328.739","vol_ccy_quote":"290277414.19365","confirm":1},{"ts":1751695200000,"open":"2518.49","high":"2528.56","low":"2515.25","close":"2520.11","volume":"1470481.21","vol_ccy":"147048.121","vol_ccy_quote":"370960359.59313","confirm":1},{"ts":1751702400000,"open":"2520.11","high":"2523.87","low":"2507.23","close":"2520.08","volume":"1762742.17","vol_ccy":"176274.217","vol_ccy_quote":"443274215.48772","confirm":1},{"ts":1751709600000,"open":"2520.07","high":"2524.3","low":"2516.27","close":"2516.53","volume":"961361.98","vol_ccy":"96136.198","vol_ccy_quote":"242290457.83805","confirm":1},{"ts":1751716800000,"open":"2516.53","high":"2520.66","low":"2509.31","close":"2512.98","volume":"1244432.26","vol_ccy":"124443.226","vol_ccy_quote":"312866689.95001","confirm":1},{"ts":1751724000000,"open":"2512.99","high":"2519","low":"2503.52","close":"2506.83","volume":"1199399.99","vol_ccy":"119939.999","vol_ccy_quote":"301254790.61441","confirm":1},{"ts":1751731200000,"open":"2506.84","high":"2512.44","low":"2489.23","close":"2502.75","volume":"2648401.09","vol_ccy":"264840.109","vol_ccy_quote":"662352668.72931","confirm":1},{"ts":1751738400000,"open":"2502.75","high":"2507.62","low":"2486.4","close":"2504.23","volume":"1382551.74","vol_ccy":"138255.174","vol_ccy_quote":"345088507.00223","confirm":1},{"ts":1751745600000,"open":"2504.22","high":"2518.03","low":"2496.76","close":"2515.48","volume":"1173437.84","vol_ccy":"117343.784","vol_ccy_quote":"294392039.91883","confirm":1},{"ts":1751752800000,"open":"2515.48","high":"2521.54","low":"2511.46","close":"2514.96","volume":"831205.25","vol_ccy":"83120.525","vol_ccy_quote":"209215899.50368","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"2519.56","low":"2510.65","close":"2516.29","volume":"754267.87","vol_ccy":"75426.787","vol_ccy_quote":"189693397.0802","confirm":1},{"ts":1751767200000,"open":"2516.29","high":"2519.49","low":"2508.21","close":"2513.69","volume":"853432.57","vol_ccy":"85343.257","vol_ccy_quote":"214443861.14319","confirm":1},{"ts":1751774400000,"open":"2513.69","high":"2517","low":"2507.6","close":"2509.9","volume":"666373.01","vol_ccy":"66637.301","vol_ccy_quote":"167380192.3778","confirm":1},{"ts":1751781600000,"open":"2509.9","high":"2526.26","low":"2508.08","close":"2516.57","volume":"1781244.25","vol_ccy":"178124.425","vol_ccy_quote":"448874331.22864","confirm":1},{"ts":1751788800000,"open":"2516.57","high":"2517.23","low":"2505.25","close":"2506.38","volume":"1480425.51","vol_ccy":"148042.551","vol_ccy_quote":"371754838.05386","confirm":1},{"ts":1751796000000,"open":"2506.39","high":"2515.41","low":"2502.06","close":"2514.93","volume":"964413.72","vol_ccy":"96441.372","vol_ccy_quote":"241946809.75765","confirm":1},{"ts":1751803200000,"open":"2514.93","high":"2569.8","low":"2510.35","close":"2557.19","volume":"5269217.37","vol_ccy":"526921.737","vol_ccy_quote":"1338915757.08007","confirm":1},{"ts":1751810400000,"open":"2557.18","high":"2566.67","low":"2545.45","close":"2557.38","volume":"3890258.68","vol_ccy":"389025.868","vol_ccy_quote":"994217822.96427","confirm":1},{"ts":1751817600000,"open":"2557.37","high":"2559.8","low":"2540.1","close":"2545.88","volume":"2029080.62","vol_ccy":"202908.062","vol_ccy_quote":"517087323.20762","confirm":1},{"ts":1751824800000,"open":"2545.87","high":"2546.43","low":"2522.52","close":"2539.67","volume":"2331131.73","vol_ccy":"233113.173","vol_ccy_quote":"590713415.52958","confirm":1},{"ts":1751832000000,"open":"2539.67","high":"2601.79","low":"2538.71","close":"2586.61","volume":"4186156.6","vol_ccy":"418615.66","vol_ccy_quote":"1079197372.94729","confirm":1},{"ts":1751839200000,"open":"2586.6","high":"2604.98","low":"2561.17","close":"2569.35","volume":"3218076.71","vol_ccy":"321807.671","vol_ccy_quote":"831003496.68608","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2573.82","low":"2548.64","close":"2562.07","volume":"2094910.21","vol_ccy":"209491.021","vol_ccy_quote":"536330915.62646","confirm":1},{"ts":1751853600000,"open":"2562.06","high":"2589.8","low":"2562.06","close":"2576","volume":"2616996.28","vol_ccy":"261699.628","vol_ccy_quote":"674460286.79164","confirm":1},{"ts":1751860800000,"open":"2576.01","high":"2579.49","low":"2564.77","close":"2567.98","volume":"1344160.96","vol_ccy":"134416.096","vol_ccy_quote":"345768825.54316","confirm":1},{"ts":1751868000000,"open":"2567.99","high":"2578.65","low":"2558.67","close":"2577","volume":"1969775.19","vol_ccy":"196977.519","vol_ccy_quote":"505992700.63247","confirm":1},{"ts":1751875200000,"open":"2576.99","high":"2587.47","low":"2565.38","close":"2571.31","volume":"2022941.4","vol_ccy":"202294.14","vol_ccy_quote":"521180073.90017","confirm":1},{"ts":1751882400000,"open":"2571.32","high":"2571.32","low":"2551.36","close":"2561.96","volume":"2535094.33","vol_ccy":"253509.433","vol_ccy_quote":"649110463.74003","confirm":1},{"ts":1751889600000,"open":"2561.95","high":"2568.39","low":"2534","close":"2564.73","volume":"4888022.54","vol_ccy":"488802.254","vol_ccy_quote":"1246990066.97234","confirm":1},{"ts":1751896800000,"open":"2564.73","high":"2566.85","low":"2525.59","close":"2532.51","volume":"4911790.04","vol_ccy":"491179.004","vol_ccy_quote":"1247584660.977","confirm":1},{"ts":1751904000000,"open":"2532.51","high":"2547","low":"2509.09","close":"2532.25","volume":"5655802.3","vol_ccy":"565580.23","vol_ccy_quote":"1429577790.18444","confirm":1},{"ts":1751911200000,"open":"2532.26","high":"2556.32","low":"2519.01","close":"2542.69","volume":"2940018.86","vol_ccy":"294001.886","vol_ccy_quote":"746180902.41996","confirm":1},{"ts":1751918400000,"open":"2542.69","high":"2543.36","low":"2521.58","close":"2538.76","volume":"1419499.66","vol_ccy":"141949.966","vol_ccy_quote":"359591769.78593","confirm":1},{"ts":1751925600000,"open":"2538.75","high":"2544.58","low":"2528.45","close":"2541.35","volume":"783116.4","vol_ccy":"78311.64","vol_ccy_quote":"198711331.96376","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"2553.85","low":"2525.45","close":"2525.74","volume":"2062897.88","vol_ccy":"206289.788","vol_ccy_quote":"523822277.67605","confirm":1},{"ts":1751940000000,"open":"2525.73","high":"2538.33","low":"2522.11","close":"2536.71","volume":"1586693.97","vol_ccy":"158669.397","vol_ccy_quote":"401478313.20346","confirm":1},{"ts":1751947200000,"open":"2536.71","high":"2550.88","low":"2530.69","close":"2550.64","volume":"1439070.79","vol_ccy":"143907.079","vol_ccy_quote":"365967788.42436","confirm":1},{"ts":1751954400000,"open":"2550.62","high":"2562.6","low":"2546","close":"2552.41","volume":"2529178.51","vol_ccy":"252917.851","vol_ccy_quote":"645759876.96666","confirm":1},{"ts":1751961600000,"open":"2552.42","high":"2560.24","low":"2542","close":"2550.6","volume":"1537531.64","vol_ccy":"153753.164","vol_ccy_quote":"392069119.76562","confirm":1},{"ts":1751968800000,"open":"2550.6","high":"2585.57","low":"2549.21","close":"2573.84","volume":"3395463.22","vol_ccy":"339546.322","vol_ccy_quote":"872496435.38216","confirm":1},{"ts":1751976000000,"open":"2573.84","high":"2599.99","low":"2569","close":"2586.62","volume":"3701151.1","vol_ccy":"370115.11","vol_ccy_quote":"956226421.72714","confirm":1},{"ts":1751983200000,"open":"2586.62","high":"2588","low":"2556","close":"2563.73","volume":"3978528.81","vol_ccy":"397852.881","vol_ccy_quote":"1022209515.91765","confirm":1},{"ts":1751990400000,"open":"2563.76","high":"2627.68","low":"2558.47","close":"2615.7","volume":"7308108.29","vol_ccy":"730810.829","vol_ccy_quote":"1899242726.52287","confirm":1},{"ts":1751997600000,"open":"2615.7","high":"2625","low":"2600.17","close":"2609.13","volume":"2563754.64","vol_ccy":"256375.464","vol_ccy_quote":"669920174.71674","confirm":1},{"ts":1752004800000,"open":"2609.12","high":"2613.5","low":"2595.45","close":"2608.07","volume":"1359124.5","vol_ccy":"135912.45","vol_ccy_quote":"354085830.68116","confirm":1},{"ts":1752012000000,"open":"2608.06","high":"2616.44","low":"2601.01","close":"2613.83","volume":"1085358.54","vol_ccy":"108535.854","vol_ccy_quote":"283282789.85532","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"2626.64","low":"2598.41","close":"2604.27","volume":"2477627.93","vol_ccy":"247762.793","vol_ccy_quote":"646612487.25773","confirm":1},{"ts":1752026400000,"open":"2604.27","high":"2609.14","low":"2588.03","close":"2590.34","volume":"1791492.17","vol_ccy":"179149.217","vol_ccy_quote":"465521006.82137","confirm":1},{"ts":1752033600000,"open":"2590.35","high":"2646.68","low":"2589.5","close":"2626.82","volume":"4598554.95","vol_ccy":"459855.495","vol_ccy_quote":"1205034139.61414","confirm":1},{"ts":1752040800000,"open":"2626.82","high":"2633.32","low":"2616.58","close":"2623.8","volume":"2363114.81","vol_ccy":"236311.481","vol_ccy_quote":"620364124.90155","confirm":1},{"ts":1752048000000,"open":"2623.81","high":"2625.39","low":"2602.87","close":"2610.01","volume":"2394138.3","vol_ccy":"239413.83","vol_ccy_quote":"625675938.47498","confirm":1},{"ts":1752055200000,"open":"2610.02","high":"2629.8","low":"2605.35","close":"2624.9","volume":"2232962.02","vol_ccy":"223296.202","vol_ccy_quote":"584935890.83359","confirm":1},{"ts":1752062400000,"open":"2624.9","high":"2674.02","low":"2622.4","close":"2653.35","volume":"7510760.78","vol_ccy":"751076.078","vol_ccy_quote":"1994944180.14913","confirm":1},{"ts":1752069600000,"open":"2653.34","high":"2668.77","low":"2626.39","close":"2655.3","volume":"6026266.87","vol_ccy":"602626.687","vol_ccy_quote":"1594402652.67846","confirm":1},{"ts":1752076800000,"open":"2655.29","high":"2667.69","low":"2650.61","close":"2660.58","volume":"2442432.18","vol_ccy":"244243.218","vol_ccy_quote":"649565940.35857","confirm":1},{"ts":1752084000000,"open":"2660.59","high":"2795.71","low":"2660.04","close":"2764.18","volume":"12976051.35","vol_ccy":"1297605.135","vol_ccy_quote":"3544626283.84568","confirm":1},{"ts":1752091200000,"open":"2764.17","high":"2765.57","low":"2731","close":"2752.59","volume":"4901269.53","vol_ccy":"490126.953","vol_ccy_quote":"1346208853.80909","confirm":1},{"ts":1752098400000,"open":"2752.6","high":"2783","low":"2752.59","close":"2767.29","volume":"3579084.58","vol_ccy":"357908.458","vol_ccy_quote":"991571921.77823","confirm":1},{"ts":1752105600000,"open":"2767.29","high":"2776.8","low":"2753.79","close":"2772.93","volume":"2275516.65","vol_ccy":"227551.665","vol_ccy_quote":"629346429.306","confirm":1},{"ts":1752112800000,"open":"2772.94","high":"2797.95","low":"2769","close":"2774.62","volume":"3449601.98","vol_ccy":"344960.198","vol_ccy_quote":"959497306.75341","confirm":1},{"ts":1752120000000,"open":"2774.61","high":"2784.31","low":"2764.24","close":"2780.19","volume":"1786366.09","vol_ccy":"178636.609","vol_ccy_quote":"495719468.41395","confirm":1},{"ts":1752127200000,"open":"2780.18","high":"2822.73","low":"2778.13","close":"2789.58","volume":"6837828.95","vol_ccy":"683782.895","vol_ccy_quote":"1914943096.89213","confirm":1},{"ts":1752134400000,"open":"2789.57","high":"2796","low":"2773.55","close":"2777.52","volume":"2705142.59","vol_ccy":"270514.259","vol_ccy_quote":"753370684.737","confirm":1},{"ts":1752141600000,"open":"2777.52","high":"2786.18","low":"2771.01","close":"2777.91","volume":"1856782.96","vol_ccy":"185678.296","vol_ccy_quote":"515843363.76392","confirm":1},{"ts":1752148800000,"open":"2777.9","high":"2794.2","low":"2766.05","close":"2783.43","volume":"4165287.23","vol_ccy":"416528.723","vol_ccy_quote":"1157114698.85049","confirm":1},{"ts":1752156000000,"open":"2783.42","high":"2791.45","low":"2757","close":"2768.6","volume":"5153680.02","vol_ccy":"515368.002","vol_ccy_quote":"1427794104.98467","confirm":1},{"ts":1752163200000,"open":"2768.6","high":"2834.87","low":"2767.54","close":"2828.8","volume":"9215779.63","vol_ccy":"921577.963","vol_ccy_quote":"2586417131.99252","confirm":1},{"ts":1752170400000,"open":"2828.8","high":"2839.43","low":"2794.09","close":"2814.37","volume":"4601244.55","vol_ccy":"460124.455","vol_ccy_quote":"1295076143.17339","confirm":1},{"ts":1752177600000,"open":"2814.37","high":"3006.44","low":"2811.51","close":"2971.69","volume":"12336078.22","vol_ccy":"1233607.822","vol_ccy_quote":"3595479735.62858","confirm":1},{"ts":1752184800000,"open":"2971.68","high":"2978.37","low":"2934.24","close":"2950.51","volume":"4910507.41","vol_ccy":"491050.741","vol_ccy_quote":"1452890792.88625","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"2957.5","low":"2913.38","close":"2953.74","volume":"4021752.94","vol_ccy":"402175.294","vol_ccy_quote":"1180392359.20501","confirm":1},{"ts":1752199200000,"open":"2953.75","high":"2973.99","low":"2951.21","close":"2968.31","volume":"3217560.95","vol_ccy":"321756.095","vol_ccy_quote":"953313432.60867","confirm":1},{"ts":1752206400000,"open":"2968.3","high":"3028.57","low":"2942.02","close":"3003.96","volume":"8283080.95","vol_ccy":"828308.095","vol_ccy_quote":"2480094434.52631","confirm":1},{"ts":1752213600000,"open":"3003.95","high":"3026.48","low":"2965.94","close":"2968.31","volume":"6305700.97","vol_ccy":"630570.097","vol_ccy_quote":"1889708018.27514","confirm":1},{"ts":1752220800000,"open":"2968.31","high":"3040","low":"2962.06","close":"3014.68","volume":"6775733.83","vol_ccy":"677573.383","vol_ccy_quote":"2036562679.61513","confirm":1},{"ts":1752228000000,"open":"3014.68","high":"3014.8","low":"2968","close":"2984.01","volume":"4718295","vol_ccy":"471829.5","vol_ccy_quote":"1412692550.18072","confirm":1},{"ts":1752235200000,"open":"2984","high":"3009.96","low":"2970.15","close":"3002.39","volume":"5206197.43","vol_ccy":"520619.743","vol_ccy_quote":"1556432721.97835","confirm":1},{"ts":1752242400000,"open":"3002.4","high":"3006.41","low":"2938.4","close":"2951.5","volume":"6992084.82","vol_ccy":"699208.482","vol_ccy_quote":"2081993449.25789","confirm":1},{"ts":1752249600000,"open":"2951.5","high":"3002.38","low":"2935.16","close":"2993.16","volume":"5271317.35","vol_ccy":"527131.735","vol_ccy_quote":"1564773854.58629","confirm":1},{"ts":1752256800000,"open":"2993.16","high":"3009.99","low":"2977.55","close":"3006.79","volume":"3134291.9","vol_ccy":"313429.19","vol_ccy_quote":"938701601.92108","confirm":1},{"ts":1752264000000,"open":"3006.8","high":"3008.85","low":"2955.76","close":"2965.02","volume":"2949364.9","vol_ccy":"294936.49","vol_ccy_quote":"878987230.94089","confirm":1},{"ts":1752271200000,"open":"2965.02","high":"2970.41","low":"2922","close":"2957.22","volume":"3990490.22","vol_ccy":"399049.022","vol_ccy_quote":"1175036724.68548","confirm":1},{"ts":1752278400000,"open":"2957.21","high":"2966.73","low":"2931.41","close":"2957.95","volume":"2071420.24","vol_ccy":"207142.024","vol_ccy_quote":"611443221.9484","confirm":1},{"ts":1752285600000,"open":"2957.96","high":"2971.68","low":"2953.73","close":"2965.74","volume":"1293215.03","vol_ccy":"129321.503","vol_ccy_quote":"383214047.75666","confirm":1},{"ts":1752292800000,"open":"2965.74","high":"2968.42","low":"2941","close":"2952.53","volume":"1922460.3","vol_ccy":"192246.03","vol_ccy_quote":"567582456.71677","confirm":1},{"ts":1752300000000,"open":"2952.54","high":"2978.49","low":"2945","close":"2962.21","volume":"2023879.48","vol_ccy":"202387.948","vol_ccy_quote":"599658163.51934","confirm":1},{"ts":1752307200000,"open":"2962.22","high":"2976","low":"2956.47","close":"2973.02","volume":"1111337.46","vol_ccy":"111133.746","vol_ccy_quote":"329827771.70115","confirm":1},{"ts":1752314400000,"open":"2973.02","high":"2979.68","low":"2960.01","close":"2962.61","volume":"1737769.19","vol_ccy":"173776.919","vol_ccy_quote":"516334137.81788","confirm":1},{"ts":1752321600000,"open":"2962.61","high":"2966.75","low":"2917.43","close":"2939.69","volume":"5576184.74","vol_ccy":"557618.474","vol_ccy_quote":"1637447875.69671","confirm":1},{"ts":1752328800000,"open":"2939.7","high":"2949.24","low":"2903.69","close":"2915.7","volume":"4817058.04","vol_ccy":"481705.804","vol_ccy_quote":"1408029735.35868","confirm":1},{"ts":1752336000000,"open":"2915.71","high":"2943","low":"2910.3","close":"2940.04","volume":"2753724.03","vol_ccy":"275372.403","vol_ccy_quote":"807033383.22439","confirm":1},{"ts":1752343200000,"open":"2940.05","high":"2945.55","low":"2932.56","close":"2939.5","volume":"1250096.38","vol_ccy":"125009.638","vol_ccy_quote":"367517693.3447","confirm":1},{"ts":1752350400000,"open":"2939.5","high":"2941.25","low":"2913.72","close":"2937.99","volume":"1458337.75","vol_ccy":"145833.775","vol_ccy_quote":"426986002.54742","confirm":1},{"ts":1752357600000,"open":"2937.99","high":"2947","low":"2923.83","close":"2941.99","volume":"833869.89","vol_ccy":"83386.989","vol_ccy_quote":"244862976.52195","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"2952.82","low":"2935","close":"2948.25","volume":"1410431.28","vol_ccy":"141043.128","vol_ccy_quote":"415294447.25478","confirm":1},{"ts":1752372000000,"open":"2948.25","high":"2959.63","low":"2937.65","close":"2953.67","volume":"1374276.43","vol_ccy":"137427.643","vol_ccy_quote":"405421884.00781","confirm":1},{"ts":1752379200000,"open":"2953.66","high":"2962","low":"2948","close":"2949.5","volume":"1148778.42","vol_ccy":"114877.842","vol_ccy_quote":"339442775.31394","confirm":1},{"ts":1752386400000,"open":"2949.51","high":"2966.66","low":"2948.36","close":"2961.29","volume":"1288929.82","vol_ccy":"128892.982","vol_ccy_quote":"381443446.50387","confirm":1},{"ts":1752393600000,"open":"2961.29","high":"2962.8","low":"2943.5","close":"2948.67","volume":"1266692.66","vol_ccy":"126669.266","vol_ccy_quote":"373819316.6892","confirm":1},{"ts":1752400800000,"open":"2948.67","high":"2965","low":"2944.44","close":"2963.9","volume":"1376440.28","vol_ccy":"137644.028","vol_ccy_quote":"406912810.05033","confirm":1},{"ts":1752408000000,"open":"2963.9","high":"2994.93","low":"2957.46","close":"2988.21","volume":"3737646.16","vol_ccy":"373764.616","vol_ccy_quote":"1113568057.56453","confirm":1},{"ts":1752415200000,"open":"2988.22","high":"3019.95","low":"2975.09","close":"2991.23","volume":"5406160.95","vol_ccy":"540616.095","vol_ccy_quote":"1620396461.57241","confirm":1},{"ts":1752422400000,"open":"2991.22","high":"2999.95","low":"2960.01","close":"2990.98","volume":"3008322.54","vol_ccy":"300832.254","vol_ccy_quote":"897230722.90121","confirm":1},{"ts":1752429600000,"open":"2990.99","high":"3010","low":"2985.85","close":"2988.1","volume":"1501799.95","vol_ccy":"150179.995","vol_ccy_quote":"450121949.83058","confirm":1},{"ts":1752436800000,"open":"2988.11","high":"2997.87","low":"2938.23","close":"2963.71","volume":"3079271.2","vol_ccy":"307927.12","vol_ccy_quote":"914124757.57627","confirm":1},{"ts":1752444000000,"open":"2963.71","high":"2978.36","low":"2944.35","close":"2970.6","volume":"2205505.1","vol_ccy":"220550.51","vol_ccy_quote":"652818078.52642","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"2987.28","low":"2962","close":"2973.11","volume":"1567511.12","vol_ccy":"156751.112","vol_ccy_quote":"466261078.80497","confirm":1},{"ts":1752458400000,"open":"2973.11","high":"3053.33","low":"2970.87","close":"3037","volume":"6968488.2","vol_ccy":"696848.82","vol_ccy_quote":"2103242431.73869","confirm":1},{"ts":1752465600000,"open":"3036.99","high":"3067.99","low":"3016.9","close":"3040.76","volume":"6145911.4","vol_ccy":"614591.14","vol_ccy_quote":"1870701833.38472","confirm":1},{"ts":1752472800000,"open":"3040.75","high":"3054.08","low":"3020.3","close":"3044.88","volume":"3045710.23","vol_ccy":"304571.023","vol_ccy_quote":"924585559.52555","confirm":1},{"ts":1752480000000,"open":"3044.87","high":"3075","low":"3023.02","close":"3045.01","volume":"4558168.01","vol_ccy":"455816.801","vol_ccy_quote":"1388910706.32407","confirm":1},{"ts":1752487200000,"open":"3045","high":"3084.2","low":"3030","close":"3052.42","volume":"5463615.88","vol_ccy":"546361.588","vol_ccy_quote":"1673246376.22837","confirm":1},{"ts":1752494400000,"open":"3052.41","high":"3066","low":"3031","close":"3056.87","volume":"4218874.03","vol_ccy":"421887.403","vol_ccy_quote":"1286098482.95123","confirm":1},{"ts":1752501600000,"open":"3056.87","high":"3068.88","low":"2995","close":"3013.3","volume":"7341779.2","vol_ccy":"734177.92","vol_ccy_quote":"2221805841.44111","confirm":1},{"ts":1752508800000,"open":"3013.31","high":"3031.23","low":"3001.5","close":"3009.92","volume":"3545142.42","vol_ccy":"354514.242","vol_ccy_quote":"1069443231.23105","confirm":1},{"ts":1752516000000,"open":"3009.91","high":"3013.98","low":"2983.09","close":"3000.52","volume":"2758372.75","vol_ccy":"275837.275","vol_ccy_quote":"826700315.22757","confirm":1},{"ts":1752523200000,"open":"3000.53","high":"3019.97","low":"2980.67","close":"3010.28","volume":"1713170.49","vol_ccy":"171317.049","vol_ccy_quote":"514430407.94467","confirm":1},{"ts":1752530400000,"open":"3010.28","high":"3018.4","low":"3002.82","close":"3013.05","volume":"1191186.1","vol_ccy":"119118.61","vol_ccy_quote":"358682161.21071","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3023.57","low":"2961.92","close":"2976.29","volume":"4269332.44","vol_ccy":"426933.244","vol_ccy_quote":"1275588425.49558","confirm":1},{"ts":1752544800000,"open":"2976.29","high":"2986.5","low":"2931.01","close":"2951.37","volume":"7108820.8","vol_ccy":"710882.08","vol_ccy_quote":"2100747520.5498","confirm":1},{"ts":1752552000000,"open":"2951.37","high":"2974.46","low":"2934.29","close":"2973.99","volume":"3232182.41","vol_ccy":"323218.241","vol_ccy_quote":"956846471.2767","confirm":1},{"ts":1752559200000,"open":"2973.99","high":"2995.49","low":"2970","close":"2977.46","volume":"3265647.11","vol_ccy":"326564.711","vol_ccy_quote":"974087633.52932","confirm":1},{"ts":1752566400000,"open":"2977.47","high":"2989.9","low":"2958.45","close":"2972.9","volume":"2406696.52","vol_ccy":"240669.652","vol_ccy_quote":"716041016.8288","confirm":1},{"ts":1752573600000,"open":"2972.9","high":"2983.98","low":"2962.3","close":"2981.6","volume":"1760900.24","vol_ccy":"176090.024","vol_ccy_quote":"523336270.54705","confirm":1},{"ts":1752580800000,"open":"2981.59","high":"3068","low":"2967.68","close":"3051.94","volume":"9371376.87","vol_ccy":"937137.687","vol_ccy_quote":"2829015208.97204","confirm":1},{"ts":1752588000000,"open":"3051.95","high":"3064.79","low":"2966","close":"3039.76","volume":"11071990.89","vol_ccy":"1107199.089","vol_ccy_quote":"3337997913.40796","confirm":1},{"ts":1752595200000,"open":"3039.76","high":"3098.87","low":"3033.26","close":"3097","volume":"7114155.98","vol_ccy":"711415.598","vol_ccy_quote":"2178943732.77311","confirm":1},{"ts":1752602400000,"open":"3096.99","high":"3097.5","low":"3034.21","close":"3041.7","volume":"7170297.46","vol_ccy":"717029.746","vol_ccy_quote":"2198564576.44221","confirm":1},{"ts":1752609600000,"open":"3041.64","high":"3086.82","low":"3030.17","close":"3081.63","volume":"3081985.71","vol_ccy":"308198.571","vol_ccy_quote":"941705747.61651","confirm":1},{"ts":1752616800000,"open":"3081.63","high":"3147","low":"3068.52","close":"3138.63","volume":"4907973.61","vol_ccy":"490797.361","vol_ccy_quote":"1529967560.99398","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3154.67","low":"3116.77","close":"3140.02","volume":"3715534.39","vol_ccy":"371553.439","vol_ccy_quote":"1165619954.58644","confirm":1},{"ts":1752631200000,"open":"3140.21","high":"3142.89","low":"3103.01","close":"3116.7","volume":"3156202.13","vol_ccy":"315620.213","vol_ccy_quote":"984042269.97621","confirm":1},{"ts":1752638400000,"open":"3116.69","high":"3151.88","low":"3101.74","close":"3142.4","volume":"3174476.01","vol_ccy":"317447.601","vol_ccy_quote":"994188726.16282","confirm":1},{"ts":1752645600000,"open":"3142.4","high":"3174.84","low":"3131.64","close":"3161.69","volume":"4496352.09","vol_ccy":"449635.209","vol_ccy_quote":"1420130830.59234","confirm":1},{"ts":1752652800000,"open":"3161.7","high":"3174.74","low":"3147.13","close":"3162.36","volume":"2906999.29","vol_ccy":"290699.929","vol_ccy_quote":"919228014.43241","confirm":1},{"ts":1752660000000,"open":"3162.37","high":"3163.44","low":"3144","close":"3150.78","volume":"1829011.58","vol_ccy":"182901.158","vol_ccy_quote":"576566268.84126","confirm":1},{"ts":1752667200000,"open":"3150.77","high":"3199","low":"3147.62","close":"3195.44","volume":"5598446.13","vol_ccy":"559844.613","vol_ccy_quote":"1778398145.14128","confirm":1},{"ts":1752674400000,"open":"3195.44","high":"3267.98","low":"3179.21","close":"3244.12","volume":"13236605.22","vol_ccy":"1323660.522","vol_ccy_quote":"4275674859.12253","confirm":1},{"ts":1752681600000,"open":"3244.12","high":"3326.64","low":"3234.46","close":"3317.53","volume":"8466271.9","vol_ccy":"846627.19","vol_ccy_quote":"2779730434.50269","confirm":1},{"ts":1752688800000,"open":"3317.53","high":"3383.6","low":"3314.16","close":"3383.05","volume":"8834941.25","vol_ccy":"883494.125","vol_ccy_quote":"2959295588.55263","confirm":1},{"ts":1752696000000,"open":"3383.05","high":"3423.59","low":"3340.9","close":"3374.5","volume":"8326057.7","vol_ccy":"832605.77","vol_ccy_quote":"2823067347.04297","confirm":1},{"ts":1752703200000,"open":"3374.51","high":"3390.49","low":"3346.09","close":"3371.52","volume":"3047103.86","vol_ccy":"304710.386","vol_ccy_quote":"1025712291.06212","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3399","low":"3310.01","close":"3338.03","volume":"5463720.81","vol_ccy":"546372.081","vol_ccy_quote":"1835699308.30583","confirm":1},{"ts":1752717600000,"open":"3338.04","high":"3362.48","low":"3313.46","close":"3330.48","volume":"3015108.29","vol_ccy":"301510.829","vol_ccy_quote":"1006853555.90071","confirm":1},{"ts":1752724800000,"open":"3330.47","high":"3377.24","low":"3321","close":"3373.99","volume":"2443812.25","vol_ccy":"244381.225","vol_ccy_quote":"818941650.93539","confirm":1},{"ts":1752732000000,"open":"3373.99","high":"3470","low":"3362.93","close":"3448.13","volume":"9500534.89","vol_ccy":"950053.489","vol_ccy_quote":"3255779621.89796","confirm":1},{"ts":1752739200000,"open":"3448.12","high":"3478.9","low":"3424.58","close":"3465.58","volume":"5250734.7","vol_ccy":"525073.47","vol_ccy_quote":"1813407737.45397","confirm":1},{"ts":1752746400000,"open":"3465.58","high":"3484.39","low":"3430.63","close":"3434.66","volume":"4757732.5","vol_ccy":"475773.25","vol_ccy_quote":"1643843146.10105","confirm":1},{"ts":1752753600000,"open":"3434.66","high":"3441.36","low":"3363.57","close":"3401.01","volume":"7389151.87","vol_ccy":"738915.187","vol_ccy_quote":"2519189598.30262","confirm":1},{"ts":1752760800000,"open":"3401","high":"3435","low":"3388.06","close":"3420.72","volume":"5513910.3","vol_ccy":"551391.03","vol_ccy_quote":"1884097425.41581","confirm":1},{"ts":1752768000000,"open":"3420.73","high":"3430","low":"3366","close":"3424.24","volume":"6669374.63","vol_ccy":"666937.463","vol_ccy_quote":"2266598495.38529","confirm":1},{"ts":1752775200000,"open":"3424.24","high":"3455.4","low":"3402.38","close":"3411.02","volume":"3761425.06","vol_ccy":"376142.506","vol_ccy_quote":"1290745194.21866","confirm":1},{"ts":1752782400000,"open":"3411.15","high":"3502.04","low":"3371.18","close":"3467.52","volume":"7309584.87","vol_ccy":"730958.487","vol_ccy_quote":"2515808159.90182","confirm":1},{"ts":1752789600000,"open":"3467.52","high":"3525","low":"3450.49","close":"3476.41","volume":"5245681.62","vol_ccy":"524568.162","vol_ccy_quote":"1830441632.00487","confirm":1},{"ts":1752796800000,"open":"3476.41","high":"3628","low":"3458","close":"3615.2","volume":"8985864.87","vol_ccy":"898586.487","vol_ccy_quote":"3199303552.03355","confirm":1},{"ts":1752804000000,"open":"3615.2","high":"3626.94","low":"3584.67","close":"3596.54","volume":"4613673.25","vol_ccy":"461367.325","vol_ccy_quote":"1661820596.83433","confirm":1},{"ts":1752811200000,"open":"3596.54","high":"3674.99","low":"3576.37","close":"3670.34","volume":"6622875.06","vol_ccy":"662287.506","vol_ccy_quote":"2404593295.9412","confirm":1},{"ts":1752818400000,"open":"3670.34","high":"3671.49","low":"3605.93","close":"3608","volume":"6034122.23","vol_ccy":"603412.223","vol_ccy_quote":"2198055268.05685","confirm":1},{"ts":1752825600000,"open":"3608.01","high":"3631.98","low":"3585","close":"3623.29","volume":"5038559.44","vol_ccy":"503855.944","vol_ccy_quote":"1819058084.31076","confirm":1},{"ts":1752832800000,"open":"3623.28","high":"3626.58","low":"3590","close":"3612.33","volume":"2934251.77","vol_ccy":"293425.177","vol_ccy_quote":"1059614358.98899","confirm":1},{"ts":1752840000000,"open":"3612.33","high":"3660","low":"3593.02","close":"3641.34","volume":"5378755.87","vol_ccy":"537875.587","vol_ccy_quote":"1953371363.85281","confirm":1},{"ts":1752847200000,"open":"3641.34","high":"3674.88","low":"3532.21","close":"3565.49","volume":"12636833.91","vol_ccy":"1263683.391","vol_ccy_quote":"4532780110.31454","confirm":1},{"ts":1752854400000,"open":"3565.49","high":"3626.81","low":"3549.27","close":"3601.89","volume":"4841122.36","vol_ccy":"484112.236","vol_ccy_quote":"1736781492.20039","confirm":1},{"ts":1752861600000,"open":"3601.89","high":"3609","low":"3538.16","close":"3552.59","volume":"3707135.17","vol_ccy":"370713.517","vol_ccy_quote":"1324495606.71846","confirm":1},{"ts":1752868800000,"open":"3552.6","high":"3573.45","low":"3476.92","close":"3555.37","volume":"6176604.7","vol_ccy":"617660.47","vol_ccy_quote":"2174122556.10343","confirm":1},{"ts":1752876000000,"open":"3555.3","high":"3578.77","low":"3507.26","close":"3547.6","volume":"2993989.18","vol_ccy":"299398.918","vol_ccy_quote":"1060959653.66459","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3566.46","low":"3507.02","close":"3546.78","volume":"2269336.17","vol_ccy":"226933.617","vol_ccy_quote":"802496413.68543","confirm":1},{"ts":1752890400000,"open":"3546.79","high":"3599.99","low":"3535.01","close":"3593","volume":"2832410.24","vol_ccy":"283241.024","vol_ccy_quote":"1012909431.53869","confirm":1},{"ts":1752897600000,"open":"3593","high":"3609.96","low":"3575.38","close":"3586.21","volume":"2146808.53","vol_ccy":"214680.853","vol_ccy_quote":"770899114.22453","confirm":1},{"ts":1752904800000,"open":"3586.2","high":"3591.86","low":"3567.8","close":"3572.16","volume":"1734395.02","vol_ccy":"173439.502","vol_ccy_quote":"620272942.5128","confirm":1},{"ts":1752912000000,"open":"3572.16","high":"3579.25","low":"3546.5","close":"3559.13","volume":"2071735.16","vol_ccy":"207173.516","vol_ccy_quote":"737342646.72767","confirm":1},{"ts":1752919200000,"open":"3559.13","high":"3578.72","low":"3537.91","close":"3552.84","volume":"2188617.11","vol_ccy":"218861.711","vol_ccy_quote":"778935466.36231","confirm":1},{"ts":1752926400000,"open":"3552.85","high":"3572.63","low":"3538.98","close":"3558.85","volume":"2224969.71","vol_ccy":"222496.971","vol_ccy_quote":"791224688.23474","confirm":1},{"ts":1752933600000,"open":"3558.85","high":"3564.05","low":"3526.17","close":"3552.66","volume":"2666726.07","vol_ccy":"266672.607","vol_ccy_quote":"945996989.69189","confirm":1},{"ts":1752940800000,"open":"3552.66","high":"3571.04","low":"3532.47","close":"3543.23","volume":"2245306.86","vol_ccy":"224530.686","vol_ccy_quote":"797621284.44954","confirm":1},{"ts":1752948000000,"open":"3543.24","high":"3583","low":"3540.22","close":"3578.2","volume":"1518494.37","vol_ccy":"151849.437","vol_ccy_quote":"540917185.45591","confirm":1},{"ts":1752955200000,"open":"3578.2","high":"3595","low":"3538","close":"3571.76","volume":"1851944.8","vol_ccy":"185194.48","vol_ccy_quote":"660475014.83063","confirm":1},{"ts":1752962400000,"open":"3571.76","high":"3598.58","low":"3562.76","close":"3591.48","volume":"1437069.9","vol_ccy":"143706.99","vol_ccy_quote":"515138547.97476","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3626.6","low":"3579.21","close":"3605","volume":"2653412.89","vol_ccy":"265341.289","vol_ccy_quote":"956284797.20577","confirm":1},{"ts":1752976800000,"open":"3605.01","high":"3696","low":"3596.32","close":"3658.83","volume":"4978546.63","vol_ccy":"497854.663","vol_ccy_quote":"1817274308.47921","confirm":1},{"ts":1752984000000,"open":"3658.82","high":"3667.71","low":"3633.42","close":"3647.17","volume":"3200610.04","vol_ccy":"320061.004","vol_ccy_quote":"1168145466.04513","confirm":1},{"ts":1752991200000,"open":"3647.17","high":"3689","low":"3638.9","close":"3667.8","volume":"2621424.95","vol_ccy":"262142.495","vol_ccy_quote":"961174549.84062","confirm":1},{"ts":1752998400000,"open":"3667.81","high":"3726.66","low":"3667.8","close":"3705.74","volume":"5412884.82","vol_ccy":"541288.482","vol_ccy_quote":"2004656776.50633","confirm":1},{"ts":1753005600000,"open":"3705.75","high":"3769.98","low":"3695.1","close":"3756.51","volume":"5174780.22","vol_ccy":"517478.022","vol_ccy_quote":"1930312816.74128","confirm":1},{"ts":1753012800000,"open":"3756.51","high":"3759.31","low":"3725.13","close":"3748.8","volume":"3765966.96","vol_ccy":"376596.696","vol_ccy_quote":"1409728812.90155","confirm":1},{"ts":1753020000000,"open":"3748.79","high":"3790.92","low":"3728.06","close":"3785.5","volume":"4745780.39","vol_ccy":"474578.039","vol_ccy_quote":"1785359759.72946","confirm":1},{"ts":1753027200000,"open":"3785.49","high":"3825.28","low":"3730.76","close":"3739.93","volume":"8562625.63","vol_ccy":"856262.563","vol_ccy_quote":"3237886450.53798","confirm":1},{"ts":1753034400000,"open":"3739.94","high":"3774.6","low":"3731.08","close":"3749.93","volume":"2822488.38","vol_ccy":"282248.838","vol_ccy_quote":"1059240367.56107","confirm":1},{"ts":1753041600000,"open":"3749.94","high":"3774.29","low":"3717","close":"3770.96","volume":"2720278.94","vol_ccy":"272027.894","vol_ccy_quote":"1017885311.30163","confirm":1},{"ts":1753048800000,"open":"3770.97","high":"3772.88","low":"3681","close":"3757.3","volume":"5139136.69","vol_ccy":"513913.669","vol_ccy_quote":"1916330191.69295","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3757.91","low":"3701.01","close":"3724.68","volume":"3651142.71","vol_ccy":"365114.271","vol_ccy_quote":"1361323952.84867","confirm":1},{"ts":1753063200000,"open":"3724.68","high":"3766.71","low":"3722.78","close":"3757.78","volume":"2252611.66","vol_ccy":"225261.166","vol_ccy_quote":"844214754.5767","confirm":1},{"ts":1753070400000,"open":"3757.79","high":"3784.83","low":"3747.98","close":"3783","volume":"2572828.2","vol_ccy":"257282.82","vol_ccy_quote":"969358537.15622","confirm":1},{"ts":1753077600000,"open":"3783","high":"3813.74","low":"3775.97","close":"3788.15","volume":"3668782.81","vol_ccy":"366878.281","vol_ccy_quote":"1392005100.81421","confirm":1},{"ts":1753084800000,"open":"3788.14","high":"3812.56","low":"3756.42","close":"3773.31","volume":"3524926.9","vol_ccy":"352492.69","vol_ccy_quote":"1333126853.98582","confirm":1},{"ts":1753092000000,"open":"3773.3","high":"3839.62","low":"3769.06","close":"3810.29","volume":"4938366.15","vol_ccy":"493836.615","vol_ccy_quote":"1881561152.39883","confirm":1},{"ts":1753099200000,"open":"3810.29","high":"3826.55","low":"3776.5","close":"3820.78","volume":"4467591.21","vol_ccy":"446759.121","vol_ccy_quote":"1699327932.3553","confirm":1},{"ts":1753106400000,"open":"3820.79","high":"3859.98","low":"3795.23","close":"3812.04","volume":"6477769.51","vol_ccy":"647776.951","vol_ccy_quote":"2484155339.38565","confirm":1},{"ts":1753113600000,"open":"3812.04","high":"3819.83","low":"3735.82","close":"3770.8","volume":"7041470.57","vol_ccy":"704147.057","vol_ccy_quote":"2657356752.39296","confirm":1},{"ts":1753120800000,"open":"3770.81","high":"3800","low":"3720.42","close":"3737.21","volume":"4843932.84","vol_ccy":"484393.284","vol_ccy_quote":"1818427049.34843","confirm":1},{"ts":1753128000000,"open":"3737.2","high":"3767.2","low":"3720.6","close":"3751.99","volume":"1937572","vol_ccy":"193757.2","vol_ccy_quote":"726586566.18541","confirm":1},{"ts":1753135200000,"open":"3751.99","high":"3781.56","low":"3747.73","close":"3763.44","volume":"1275578.53","vol_ccy":"127557.853","vol_ccy_quote":"480421518.64615","confirm":1},{"ts":1753142400000,"open":"3763.43","high":"3800","low":"3693.4","close":"3794.99","volume":"5767756.04","vol_ccy":"576775.604","vol_ccy_quote":"2160074041.40971","confirm":1},{"ts":1753149600000,"open":"3794.99","high":"3795.7","low":"3708.67","close":"3733.73","volume":"4323703.76","vol_ccy":"432370.376","vol_ccy_quote":"1619194114.28173","confirm":1},{"ts":1753156800000,"open":"3733.73","high":"3736.52","low":"3653","close":"3691.95","volume":"6321400.39","vol_ccy":"632140.039","vol_ccy_quote":"2330776663.48642","confirm":1},{"ts":1753164000000,"open":"3691.95","high":"3720.36","low":"3666.11","close":"3678","volume":"3853732.28","vol_ccy":"385373.228","vol_ccy_quote":"1425131542.64315","confirm":1},{"ts":1753171200000,"open":"3678","high":"3678","low":"3618","close":"3662.13","volume":"7228215.14","vol_ccy":"722821.514","vol_ccy_quote":"2634508199.54243","confirm":1},{"ts":1753178400000,"open":"3662.13","high":"3723.48","low":"3661","close":"3707.79","volume":"4392873.61","vol_ccy":"439287.361","vol_ccy_quote":"1622436508.23364","confirm":1},{"ts":1753185600000,"open":"3707.79","high":"3714","low":"3633","close":"3649.67","volume":"5743143.77","vol_ccy":"574314.377","vol_ccy_quote":"2111427627.11457","confirm":1},{"ts":1753192800000,"open":"3649.66","high":"3731.65","low":"3625.34","close":"3719.7","volume":"6855515.07","vol_ccy":"685551.507","vol_ccy_quote":"2528598096.0462","confirm":1},{"ts":1753200000000,"open":"3719.7","high":"3753","low":"3677.22","close":"3700.76","volume":"5282864.94","vol_ccy":"528286.494","vol_ccy_quote":"1962509741.4719","confirm":1},{"ts":1753207200000,"open":"3700.76","high":"3726.85","low":"3655.55","close":"3670.76","volume":"3641530.24","vol_ccy":"364153.024","vol_ccy_quote":"1345822947.83633","confirm":1},{"ts":1753214400000,"open":"3670.76","high":"3712","low":"3662.16","close":"3706.36","volume":"1774405.99","vol_ccy":"177440.599","vol_ccy_quote":"655403632.86066","confirm":1},{"ts":1753221600000,"open":"3706.36","high":"3752.95","low":"3706.36","close":"3747.2","volume":"1813619.84","vol_ccy":"181361.984","vol_ccy_quote":"677161860.47131","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3763.72","low":"3713","close":"3739.23","volume":"2703168.83","vol_ccy":"270316.883","vol_ccy_quote":"1010382671.93598","confirm":1},{"ts":1753236000000,"open":"3739.23","high":"3765.63","low":"3724.7","close":"3729.51","volume":"3269848.53","vol_ccy":"326984.853","vol_ccy_quote":"1224239084.90609","confirm":1},{"ts":1753243200000,"open":"3729.51","high":"3738.78","low":"3700.1","close":"3714.44","volume":"1896325.21","vol_ccy":"189632.521","vol_ccy_quote":"705766891.79549","confirm":1},{"ts":1753250400000,"open":"3714.45","high":"3716.61","low":"3663.98","close":"3673.95","volume":"3328643.27","vol_ccy":"332864.327","vol_ccy_quote":"1227565018.27703","confirm":1},{"ts":1753257600000,"open":"3673.94","high":"3698","low":"3648.83","close":"3659.27","volume":"3069972.08","vol_ccy":"306997.208","vol_ccy_quote":"1127259898.96719","confirm":1},{"ts":1753264800000,"open":"3659.27","high":"3676.94","low":"3640.26","close":"3672.11","volume":"2677422.74","vol_ccy":"267742.274","vol_ccy_quote":"980040727.00978","confirm":1},{"ts":1753272000000,"open":"3672.11","high":"3682","low":"3576.85","close":"3587.51","volume":"8755911.45","vol_ccy":"875591.145","vol_ccy_quote":"3177092833.0383","confirm":1},{"ts":1753279200000,"open":"3587.51","high":"3649.19","low":"3580.4","close":"3645.51","volume":"6539370.2","vol_ccy":"653937.02","vol_ccy_quote":"2361889362.54722","confirm":1},{"ts":1753286400000,"open":"3645.5","high":"3645.61","low":"3553.5","close":"3588.02","volume":"7446490.9","vol_ccy":"744649.09","vol_ccy_quote":"2670851029.86595","confirm":1},{"ts":1753293600000,"open":"3588.02","high":"3613.64","low":"3583.08","close":"3588.39","volume":"2449145.42","vol_ccy":"244914.542","vol_ccy_quote":"881445308.40934","confirm":1},{"ts":1753300800000,"open":"3588.4","high":"3605.58","low":"3527.22","close":"3591.88","volume":"4998559.67","vol_ccy":"499855.967","vol_ccy_quote":"1781506110.25002","confirm":1},{"ts":1753308000000,"open":"3591.87","high":"3634.97","low":"3578.56","close":"3628.49","volume":"1893478.27","vol_ccy":"189347.827","vol_ccy_quote":"684554411.96979","confirm":1},{"ts":1753315200000,"open":"3628.5","high":"3648.37","low":"3612","close":"3647.53","volume":"2148389.07","vol_ccy":"214838.907","vol_ccy_quote":"780997194.18598","confirm":1},{"ts":1753322400000,"open":"3647.53","high":"3664.74","low":"3637","close":"3640.73","volume":"1969465.79","vol_ccy":"196946.579","vol_ccy_quote":"718706180.91651","confirm":1},{"ts":1753329600000,"open":"3640.73","high":"3657.77","low":"3555.35","close":"3556.63","volume":"5338922.38","vol_ccy":"533892.238","vol_ccy_quote":"1923011515.99391","confirm":1},{"ts":1753336800000,"open":"3556.63","high":"3596.84","low":"3507","close":"3591.6","volume":"6986272.05","vol_ccy":"698627.205","vol_ccy_quote":"2480920860.40235","confirm":1},{"ts":1753344000000,"open":"3591.43","high":"3644.81","low":"3580.56","close":"3635.98","volume":"4901851.9","vol_ccy":"490185.19","vol_ccy_quote":"1776940629.2897","confirm":1},{"ts":1753351200000,"open":"3635.98","high":"3661.02","low":"3591.53","close":"3655.02","volume":"5247944.02","vol_ccy":"524794.402","vol_ccy_quote":"1904104181.96151","confirm":1},{"ts":1753358400000,"open":"3655.02","high":"3660","low":"3618.19","close":"3630.12","volume":"4235335.91","vol_ccy":"423533.591","vol_ccy_quote":"1541307818.81458","confirm":1},{"ts":1753365600000,"open":"3630.12","high":"3773.45","low":"3610","close":"3730","volume":"11204179.7","vol_ccy":"1120417.97","vol_ccy_quote":"4156195333.0606","confirm":1},{"ts":1753372800000,"open":"3729.99","high":"3734.48","low":"3666.16","close":"3724.44","volume":"5090931.11","vol_ccy":"509093.111","vol_ccy_quote":"1884635696.95649","confirm":1},{"ts":1753380000000,"open":"3724.44","high":"3754.49","low":"3711.74","close":"3732.41","volume":"2796723.22","vol_ccy":"279672.322","vol_ccy_quote":"1044459272.77554","confirm":1},{"ts":1753387200000,"open":"3732.4","high":"3743.61","low":"3710.04","close":"3725.87","volume":"1330576.83","vol_ccy":"133057.683","vol_ccy_quote":"496212081.94858","confirm":1},{"ts":1753394400000,"open":"3725.87","high":"3736.23","low":"3694.66","close":"3706.98","volume":"2002631.97","vol_ccy":"200263.197","vol_ccy_quote":"743437950.01679","confirm":1},{"ts":1753401600000,"open":"3707","high":"3708.93","low":"3640.05","close":"3682.21","volume":"3999434.95","vol_ccy":"399943.495","vol_ccy_quote":"1467099404.55913","confirm":1},{"ts":1753408800000,"open":"3682.2","high":"3690.6","low":"3572.17","close":"3594.7","volume":"6344117.99","vol_ccy":"634411.799","vol_ccy_quote":"2298473880.33987","confirm":1},{"ts":1753416000000,"open":"3594.7","high":"3650","low":"3578","close":"3632.51","volume":"4362136.28","vol_ccy":"436213.628","vol_ccy_quote":"1579140814.33038","confirm":1},{"ts":1753423200000,"open":"3632.52","high":"3667.04","low":"3598.22","close":"3631.01","volume":"4112127.95","vol_ccy":"411212.795","vol_ccy_quote":"1492298283.55131","confirm":1},{"ts":1753430400000,"open":"3631.01","high":"3732.38","low":"3627.84","close":"3725.54","volume":"5842256.07","vol_ccy":"584225.607","vol_ccy_quote":"2147715924.78482","confirm":1},{"ts":1753437600000,"open":"3725.53","high":"3747.52","low":"3703.81","close":"3720.26","volume":"3258097.92","vol_ccy":"325809.792","vol_ccy_quote":"1213946903.99931","confirm":1},{"ts":1753444800000,"open":"3720.3","high":"3734.4","low":"3675","close":"3705.46","volume":"4511960.79","vol_ccy":"451196.079","vol_ccy_quote":"1671371455.22792","confirm":1},{"ts":1753452000000,"open":"3705.46","high":"3709.13","low":"3600.71","close":"3632.68","volume":"6074535.88","vol_ccy":"607453.588","vol_ccy_quote":"2213973845.11437","confirm":1},{"ts":1753459200000,"open":"3632.68","high":"3652","low":"3615.27","close":"3635","volume":"2723847.02","vol_ccy":"272384.702","vol_ccy_quote":"989611003.03231","confirm":1},{"ts":1753466400000,"open":"3635","high":"3658.39","low":"3634.03","close":"3639.54","volume":"1459420.75","vol_ccy":"145942.075","vol_ccy_quote":"532469946.4473","confirm":1},{"ts":1753473600000,"open":"3639.54","high":"3726.3","low":"3637.26","close":"3718.99","volume":"2892871.19","vol_ccy":"289287.119","vol_ccy_quote":"1068570912.39768","confirm":1},{"ts":1753480800000,"open":"3719","high":"3729.62","low":"3708.34","close":"3724.08","volume":"1385821.97","vol_ccy":"138582.197","vol_ccy_quote":"515495671.93557","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3727.43","low":"3693.09","close":"3700.68","volume":"1355310.8","vol_ccy":"135531.08","vol_ccy_quote":"503383613.61589","confirm":1},{"ts":1753495200000,"open":"3700.68","high":"3766.5","low":"3700.68","close":"3737.78","volume":"3427520.18","vol_ccy":"342752.018","vol_ccy_quote":"1281641573.72752","confirm":1},{"ts":1753502400000,"open":"3737.78","high":"3755.4","low":"3732.54","close":"3746.59","volume":"1435417.83","vol_ccy":"143541.783","vol_ccy_quote":"537442191.93139","confirm":1},{"ts":1753509600000,"open":"3746.59","high":"3749.2","low":"3729.01","close":"3740.7","volume":"949056.17","vol_ccy":"94905.617","vol_ccy_quote":"354933559.89118","confirm":1},{"ts":1753516800000,"open":"3740.7","high":"3779.18","low":"3740.7","close":"3757.31","volume":"2587994.88","vol_ccy":"258799.488","vol_ccy_quote":"972919828.03024","confirm":1},{"ts":1753524000000,"open":"3757.31","high":"3782.9","low":"3730.14","close":"3738.78","volume":"3217362.53","vol_ccy":"321736.253","vol_ccy_quote":"1208828861.75791","confirm":1},{"ts":1753531200000,"open":"3738.78","high":"3754.42","low":"3723","close":"3743","volume":"1922047.98","vol_ccy":"192204.798","vol_ccy_quote":"719126753.93644","confirm":1},{"ts":1753538400000,"open":"3742.99","high":"3747.84","low":"3713.97","close":"3734.53","volume":"2247083.32","vol_ccy":"224708.332","vol_ccy_quote":"837983163.67402","confirm":1},{"ts":1753545600000,"open":"3734.54","high":"3740.87","low":"3718.02","close":"3722.8","volume":"1341367.07","vol_ccy":"134136.707","vol_ccy_quote":"499977695.36863","confirm":1},{"ts":1753552800000,"open":"3722.8","high":"3758.72","low":"3708.62","close":"3749.51","volume":"1806279.65","vol_ccy":"180627.965","vol_ccy_quote":"674671239.44881","confirm":1},{"ts":1753560000000,"open":"3749.51","high":"3763.39","low":"3732.3","close":"3757.99","volume":"982351","vol_ccy":"98235.1","vol_ccy_quote":"367977049.11603","confirm":1},{"ts":1753567200000,"open":"3757.99","high":"3794.4","low":"3735.21","close":"3740.57","volume":"2223995.69","vol_ccy":"222399.569","vol_ccy_quote":"836462359.14176","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3772.28","low":"3728.25","close":"3755.11","volume":"1702669.71","vol_ccy":"170266.971","vol_ccy_quote":"639131712.10006","confirm":1},{"ts":1753581600000,"open":"3755.12","high":"3787.5","low":"3750.62","close":"3773.02","volume":"1469161.83","vol_ccy":"146916.183","vol_ccy_quote":"554393911.35904","confirm":1},{"ts":1753588800000,"open":"3773.02","high":"3810.47","low":"3766.73","close":"3790.41","volume":"2530436.13","vol_ccy":"253043.613","vol_ccy_quote":"959380829.29582","confirm":1},{"ts":1753596000000,"open":"3790.42","high":"3790.42","low":"3761.35","close":"3767.08","volume":"1706204.73","vol_ccy":"170620.473","vol_ccy_quote":"643827967.99124","confirm":1},{"ts":1753603200000,"open":"3767.09","high":"3775.6","low":"3749.75","close":"3762.2","volume":"1414708.77","vol_ccy":"141470.877","vol_ccy_quote":"532546384.57318","confirm":1},{"ts":1753610400000,"open":"3762.2","high":"3843.13","low":"3761.93","close":"3814.63","volume":"5738589.09","vol_ccy":"573858.909","vol_ccy_quote":"2188341659.54715","confirm":1},{"ts":1753617600000,"open":"3814.63","high":"3836.99","low":"3804.55","close":"3809.69","volume":"2480615.9","vol_ccy":"248061.59","vol_ccy_quote":"947306147.43975","confirm":1},{"ts":1753624800000,"open":"3809.69","high":"3823.07","low":"3791.04","close":"3818.31","volume":"2526893.26","vol_ccy":"252689.326","vol_ccy_quote":"962112044.79416","confirm":1},{"ts":1753632000000,"open":"3818.31","high":"3853.73","low":"3807.14","close":"3837.08","volume":"4557787.95","vol_ccy":"455778.795","vol_ccy_quote":"1745491091.0082","confirm":1},{"ts":1753639200000,"open":"3837.04","high":"3869","low":"3825.41","close":"3827.74","volume":"2539705.88","vol_ccy":"253970.588","vol_ccy_quote":"977929711.18357","confirm":1},{"ts":1753646400000,"open":"3827.74","high":"3842.45","low":"3814.04","close":"3835.69","volume":"1118167.25","vol_ccy":"111816.725","vol_ccy_quote":"428014756.5623","confirm":1},{"ts":1753653600000,"open":"3835.7","high":"3880","low":"3834.46","close":"3871","volume":"2539872.9","vol_ccy":"253987.29","vol_ccy_quote":"979832526.27711","confirm":1},{"ts":1753660800000,"open":"3871","high":"3886.47","low":"3843.4","close":"3848.93","volume":"2935566.44","vol_ccy":"293556.644","vol_ccy_quote":"1134612022.55506","confirm":1},{"ts":1753668000000,"open":"3848.93","high":"3908.06","low":"3842.1","close":"3879.1","volume":"4259701.98","vol_ccy":"425970.198","vol_ccy_quote":"1654191022.8039","confirm":1},{"ts":1753675200000,"open":"3879.1","high":"3942.49","low":"3867","close":"3929","volume":"4346250.71","vol_ccy":"434625.071","vol_ccy_quote":"1701895468.68843","confirm":1},{"ts":1753682400000,"open":"3929","high":"3933.96","low":"3876","close":"3892.58","volume":"3745608.96","vol_ccy":"374560.896","vol_ccy_quote":"1461345170.26786","confirm":1},{"ts":1753689600000,"open":"3892.57","high":"3903.51","low":"3871.87","close":"3893.51","volume":"2047138.75","vol_ccy":"204713.875","vol_ccy_quote":"795926383.78524","confirm":1},{"ts":1753696800000,"open":"3893.51","high":"3897","low":"3858","close":"3879.53","volume":"2108763.54","vol_ccy":"210876.354","vol_ccy_quote":"817593319.11987","confirm":1},{"ts":1753704000000,"open":"3879.48","high":"3890","low":"3825.8","close":"3843.66","volume":"4880726.57","vol_ccy":"488072.657","vol_ccy_quote":"1881514920.69491","confirm":1},{"ts":1753711200000,"open":"3843.65","high":"3852.51","low":"3773.01","close":"3806.61","volume":"7222970.19","vol_ccy":"722297.019","vol_ccy_quote":"2746159339.84776","confirm":1},{"ts":1753718400000,"open":"3806.61","high":"3821.87","low":"3778.4","close":"3784.26","volume":"2602554.74","vol_ccy":"260255.474","vol_ccy_quote":"988652655.33311","confirm":1},{"ts":1753725600000,"open":"3784.26","high":"3806.08","low":"3752.01","close":"3796.85","volume":"3951013.38","vol_ccy":"395101.338","vol_ccy_quote":"1492157250.75285","confirm":1},{"ts":1753732800000,"open":"3796.85","high":"3803.99","low":"3765","close":"3788.17","volume":"1618497.95","vol_ccy":"161849.795","vol_ccy_quote":"612579045.49919","confirm":1},{"ts":1753740000000,"open":"3788.17","high":"3802.68","low":"3765.01","close":"3796.98","volume":"1811533.51","vol_ccy":"181153.351","vol_ccy_quote":"685755990.61521","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3821.8","low":"3740.01","close":"3758.22","volume":"4197015.84","vol_ccy":"419701.584","vol_ccy_quote":"1587121820.93123","confirm":1},{"ts":1753754400000,"open":"3758.21","high":"3798.7","low":"3728.81","close":"3791.11","volume":"3498366.87","vol_ccy":"349836.687","vol_ccy_quote":"1316773799.49253","confirm":1},{"ts":1753761600000,"open":"3791.11","high":"3806.97","low":"3772.49","close":"3806.3","volume":"1795027.44","vol_ccy":"179502.744","vol_ccy_quote":"680570094.73376","confirm":1},{"ts":1753768800000,"open":"3806.3","high":"3879.12","low":"3800.51","close":"3876.24","volume":"4853546.87","vol_ccy":"485354.687","vol_ccy_quote":"1863836730.68036","confirm":1},{"ts":1753776000000,"open":"3876.25","high":"3886","low":"3858.37","close":"3871.7","volume":"2355572.06","vol_ccy":"235557.206","vol_ccy_quote":"912268786.82662","confirm":1},{"ts":1753783200000,"open":"3871.7","high":"3874.08","low":"3811","close":"3825.01","volume":"3974242.15","vol_ccy":"397424.215","vol_ccy_quote":"1525239498.34681","confirm":1},{"ts":1753790400000,"open":"3825","high":"3873.58","low":"3821","close":"3838.01","volume":"3875965.47","vol_ccy":"387596.547","vol_ccy_quote":"1491271255.47397","confirm":1},{"ts":1753797600000,"open":"3838.04","high":"3839.22","low":"3745.96","close":"3760.5","volume":"6580038.99","vol_ccy":"658003.899","vol_ccy_quote":"2491507459.2788","confirm":1},{"ts":1753804800000,"open":"3760.5","high":"3793.76","low":"3715.01","close":"3768.01","volume":"6346865.44","vol_ccy":"634686.544","vol_ccy_quote":"2381668328.23787","confirm":1},{"ts":1753812000000,"open":"3768","high":"3796.05","low":"3749.32","close":"3763.85","volume":"2138336.99","vol_ccy":"213833.699","vol_ccy_quote":"806124044.73899","confirm":1},{"ts":1753819200000,"open":"3763.84","high":"3784.36","low":"3738.31","close":"3779.12","volume":"2112194.1","vol_ccy":"211219.41","vol_ccy_quote":"793898358.54537","confirm":1},{"ts":1753826400000,"open":"3779.12","high":"3804","low":"3756.84","close":"3792.39","volume":"1564957.45","vol_ccy":"156495.745","vol_ccy_quote":"592222480.71524","confirm":1},{"ts":1753833600000,"open":"3792.39","high":"3811.62","low":"3753.84","close":"3790.59","volume":"2340988.84","vol_ccy":"234098.884","vol_ccy_quote":"885241166.63231","confirm":1},{"ts":1753840800000,"open":"3790.6","high":"3827.9","low":"3783","close":"3815.79","volume":"2060412.15","vol_ccy":"206041.215","vol_ccy_quote":"785206604.8014","confirm":1},{"ts":1753848000000,"open":"3815.8","high":"3823.7","low":"3784.77","close":"3808.35","volume":"2062448.39","vol_ccy":"206244.839","vol_ccy_quote":"784465276.57607","confirm":1},{"ts":1753855200000,"open":"3808.34","high":"3832.94","low":"3802","close":"3809.56","volume":"2141398.05","vol_ccy":"214139.805","vol_ccy_quote":"817795216.68083","confirm":1},{"ts":1753862400000,"open":"3809.55","high":"3824.48","low":"3773.72","close":"3784.62","volume":"2953851.85","vol_ccy":"295385.185","vol_ccy_quote":"1122093974.03969","confirm":1},{"ts":1753869600000,"open":"3784.63","high":"3806.66","low":"3741.91","close":"3757.2","volume":"3488895.24","vol_ccy":"348889.524","vol_ccy_quote":"1315677211.27633","confirm":1},{"ts":1753876800000,"open":"3757.2","high":"3784.67","low":"3747.64","close":"3765.03","volume":"3416828.74","vol_ccy":"341682.874","vol_ccy_quote":"1286941500.89221","confirm":1},{"ts":1753884000000,"open":"3765.02","high":"3831","low":"3762.57","close":"3795.99","volume":"4711374.42","vol_ccy":"471137.442","vol_ccy_quote":"1788813338.04203","confirm":1},{"ts":1753891200000,"open":"3796","high":"3816","low":"3779.41","close":"3803.62","volume":"2173430.72","vol_ccy":"217343.072","vol_ccy_quote":"825785713.40026","confirm":1},{"ts":1753898400000,"open":"3803.62","high":"3821","low":"3673.05","close":"3758.33","volume":"10069135.44","vol_ccy":"1006913.544","vol_ccy_quote":"3767938390.6048","confirm":1},{"ts":1753905600000,"open":"3758.33","high":"3786.81","low":"3740.28","close":"3761.1","volume":"2512942.66","vol_ccy":"251294.266","vol_ccy_quote":"946354926.47575","confirm":1},{"ts":1753912800000,"open":"3761.11","high":"3810","low":"3753.81","close":"3808.28","volume":"1630976.5","vol_ccy":"163097.65","vol_ccy_quote":"617100235.5488","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3848.89","low":"3797.22","close":"3835.8","volume":"3231027.38","vol_ccy":"323102.738","vol_ccy_quote":"1237884489.87119","confirm":1},{"ts":1753927200000,"open":"3835.79","high":"3867.88","low":"3829.66","close":"3861.9","volume":"2646563.02","vol_ccy":"264656.302","vol_ccy_quote":"1020195586.87916","confirm":1},{"ts":1753934400000,"open":"3861.9","high":"3869.78","low":"3853","close":"3857.92","volume":"1216953.54","vol_ccy":"121695.354","vol_ccy_quote":"469867205.82653","confirm":1},{"ts":1753941600000,"open":"3857.93","high":"3876.81","low":"3853.09","close":"3861.78","volume":"1645117.09","vol_ccy":"164511.709","vol_ccy_quote":"635983893.37659","confirm":1},{"ts":1753948800000,"open":"3861.79","high":"3872.14","low":"3852.8","close":"3861.17","volume":"1247750.88","vol_ccy":"124775.088","vol_ccy_quote":"481792641.03636","confirm":1},{"ts":1753956000000,"open":"3861.18","high":"3864.89","low":"3824.71","close":"3836.82","volume":"2317971.02","vol_ccy":"231797.102","vol_ccy_quote":"890995961.14842","confirm":1},{"ts":1753963200000,"open":"3836.81","high":"3843.6","low":"3784.09","close":"3805","volume":"5773307.08","vol_ccy":"577330.708","vol_ccy_quote":"2200411155.57893","confirm":1},{"ts":1753970400000,"open":"3805","high":"3813.45","low":"3760.6","close":"3786.01","volume":"5095970.23","vol_ccy":"509597.023","vol_ccy_quote":"1926957803.14005","confirm":1},{"ts":1753977600000,"open":"3786.01","high":"3816.98","low":"3766","close":"3774.11","volume":"4370091.13","vol_ccy":"437009.113","vol_ccy_quote":"1657241703.00737","confirm":1},{"ts":1753984800000,"open":"3774.1","high":"3788.03","low":"3733.07","close":"3736.3","volume":"4473951.41","vol_ccy":"447395.141","vol_ccy_quote":"1682169043.14908","confirm":1},{"ts":1753992000000,"open":"3736.29","high":"3756.79","low":"3707.7","close":"3729.2","volume":"3696968.89","vol_ccy":"369696.889","vol_ccy_quote":"1379792741.33028","confirm":1},{"ts":1753999200000,"open":"3729.19","high":"3729.62","low":"3682","close":"3697.06","volume":"3998703.38","vol_ccy":"399870.338","vol_ccy_quote":"1482678823.32287","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3697.83","low":"3613.23","close":"3687.52","volume":"8406746.95","vol_ccy":"840674.695","vol_ccy_quote":"3083759490.4695","confirm":1},{"ts":1754013600000,"open":"3687.44","high":"3722.6","low":"3678.81","close":"3702.69","volume":"3434572.9","vol_ccy":"343457.29","vol_ccy_quote":"1273809022.96871","confirm":1},{"ts":1754020800000,"open":"3702.7","high":"3702.7","low":"3662.49","close":"3673.45","volume":"3337524.16","vol_ccy":"333752.416","vol_ccy_quote":"1228939907.37011","confirm":1},{"ts":1754028000000,"open":"3673.44","high":"3680.77","low":"3622","close":"3648.84","volume":"4896301.83","vol_ccy":"489630.183","vol_ccy_quote":"1786039205.78128","confirm":1},{"ts":1754035200000,"open":"3648.84","high":"3648.84","low":"3583.2","close":"3617.37","volume":"6374410.42","vol_ccy":"637441.042","vol_ccy_quote":"2304103779.09623","confirm":1},{"ts":1754042400000,"open":"3617.37","high":"3642","low":"3605.02","close":"3641.16","volume":"2611136.76","vol_ccy":"261113.676","vol_ccy_quote":"946035941.75991","confirm":1},{"ts":1754049600000,"open":"3641.16","high":"3673.79","low":"3575.03","close":"3598.25","volume":"7621717.08","vol_ccy":"762171.708","vol_ccy_quote":"2770068339.02046","confirm":1},{"ts":1754056800000,"open":"3598.25","high":"3654.8","low":"3561","close":"3614.19","volume":"8026335.59","vol_ccy":"802633.559","vol_ccy_quote":"2898427623.09108","confirm":1},{"ts":1754064000000,"open":"3614.2","high":"3632.31","low":"3561.8","close":"3570.34","volume":"6345673.83","vol_ccy":"634567.383","vol_ccy_quote":"2277130050.15099","confirm":1},{"ts":1754071200000,"open":"3570.33","high":"3584.24","low":"3513.05","close":"3517.51","volume":"7953026.44","vol_ccy":"795302.644","vol_ccy_quote":"2821484366.38855","confirm":1},{"ts":1754078400000,"open":"3517.5","high":"3552.69","low":"3490.01","close":"3535.58","volume":"4578227.67","vol_ccy":"457822.767","vol_ccy_quote":"1611353290.31758","confirm":1},{"ts":1754085600000,"open":"3535.58","high":"3543.31","low":"3426","close":"3486","volume":"7383739.88","vol_ccy":"738373.988","vol_ccy_quote":"2563474925.70549","confirm":1},{"ts":1754092800000,"open":"3486","high":"3521.94","low":"3476.4","close":"3514.83","volume":"3519316.58","vol_ccy":"351931.658","vol_ccy_quote":"1231862837.58882","confirm":1},{"ts":1754100000000,"open":"3514.84","high":"3530","low":"3511.5","close":"3526.96","volume":"1755052.1","vol_ccy":"175505.21","vol_ccy_quote":"618094453.80013","confirm":1},{"ts":1754107200000,"open":"3526.97","high":"3535.97","low":"3511.65","close":"3517.73","volume":"1678484.04","vol_ccy":"167848.404","vol_ccy_quote":"591491704.576","confirm":1},{"ts":1754114400000,"open":"3517.72","high":"3520","low":"3453.99","close":"3517.5","volume":"5238146.47","vol_ccy":"523814.647","vol_ccy_quote":"1826639240.91735","confirm":1},{"ts":1754121600000,"open":"3517.61","high":"3523.1","low":"3480.4","close":"3490.87","volume":"2803967.29","vol_ccy":"280396.729","vol_ccy_quote":"980925249.27443","confirm":1},{"ts":1754128800000,"open":"3490.86","high":"3516.82","low":"3472.8","close":"3506.77","volume":"2216485.47","vol_ccy":"221648.547","vol_ccy_quote":"774486651.74407","confirm":1},{"ts":1754136000000,"open":"3506.78","high":"3514.98","low":"3490","close":"3507.8","volume":"1844418.59","vol_ccy":"184441.859","vol_ccy_quote":"646294962.78199","confirm":1},{"ts":1754143200000,"open":"3507.8","high":"3515.9","low":"3449.56","close":"3457.93","volume":"4210655.3","vol_ccy":"421065.53","vol_ccy_quote":"1463723832.36848","confirm":1},{"ts":1754150400000,"open":"3457.93","high":"3479.9","low":"3412.88","close":"3422.8","volume":"5911784.28","vol_ccy":"591178.428","vol_ccy_quote":"2039012140.653","confirm":1},{"ts":1754157600000,"open":"3422.79","high":"3432.12","low":"3371.47","close":"3381.55","volume":"8076893.62","vol_ccy":"807689.362","vol_ccy_quote":"2745392685.28656","confirm":1},{"ts":1754164800000,"open":"3381.55","high":"3440.56","low":"3380.5","close":"3411.2","volume":"3143493.43","vol_ccy":"314349.343","vol_ccy_quote":"1072646278.8037","confirm":1},{"ts":1754172000000,"open":"3411.21","high":"3426.85","low":"3367.24","close":"3392.68","volume":"2865245.33","vol_ccy":"286524.533","vol_ccy_quote":"972633295.44074","confirm":1},{"ts":1754179200000,"open":"3392.68","high":"3422.59","low":"3353.44","close":"3411.97","volume":"3966535.8","vol_ccy":"396653.58","vol_ccy_quote":"1345961678.29583","confirm":1},{"ts":1754186400000,"open":"3411.97","high":"3450","low":"3411.51","close":"3441.66","volume":"2306153.47","vol_ccy":"230615.347","vol_ccy_quote":"792705363.0782","confirm":1},{"ts":1754193600000,"open":"3441.67","high":"3454.46","low":"3431.54","close":"3443.11","volume":"1565203.08","vol_ccy":"156520.308","vol_ccy_quote":"538841128.24937","confirm":1},{"ts":1754200800000,"open":"3443.11","high":"3458.26","low":"3434.9","close":"3454.47","volume":"1462096","vol_ccy":"146209.6","vol_ccy_quote":"504057125.09491","confirm":1},{"ts":1754208000000,"open":"3454.46","high":"3467.08","low":"3451.95","close":"3464.27","volume":"1670128.73","vol_ccy":"167012.873","vol_ccy_quote":"577825101.36273","confirm":1},{"ts":1754215200000,"open":"3464.26","high":"3515","low":"3463.21","close":"3483.4","volume":"3805264.97","vol_ccy":"380526.497","vol_ccy_quote":"1327962792.76647","confirm":1},{"ts":1754222400000,"open":"3483.4","high":"3503.14","low":"3472.55","close":"3490.37","volume":"2338742.37","vol_ccy":"233874.237","vol_ccy_quote":"815575460.36621","confirm":1},{"ts":1754229600000,"open":"3490.38","high":"3492.88","low":"3452","close":"3474.62","volume":"3182690.12","vol_ccy":"318269.012","vol_ccy_quote":"1103790924.55298","confirm":1},{"ts":1754236800000,"open":"3474.61","high":"3498","low":"3465.3","close":"3488","volume":"1843322.4","vol_ccy":"184332.24","vol_ccy_quote":"642179950.44257","confirm":1},{"ts":1754244000000,"open":"3488","high":"3512.99","low":"3479.51","close":"3495","volume":"1494614.7","vol_ccy":"149461.47","vol_ccy_quote":"522590870.14229","confirm":1},{"ts":1754251200000,"open":"3495","high":"3507.4","low":"3481.21","close":"3500.89","volume":"1312577.01","vol_ccy":"131257.701","vol_ccy_quote":"458458578.91346","confirm":1},{"ts":1754258400000,"open":"3500.89","high":"3520.9","low":"3481.4","close":"3495.49","volume":"2050751.1","vol_ccy":"205075.11","vol_ccy_quote":"718321665.41042","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3557","low":"3489.16","close":"3536.29","volume":"3888219.76","vol_ccy":"388821.976","vol_ccy_quote":"1374077281.55826","confirm":1},{"ts":1754272800000,"open":"3536.28","high":"3575.54","low":"3523","close":"3555","volume":"2783300.89","vol_ccy":"278330.089","vol_ccy_quote":"988783129.11799","confirm":1},{"ts":1754280000000,"open":"3555.01","high":"3564","low":"3522.23","close":"3532.2","volume":"2355371.39","vol_ccy":"235537.139","vol_ccy_quote":"833798449.63655","confirm":1},{"ts":1754287200000,"open":"3532.21","high":"3552.99","low":"3516.45","close":"3550.99","volume":"2163772.5","vol_ccy":"216377.25","vol_ccy_quote":"765313655.11088","confirm":1},{"ts":1754294400000,"open":"3550.98","high":"3563.4","low":"3540.15","close":"3545.49","volume":"2504179.67","vol_ccy":"250417.967","vol_ccy_quote":"889597802.13093","confirm":1},{"ts":1754301600000,"open":"3545.5","high":"3573.16","low":"3543.02","close":"3553.62","volume":"1828998.63","vol_ccy":"182899.863","vol_ccy_quote":"650607730.29366","confirm":1},{"ts":1754308800000,"open":"3553.62","high":"3619.99","low":"3549.01","close":"3619.2","volume":"5531244.9","vol_ccy":"553124.49","vol_ccy_quote":"1983098892.54113","confirm":1},{"ts":1754316000000,"open":"3619.2","high":"3664.26","low":"3616","close":"3646.59","volume":"7083521.56","vol_ccy":"708352.156","vol_ccy_quote":"2580711168.01985","confirm":1},{"ts":1754323200000,"open":"3646.59","high":"3716.98","low":"3646.59","close":"3680.04","volume":"6232322.58","vol_ccy":"623232.258","vol_ccy_quote":"2296829185.48637","confirm":1},{"ts":1754330400000,"open":"3680","high":"3692.88","low":"3664","close":"3668.23","volume":"2063138.42","vol_ccy":"206313.842","vol_ccy_quote":"758708653.52561","confirm":1},{"ts":1754337600000,"open":"3668.24","high":"3733.09","low":"3659.5","close":"3708.45","volume":"2975668.67","vol_ccy":"297566.867","vol_ccy_quote":"1101200578.26113","confirm":1},{"ts":1754344800000,"open":"3708.46","high":"3735.44","low":"3707.16","close":"3719.2","volume":"1880324.49","vol_ccy":"188032.449","vol_ccy_quote":"699809173.41642","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"3719.78","low":"3676","close":"3678.37","volume":"2222722.4","vol_ccy":"222272.24","vol_ccy_quote":"821375373.08391","confirm":1},{"ts":1754359200000,"open":"3678.36","high":"3686.41","low":"3647.12","close":"3650.67","volume":"2558395.12","vol_ccy":"255839.512","vol_ccy_quote":"937212239.85935","confirm":1},{"ts":1754366400000,"open":"3650.67","high":"3667.5","low":"3642.29","close":"3663.18","volume":"2265158.21","vol_ccy":"226515.821","vol_ccy_quote":"827962543.1636","confirm":1},{"ts":1754373600000,"open":"3663.19","high":"3678.2","low":"3599.55","close":"3612.1","volume":"5468690.14","vol_ccy":"546869.014","vol_ccy_quote":"1988734004.76212","confirm":1},{"ts":1754380800000,"open":"3612.1","high":"3665.99","low":"3606.6","close":"3658.99","volume":"3507339.99","vol_ccy":"350733.999","vol_ccy_quote":"1275363623.46039","confirm":1},{"ts":1754388000000,"open":"3659","high":"3693","low":"3652","close":"3672.3","volume":"3377644.61","vol_ccy":"337764.461","vol_ccy_quote":"1240963419.905","confirm":1},{"ts":1754395200000,"open":"3672.3","high":"3679.83","low":"3606.97","close":"3645.45","volume":"5530739.95","vol_ccy":"553073.995","vol_ccy_quote":"2012705476.623","confirm":1},{"ts":1754402400000,"open":"3645.31","high":"3646.22","low":"3555.07","close":"3569.3","volume":"9250581.9","vol_ccy":"925058.19","vol_ccy_quote":"3314887387.50245","confirm":1},{"ts":1754409600000,"open":"3569.29","high":"3607.73","low":"3561.25","close":"3603.84","volume":"3171502.84","vol_ccy":"317150.284","vol_ccy_quote":"1136973634.62311","confirm":1},{"ts":1754416800000,"open":"3603.85","high":"3611.7","low":"3557.57","close":"3570.35","volume":"1969882.46","vol_ccy":"196988.246","vol_ccy_quote":"705509744.89963","confirm":1},{"ts":1754424000000,"open":"3570.35","high":"3596.32","low":"3567.77","close":"3574.08","volume":"1171938.62","vol_ccy":"117193.862","vol_ccy_quote":"419829780.8177","confirm":1},{"ts":1754431200000,"open":"3574.07","high":"3624","low":"3543","close":"3610.29","volume":"2559231.35","vol_ccy":"255923.135","vol_ccy_quote":"918045111.61468","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3612.49","low":"3562.41","close":"3590.91","volume":"2667377.19","vol_ccy":"266737.719","vol_ccy_quote":"956024404.85818","confirm":1},{"ts":1754445600000,"open":"3590.9","high":"3595","low":"3570.64","close":"3582.19","volume":"1371604.16","vol_ccy":"137160.416","vol_ccy_quote":"491473959.73611","confirm":1},{"ts":1754452800000,"open":"3582.18","high":"3661.73","low":"3568.1","close":"3637.36","volume":"4302809.95","vol_ccy":"430280.995","vol_ccy_quote":"1559382392.87066","confirm":1},{"ts":1754460000000,"open":"3637.37","high":"3646.88","low":"3615.79","close":"3638.52","volume":"2466096.34","vol_ccy":"246609.634","vol_ccy_quote":"895412509.69943","confirm":1},{"ts":1754467200000,"open":"3638.51","high":"3644.21","low":"3608.02","close":"3626.18","volume":"2467873.02","vol_ccy":"246787.302","vol_ccy_quote":"894471373.07127","confirm":1},{"ts":1754474400000,"open":"3626.18","high":"3632.58","low":"3608.12","close":"3618.59","volume":"1658201.68","vol_ccy":"165820.168","vol_ccy_quote":"600210748.03638","confirm":1},{"ts":1754481600000,"open":"3618.59","high":"3622.52","low":"3571","close":"3601","volume":"4238952.07","vol_ccy":"423895.207","vol_ccy_quote":"1522949541.08871","confirm":1},{"ts":1754488800000,"open":"3601","high":"3667.97","low":"3585.84","close":"3662.64","volume":"4914553.56","vol_ccy":"491455.356","vol_ccy_quote":"1781379780.31817","confirm":1},{"ts":1754496000000,"open":"3662.64","high":"3683.95","low":"3636.85","close":"3680.41","volume":"3189619.36","vol_ccy":"318961.936","vol_ccy_quote":"1166543294.62497","confirm":1},{"ts":1754503200000,"open":"3680.4","high":"3697.92","low":"3667.13","close":"3682.02","volume":"2026395.17","vol_ccy":"202639.517","vol_ccy_quote":"746175201.67202","confirm":1},{"ts":1754510400000,"open":"3682.01","high":"3683.67","low":"3650.42","close":"3668.54","volume":"1154360.86","vol_ccy":"115436.086","vol_ccy_quote":"423549918.40454","confirm":1},{"ts":1754517600000,"open":"3668.53","high":"3684.63","low":"3664.03","close":"3680.97","volume":"914632.29","vol_ccy":"91463.229","vol_ccy_quote":"336323351.53324","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"3716","low":"3662","close":"3666","volume":"2952414.7","vol_ccy":"295241.47","vol_ccy_quote":"1088574440.93106","confirm":1},{"ts":1754532000000,"open":"3666","high":"3676.16","low":"3646.1","close":"3655.12","volume":"2061213.9","vol_ccy":"206121.39","vol_ccy_quote":"754460981.58873","confirm":1},{"ts":1754539200000,"open":"3655.13","high":"3687.45","low":"3653.4","close":"3685.81","volume":"1652037.36","vol_ccy":"165203.736","vol_ccy_quote":"606465637.77749","confirm":1},{"ts":1754546400000,"open":"3685.82","high":"3709.52","low":"3684","close":"3700.71","volume":"2661025.2","vol_ccy":"266102.52","vol_ccy_quote":"983549136.6701","confirm":1},{"ts":1754553600000,"open":"3700.72","high":"3733.52","low":"3700.43","close":"3729.72","volume":"3003473.18","vol_ccy":"300347.318","vol_ccy_quote":"1117187300.92466","confirm":1},{"ts":1754560800000,"open":"3729.71","high":"3844.51","low":"3727.71","close":"3825.78","volume":"10268446.84","vol_ccy":"1026844.684","vol_ccy_quote":"3900185222.37278","confirm":1},{"ts":1754568000000,"open":"3825.77","high":"3864.65","low":"3822.15","close":"3856.09","volume":"5734481.85","vol_ccy":"573448.185","vol_ccy_quote":"2204040196.14651","confirm":1},{"ts":1754575200000,"open":"3856.08","high":"3857","low":"3801.6","close":"3834.81","volume":"5232100.62","vol_ccy":"523210.062","vol_ccy_quote":"2001235753.89135","confirm":1},{"ts":1754582400000,"open":"3834.81","high":"3841.54","low":"3778.77","close":"3828.14","volume":"4429745.3","vol_ccy":"442974.53","vol_ccy_quote":"1688678303.56913","confirm":1},{"ts":1754589600000,"open":"3828.14","high":"3876.54","low":"3806.49","close":"3865.81","volume":"2904306.05","vol_ccy":"290430.605","vol_ccy_quote":"1116089951.22509","confirm":1},{"ts":1754596800000,"open":"3865.81","high":"3886.36","low":"3849.51","close":"3869.41","volume":"1927545.95","vol_ccy":"192754.595","vol_ccy_quote":"745169420.37886","confirm":1},{"ts":1754604000000,"open":"3869.4","high":"3926.88","low":"3866.33","close":"3908.47","volume":"3850877.92","vol_ccy":"385087.792","vol_ccy_quote":"1501414328.80015","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"3936.34","low":"3875.86","close":"3885.99","volume":"4811664.06","vol_ccy":"481166.406","vol_ccy_quote":"1878071031.25684","confirm":1},{"ts":1754618400000,"open":"3885.99","high":"3968.96","low":"3878.12","close":"3938","volume":"4171279.05","vol_ccy":"417127.905","vol_ccy_quote":"1637751793.25839","confirm":1},{"ts":1754625600000,"open":"3938","high":"3938","low":"3893.29","close":"3900.25","volume":"2234209.62","vol_ccy":"223420.962","vol_ccy_quote":"874508407.04637","confirm":1},{"ts":1754632800000,"open":"3900.24","high":"3928.32","low":"3893.76","close":"3914.8","volume":"1969201.3","vol_ccy":"196920.13","vol_ccy_quote":"770313643.19379","confirm":1},{"ts":1754640000000,"open":"3914.8","high":"3926.5","low":"3883.21","close":"3899.07","volume":"2278583.11","vol_ccy":"227858.311","vol_ccy_quote":"888097316.02904","confirm":1},{"ts":1754647200000,"open":"3899.07","high":"3919.87","low":"3885.46","close":"3916.91","volume":"1688329.22","vol_ccy":"168832.922","vol_ccy_quote":"659245309.26402","confirm":1},{"ts":1754654400000,"open":"3916.9","high":"4013.02","low":"3890.04","close":"3999.01","volume":"6297117.46","vol_ccy":"629711.746","vol_ccy_quote":"2491446526.61091","confirm":1},{"ts":1754661600000,"open":"3999.01","high":"4005","low":"3925.23","close":"3953.29","volume":"7844707.18","vol_ccy":"784470.718","vol_ccy_quote":"3108301403.23846","confirm":1},{"ts":1754668800000,"open":"3953.3","high":"4034.62","low":"3948.24","close":"4031.91","volume":"4875118.08","vol_ccy":"487511.808","vol_ccy_quote":"1947416851.15921","confirm":1},{"ts":1754676000000,"open":"4031.92","high":"4066","low":"4028.89","close":"4060","volume":"4304507.24","vol_ccy":"430450.724","vol_ccy_quote":"1741911403.78689","confirm":1},{"ts":1754683200000,"open":"4059.99","high":"4072.58","low":"4036.96","close":"4036.96","volume":"1427209.32","vol_ccy":"142720.932","vol_ccy_quote":"578362639.492","confirm":1},{"ts":1754690400000,"open":"4036.96","high":"4038.57","low":"4006.26","close":"4009.66","volume":"1695838.66","vol_ccy":"169583.866","vol_ccy_quote":"682433203.50624","confirm":1},{"ts":1754697600000,"open":"4009.66","high":"4037","low":"4006.23","close":"4032.04","volume":"1537646.98","vol_ccy":"153764.698","vol_ccy_quote":"618069296.7514","confirm":1},{"ts":1754704800000,"open":"4032","high":"4050.83","low":"4023.14","close":"4049.48","volume":"1653715.16","vol_ccy":"165371.516","vol_ccy_quote":"667605060.82945","confirm":1},{"ts":1754712000000,"open":"4049.49","high":"4218","low":"4043.2","close":"4181.89","volume":"10393752.26","vol_ccy":"1039375.226","vol_ccy_quote":"4301953507.27101","confirm":1},{"ts":1754719200000,"open":"4181.9","high":"4183.79","low":"4143","close":"4170.39","volume":"3231931.02","vol_ccy":"323193.102","vol_ccy_quote":"1345633994.1463","confirm":1},{"ts":1754726400000,"open":"4170.4","high":"4240","low":"4164.49","close":"4218.51","volume":"4718677.68","vol_ccy":"471867.768","vol_ccy_quote":"1981771130.08631","confirm":1},{"ts":1754733600000,"open":"4218.52","high":"4248.9","low":"4185.55","close":"4190.7","volume":"4176258.78","vol_ccy":"417625.878","vol_ccy_quote":"1761521330.12752","confirm":1},{"ts":1754740800000,"open":"4190.71","high":"4207.73","low":"4165.15","close":"4166.43","volume":"3000533.5","vol_ccy":"300053.35","vol_ccy_quote":"1256028868.26117","confirm":1},{"ts":1754748000000,"open":"4166.43","high":"4228.35","low":"4154","close":"4209.01","volume":"4446113.91","vol_ccy":"444611.391","vol_ccy_quote":"1864747911.3261","confirm":1},{"ts":1754755200000,"open":"4209.01","high":"4240","low":"4193.3","close":"4234.9","volume":"2640158","vol_ccy":"264015.8","vol_ccy_quote":"1113614431.05507","confirm":1},{"ts":1754762400000,"open":"4234.91","high":"4273.79","low":"4221","close":"4258.81","volume":"2876662.59","vol_ccy":"287666.259","vol_ccy_quote":"1221970098.52012","confirm":1},{"ts":1754769600000,"open":"4258.81","high":"4304.27","low":"4257","close":"4279.45","volume":"3734497.06","vol_ccy":"373449.706","vol_ccy_quote":"1598455985.44299","confirm":1},{"ts":1754776800000,"open":"4279.45","high":"4330","low":"4242.07","close":"4262.77","volume":"3972833.98","vol_ccy":"397283.398","vol_ccy_quote":"1701538732.24135","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4334.57","low":"4250.18","close":"4302.63","volume":"3695905.8","vol_ccy":"369590.58","vol_ccy_quote":"1589672060.58468","confirm":1},{"ts":1754791200000,"open":"4302.62","high":"4306.97","low":"4207.44","close":"4244.4","volume":"6134101.42","vol_ccy":"613410.142","vol_ccy_quote":"2607181423.93589","confirm":1},{"ts":1754798400000,"open":"4244.4","high":"4266.95","low":"4213.09","close":"4222.96","volume":"3063905.75","vol_ccy":"306390.575","vol_ccy_quote":"1299042707.97319","confirm":1},{"ts":1754805600000,"open":"4222.96","high":"4239.23","low":"4176.98","close":"4186.5","volume":"3750088.71","vol_ccy":"375008.871","vol_ccy_quote":"1576984669.11249","confirm":1},{"ts":1754812800000,"open":"4186.5","high":"4231.97","low":"4160.12","close":"4226.23","volume":"3290618.55","vol_ccy":"329061.855","vol_ccy_quote":"1382455426.64655","confirm":1},{"ts":1754820000000,"open":"4226.24","high":"4233.66","low":"4177","close":"4181.49","volume":"3328004.28","vol_ccy":"332800.428","vol_ccy_quote":"1399404837.41225","confirm":1},{"ts":1754827200000,"open":"4181.49","high":"4206.59","low":"4164.08","close":"4167.81","volume":"2398157.54","vol_ccy":"239815.754","vol_ccy_quote":"1003800710.12036","confirm":1},{"ts":1754834400000,"open":"4167.81","high":"4239","low":"4162.02","close":"4217.63","volume":"3153331.99","vol_ccy":"315333.199","vol_ccy_quote":"1327434647.64192","confirm":1},{"ts":1754841600000,"open":"4217.63","high":"4248","low":"4214.5","close":"4224.42","volume":"1620403.33","vol_ccy":"162040.333","vol_ccy_quote":"685676488.99927","confirm":1},{"ts":1754848800000,"open":"4224.43","high":"4259.91","low":"4217.84","close":"4248.87","volume":"1286427.7","vol_ccy":"128642.77","vol_ccy_quote":"545499798.0892","confirm":1},{"ts":1754856000000,"open":"4248.86","high":"4250.83","low":"4186.26","close":"4223.28","volume":"2867666.5","vol_ccy":"286766.65","vol_ccy_quote":"1208379967.84923","confirm":1},{"ts":1754863200000,"open":"4223.28","high":"4255","low":"4204.64","close":"4250.79","volume":"1916511.35","vol_ccy":"191651.135","vol_ccy_quote":"811983903.93909","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4320","low":"4238.17","close":"4302.81","volume":"5241928.33","vol_ccy":"524192.833","vol_ccy_quote":"2247623050.87164","confirm":1},{"ts":1754877600000,"open":"4302.82","high":"4343.27","low":"4283.5","close":"4308.99","volume":"4662601.6","vol_ccy":"466260.16","vol_ccy_quote":"2009525073.13699","confirm":1},{"ts":1754884800000,"open":"4309","high":"4349.83","low":"4292","close":"4305.3","volume":"3671127.2","vol_ccy":"367112.72","vol_ccy_quote":"1586504416.93102","confirm":1},{"ts":1754892000000,"open":"4305.3","high":"4312.45","low":"4266.57","close":"4274.08","volume":"3037689.59","vol_ccy":"303768.959","vol_ccy_quote":"1303398991.11895","confirm":1},{"ts":1754899200000,"open":"4274.08","high":"4285.39","low":"4253.4","close":"4266.57","volume":"2731577.1","vol_ccy":"273157.71","vol_ccy_quote":"1166760309.47747","confirm":1},{"ts":1754906400000,"open":"4266.57","high":"4269.61","low":"4170.74","close":"4184.76","volume":"6330599.67","vol_ccy":"633059.967","vol_ccy_quote":"2672206382.53078","confirm":1},{"ts":1754913600000,"open":"4184.75","high":"4302.16","low":"4165.68","close":"4279.48","volume":"8137406.55","vol_ccy":"813740.655","vol_ccy_quote":"3438461486.08306","confirm":1},{"ts":1754920800000,"open":"4279.48","high":"4332.99","low":"4257.67","close":"4329.19","volume":"7388944.32","vol_ccy":"738894.432","vol_ccy_quote":"3171029470.42813","confirm":1},{"ts":1754928000000,"open":"4329.2","high":"4368","low":"4282.48","close":"4293.16","volume":"6479481.81","vol_ccy":"647948.181","vol_ccy_quote":"2803665401.73927","confirm":1},{"ts":1754935200000,"open":"4293.15","high":"4308.53","low":"4232.59","close":"4258.31","volume":"3872715.06","vol_ccy":"387271.506","vol_ccy_quote":"1656659766.84147","confirm":1},{"ts":1754942400000,"open":"4258.3","high":"4258.3","low":"4188","close":"4219.4","volume":"3069895.82","vol_ccy":"306989.582","vol_ccy_quote":"1297593807.28298","confirm":1},{"ts":1754949600000,"open":"4219.4","high":"4235.01","low":"4188.61","close":"4221.91","volume":"2260662.92","vol_ccy":"226066.292","vol_ccy_quote":"953110062.70281","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4290","low":"4216.16","close":"4269.33","volume":"2759929.74","vol_ccy":"275992.974","vol_ccy_quote":"1175500186.5965","confirm":1},{"ts":1754964000000,"open":"4269.33","high":"4310.87","low":"4261","close":"4284.41","volume":"2117607.15","vol_ccy":"211760.715","vol_ccy_quote":"908443079.90765","confirm":1},{"ts":1754971200000,"open":"4284.4","high":"4320.57","low":"4263.73","close":"4284","volume":"2683776.64","vol_ccy":"268377.664","vol_ccy_quote":"1152488585.20654","confirm":1},{"ts":1754978400000,"open":"4283.99","high":"4317.99","low":"4271.1","close":"4314","volume":"2339812.24","vol_ccy":"233981.224","vol_ccy_quote":"1005973169.64293","confirm":1},{"ts":1754985600000,"open":"4314","high":"4331.86","low":"4284","close":"4286.7","volume":"2789743.24","vol_ccy":"278974.324","vol_ccy_quote":"1201478923.07818","confirm":1},{"ts":1754992800000,"open":"4286.71","high":"4299","low":"4256","close":"4289.46","volume":"2828693.82","vol_ccy":"282869.382","vol_ccy_quote":"1210159947.27048","confirm":1},{"ts":1755000000000,"open":"4289.47","high":"4434.07","low":"4276.34","close":"4380.81","volume":"14236128.85","vol_ccy":"1423612.885","vol_ccy_quote":"6231173334.7375","confirm":1},{"ts":1755007200000,"open":"4380.81","high":"4479.8","low":"4373.49","close":"4470.3","volume":"6539492.84","vol_ccy":"653949.284","vol_ccy_quote":"2894936320.23207","confirm":1},{"ts":1755014400000,"open":"4470.31","high":"4508.33","low":"4438.33","close":"4498.65","volume":"7102327.35","vol_ccy":"710232.735","vol_ccy_quote":"3179680926.57159","confirm":1},{"ts":1755021600000,"open":"4498.66","high":"4518.15","low":"4476","close":"4515.85","volume":"3307504.85","vol_ccy":"330750.485","vol_ccy_quote":"1488154614.66099","confirm":1},{"ts":1755028800000,"open":"4515.85","high":"4642.41","low":"4503","close":"4586","volume":"7406592.37","vol_ccy":"740659.237","vol_ccy_quote":"3398489288.3997","confirm":1},{"ts":1755036000000,"open":"4586.13","high":"4616","low":"4562.65","close":"4589.81","volume":"3396407.72","vol_ccy":"339640.772","vol_ccy_quote":"1557822567.47281","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4638.82","low":"4563.02","close":"4584.62","volume":"4210941.71","vol_ccy":"421094.171","vol_ccy_quote":"1936764961.15787","confirm":1},{"ts":1755050400000,"open":"4584.62","high":"4656.36","low":"4568","close":"4645.85","volume":"3923130.36","vol_ccy":"392313.036","vol_ccy_quote":"1812402700.08007","confirm":1},{"ts":1755057600000,"open":"4645.84","high":"4683.92","low":"4621.01","close":"4632.01","volume":"4964860.65","vol_ccy":"496486.065","vol_ccy_quote":"2312894964.01765","confirm":1},{"ts":1755064800000,"open":"4632","high":"4649.72","low":"4608.47","close":"4625.48","volume":"2717287.13","vol_ccy":"271728.713","vol_ccy_quote":"1257165722.24912","confirm":1},{"ts":1755072000000,"open":"4625.48","high":"4715","low":"4609.06","close":"4708","volume":"4394121.87","vol_ccy":"439412.187","vol_ccy_quote":"2045950384.30285","confirm":1},{"ts":1755079200000,"open":"4708","high":"4718","low":"4669","close":"4690.37","volume":"3676535.76","vol_ccy":"367653.576","vol_ccy_quote":"1725583007.02744","confirm":1},{"ts":1755086400000,"open":"4690.37","high":"4737.46","low":"4645","close":"4670.8","volume":"7824027.84","vol_ccy":"782402.784","vol_ccy_quote":"3674513206.74038","confirm":1},{"ts":1755093600000,"open":"4670.8","high":"4705.46","low":"4616.43","close":"4665.14","volume":"7099775.87","vol_ccy":"709977.587","vol_ccy_quote":"3307879402.64924","confirm":1},{"ts":1755100800000,"open":"4665.14","high":"4738.18","low":"4661.41","close":"4726.51","volume":"4898625.14","vol_ccy":"489862.514","vol_ccy_quote":"2307078589.0446","confirm":1},{"ts":1755108000000,"open":"4726.51","high":"4752.26","low":"4688.27","close":"4739.63","volume":"3826642.11","vol_ccy":"382664.211","vol_ccy_quote":"1808574879.53898","confirm":1},{"ts":1755115200000,"open":"4739.63","high":"4778.46","low":"4696","close":"4721.39","volume":"3078082.6","vol_ccy":"307808.26","vol_ccy_quote":"1458604748.08694","confirm":1},{"ts":1755122400000,"open":"4721.38","high":"4785.55","low":"4706.22","close":"4749.93","volume":"3635904.28","vol_ccy":"363590.428","vol_ccy_quote":"1727933009.71687","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4766.95","low":"4710.05","close":"4722.17","volume":"3049900.91","vol_ccy":"304990.091","vol_ccy_quote":"1443724929.17268","confirm":1},{"ts":1755136800000,"open":"4722.14","high":"4782.74","low":"4720.11","close":"4776.69","volume":"2623697.06","vol_ccy":"262369.706","vol_ccy_quote":"1248571049.0446","confirm":1},{"ts":1755144000000,"open":"4776.69","high":"4788.88","low":"4726.8","close":"4734.07","volume":"2980410.6","vol_ccy":"298041.06","vol_ccy_quote":"1417563911.36066","confirm":1},{"ts":1755151200000,"open":"4734.06","high":"4794.89","low":"4718.96","close":"4750.8","volume":"4602150.91","vol_ccy":"460215.091","vol_ccy_quote":"2187400151.65896","confirm":1},{"ts":1755158400000,"open":"4750.79","high":"4766.44","low":"4721","close":"4760.65","volume":"2800286.41","vol_ccy":"280028.641","vol_ccy_quote":"1327667867.71782","confirm":1},{"ts":1755165600000,"open":"4760.64","high":"4768.59","low":"4673.24","close":"4721.49","volume":"5208522.53","vol_ccy":"520852.253","vol_ccy_quote":"2454667270.15713","confirm":1},{"ts":1755172800000,"open":"4721.5","high":"4739.51","low":"4455.34","close":"4613.65","volume":"23601080.07","vol_ccy":"2360108.007","vol_ccy_quote":"10819848715.97536","confirm":1},{"ts":1755180000000,"open":"4613.64","high":"4704.73","low":"4581.22","close":"4620.01","volume":"10554805.97","vol_ccy":"1055480.597","vol_ccy_quote":"4901006040.19152","confirm":1},{"ts":1755187200000,"open":"4620.01","high":"4625.13","low":"4506.85","close":"4549.34","volume":"7978744.2","vol_ccy":"797874.42","vol_ccy_quote":"3629558270.57806","confirm":1},{"ts":1755194400000,"open":"4549.4","high":"4574.53","low":"4480","close":"4537.01","volume":"3984061.75","vol_ccy":"398406.175","vol_ccy_quote":"1805528218.40593","confirm":1},{"ts":1755201600000,"open":"4537.01","high":"4546.19","low":"4452","close":"4477.26","volume":"3593527.99","vol_ccy":"359352.799","vol_ccy_quote":"1617636236.56704","confirm":1},{"ts":1755208800000,"open":"4477.26","high":"4571.6","low":"4457","close":"4545.6","volume":"2509839.09","vol_ccy":"250983.909","vol_ccy_quote":"1136102720.24651","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4612.91","low":"4536.1","close":"4603.51","volume":"3025345.81","vol_ccy":"302534.581","vol_ccy_quote":"1384642681.83658","confirm":1},{"ts":1755223200000,"open":"4603.51","high":"4649.93","low":"4595.24","close":"4633.44","volume":"2732201.09","vol_ccy":"273220.109","vol_ccy_quote":"1264321671.52642","confirm":1},{"ts":1755230400000,"open":"4633.44","high":"4646.87","low":"4604.04","close":"4618.23","volume":"2097151.36","vol_ccy":"209715.136","vol_ccy_quote":"969095471.42887","confirm":1},{"ts":1755237600000,"open":"4618.23","high":"4661.93","low":"4617.26","close":"4640.68","volume":"2894433.63","vol_ccy":"289443.363","vol_ccy_quote":"1343350005.70926","confirm":1},{"ts":1755244800000,"open":"4640.67","high":"4665.83","low":"4612","close":"4623.47","volume":"2394464.91","vol_ccy":"239446.491","vol_ccy_quote":"1110650004.9669","confirm":1},{"ts":1755252000000,"open":"4623.47","high":"4649","low":"4621.79","close":"4633.26","volume":"1609058.87","vol_ccy":"160905.887","vol_ccy_quote":"745980870.18293","confirm":1},{"ts":1755259200000,"open":"4633.27","high":"4673","low":"4533.01","close":"4539.91","volume":"7295317.86","vol_ccy":"729531.786","vol_ccy_quote":"3359407341.21339","confirm":1},{"ts":1755266400000,"open":"4539.91","high":"4577","low":"4393","close":"4429.99","volume":"11949501.75","vol_ccy":"1194950.175","vol_ccy_quote":"5353741203.72654","confirm":1},{"ts":1755273600000,"open":"4430","high":"4460.5","low":"4372.35","close":"4438.48","volume":"8594999.57","vol_ccy":"859499.957","vol_ccy_quote":"3788603616.63499","confirm":1},{"ts":1755280800000,"open":"4438.48","high":"4454.8","low":"4374.46","close":"4382.41","volume":"3876142.84","vol_ccy":"387614.284","vol_ccy_quote":"1707452004.37526","confirm":1},{"ts":1755288000000,"open":"4382.4","high":"4433","low":"4365.48","close":"4427.85","volume":"2448867.61","vol_ccy":"244886.761","vol_ccy_quote":"1078558849.56826","confirm":1},{"ts":1755295200000,"open":"4427.85","high":"4489.58","low":"4408","close":"4438.05","volume":"3055026.81","vol_ccy":"305502.681","vol_ccy_quote":"1357160219.97785","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4488.2","low":"4430.29","close":"4485.4","volume":"2506628.25","vol_ccy":"250662.825","vol_ccy_quote":"1119447363.85352","confirm":1},{"ts":1755309600000,"open":"4485.4","high":"4485.4","low":"4423.02","close":"4431.67","volume":"1786225.19","vol_ccy":"178622.519","vol_ccy_quote":"795197475.17287","confirm":1},{"ts":1755316800000,"open":"4431.67","high":"4456.86","low":"4415.48","close":"4420.19","volume":"1605142.93","vol_ccy":"160514.293","vol_ccy_quote":"711928990.06817","confirm":1},{"ts":1755324000000,"open":"4420.19","high":"4462.22","low":"4405.59","close":"4449.51","volume":"2249483.95","vol_ccy":"224948.395","vol_ccy_quote":"997086849.2728","confirm":1},{"ts":1755331200000,"open":"4449.51","high":"4457.2","low":"4387.5","close":"4395.5","volume":"2163760.32","vol_ccy":"216376.032","vol_ccy_quote":"959089957.09007","confirm":1},{"ts":1755338400000,"open":"4395.5","high":"4423.96","low":"4372.01","close":"4386.86","volume":"3628786.7","vol_ccy":"362878.67","vol_ccy_quote":"1595997913.62907","confirm":1},{"ts":1755345600000,"open":"4386.86","high":"4427.45","low":"4374.07","close":"4392.37","volume":"3101674.03","vol_ccy":"310167.403","vol_ccy_quote":"1364628325.184","confirm":1},{"ts":1755352800000,"open":"4392.37","high":"4417.82","low":"4385.01","close":"4398.8","volume":"1856324.05","vol_ccy":"185632.405","vol_ccy_quote":"817106435.00904","confirm":1},{"ts":1755360000000,"open":"4398.8","high":"4415.63","low":"4388.61","close":"4403.22","volume":"1254993.63","vol_ccy":"125499.363","vol_ccy_quote":"552463455.34305","confirm":1},{"ts":1755367200000,"open":"4403.21","high":"4440.98","low":"4397.38","close":"4417.01","volume":"1289385.49","vol_ccy":"128938.549","vol_ccy_quote":"569712044.39783","confirm":1},{"ts":1755374400000,"open":"4417.01","high":"4436.34","low":"4403.43","close":"4405.91","volume":"951142.63","vol_ccy":"95114.263","vol_ccy_quote":"420669719.99874","confirm":1},{"ts":1755381600000,"open":"4405.91","high":"4432.85","low":"4400.65","close":"4420.28","volume":"904028.65","vol_ccy":"90402.865","vol_ccy_quote":"399466873.91965","confirm":1},{"ts":1755388800000,"open":"4420.28","high":"4425.86","low":"4391.6","close":"4404.76","volume":"1451405.95","vol_ccy":"145140.595","vol_ccy_quote":"639757420.95637","confirm":1},{"ts":1755396000000,"open":"4404.75","high":"4457.42","low":"4397","close":"4450.63","volume":"2156177.72","vol_ccy":"215617.772","vol_ccy_quote":"955705465.05978","confirm":1},{"ts":1755403200000,"open":"4450.63","high":"4488.8","low":"4449.65","close":"4467.62","volume":"2818607.38","vol_ccy":"281860.738","vol_ccy_quote":"1260277052.51085","confirm":1},{"ts":1755410400000,"open":"4467.62","high":"4481.9","low":"4441.41","close":"4464.88","volume":"1869968.03","vol_ccy":"186996.803","vol_ccy_quote":"834405336.07935","confirm":1},{"ts":1755417600000,"open":"4464.87","high":"4557.65","low":"4456.78","close":"4540.74","volume":"4902575.03","vol_ccy":"490257.503","vol_ccy_quote":"2217881374.60096","confirm":1},{"ts":1755424800000,"open":"4540.74","high":"4574.99","low":"4526.78","close":"4549.74","volume":"2185301.71","vol_ccy":"218530.171","vol_ccy_quote":"994756979.87813","confirm":1},{"ts":1755432000000,"open":"4549.73","high":"4552","low":"4515","close":"4534.23","volume":"2245260.23","vol_ccy":"224526.023","vol_ccy_quote":"1018194708.61215","confirm":1},{"ts":1755439200000,"open":"4534.22","high":"4563.57","low":"4530.5","close":"4559.21","volume":"1579599.75","vol_ccy":"157959.975","vol_ccy_quote":"718594165.59899","confirm":1},{"ts":1755446400000,"open":"4559.21","high":"4564.57","low":"4501","close":"4521.7","volume":"3026603.57","vol_ccy":"302660.357","vol_ccy_quote":"1369914796.85592","confirm":1},{"ts":1755453600000,"open":"4521.71","high":"4531","low":"4423","close":"4457.61","volume":"4422152.94","vol_ccy":"442215.294","vol_ccy_quote":"1975377229.33695","confirm":1},{"ts":1755460800000,"open":"4457.61","high":"4484.84","low":"4454.99","close":"4472.86","volume":"1019485.61","vol_ccy":"101948.561","vol_ccy_quote":"455665043.29495","confirm":1},{"ts":1755468000000,"open":"4472.85","high":"4532.81","low":"4465.38","close":"4471.49","volume":"2662406.95","vol_ccy":"266240.695","vol_ccy_quote":"1197592156.53727","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4381.14","close":"4395.11","volume":"5324790.3","vol_ccy":"532479.03","vol_ccy_quote":"2358210826.48243","confirm":1},{"ts":1755482400000,"open":"4395.1","high":"4401.11","low":"4276","close":"4318.88","volume":"10172922.93","vol_ccy":"1017292.293","vol_ccy_quote":"4410095445.27848","confirm":1},{"ts":1755489600000,"open":"4318.89","high":"4346.34","low":"4258","close":"4311.52","volume":"5270300.27","vol_ccy":"527030.027","vol_ccy_quote":"2270947417.14873","confirm":1},{"ts":1755496800000,"open":"4311.51","high":"4311.55","low":"4228","close":"4254.91","volume":"6183138.32","vol_ccy":"618313.832","vol_ccy_quote":"2632563460.34868","confirm":1},{"ts":1755504000000,"open":"4254.91","high":"4317.52","low":"4222.47","close":"4290.81","volume":"6585672.25","vol_ccy":"658567.225","vol_ccy_quote":"2812178638.08599","confirm":1},{"ts":1755511200000,"open":"4290.8","high":"4305.93","low":"4250.69","close":"4273.01","volume":"3203652.98","vol_ccy":"320365.298","vol_ccy_quote":"1369552015.26174","confirm":1},{"ts":1755518400000,"open":"4273","high":"4368","low":"4269.2","close":"4285.11","volume":"7176839.91","vol_ccy":"717683.991","vol_ccy_quote":"3104408896.40618","confirm":1},{"ts":1755525600000,"open":"4285.12","high":"4345","low":"4271.73","close":"4344.05","volume":"5412501.61","vol_ccy":"541250.161","vol_ccy_quote":"2332555224.72379","confirm":1},{"ts":1755532800000,"open":"4344.05","high":"4380.23","low":"4298","close":"4342","volume":"4271642.73","vol_ccy":"427164.273","vol_ccy_quote":"1853784133.79528","confirm":1},{"ts":1755540000000,"open":"4342","high":"4383.87","low":"4325.6","close":"4353.64","volume":"2666296.96","vol_ccy":"266629.696","vol_ccy_quote":"1161135765.94981","confirm":1},{"ts":1755547200000,"open":"4353.6","high":"4366.85","low":"4316.38","close":"4352.09","volume":"1683576.91","vol_ccy":"168357.691","vol_ccy_quote":"730934039.39619","confirm":1},{"ts":1755554400000,"open":"4352.1","high":"4387","low":"4303.17","close":"4312.51","volume":"2322923.65","vol_ccy":"232292.365","vol_ccy_quote":"1009722242.04938","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4355","low":"4265.3","close":"4294.82","volume":"4502211.66","vol_ccy":"450221.166","vol_ccy_quote":"1940063183.06151","confirm":1},{"ts":1755568800000,"open":"4294.82","high":"4300","low":"4213.03","close":"4218.41","volume":"4826295.56","vol_ccy":"482629.556","vol_ccy_quote":"2052921647.56604","confirm":1},{"ts":1755576000000,"open":"4218.4","high":"4249.59","low":"4191.68","close":"4229.7","volume":"4164809.41","vol_ccy":"416480.941","vol_ccy_quote":"1757944944.71996","confirm":1},{"ts":1755583200000,"open":"4229.71","high":"4249.25","low":"4203.07","close":"4233.82","volume":"2574496.07","vol_ccy":"257449.607","vol_ccy_quote":"1088873949.19662","confirm":1},{"ts":1755590400000,"open":"4233.82","high":"4306.5","low":"4217.27","close":"4280.46","volume":"3679907.34","vol_ccy":"367990.734","vol_ccy_quote":"1568717094.6023","confirm":1},{"ts":1755597600000,"open":"4280.46","high":"4316.67","low":"4274.13","close":"4307.7","volume":"2161538.06","vol_ccy":"216153.806","vol_ccy_quote":"928421629.02542","confirm":1},{"ts":1755604800000,"open":"4307.71","high":"4339.96","low":"4262.55","close":"4291.06","volume":"5067441.46","vol_ccy":"506744.146","vol_ccy_quote":"2178033868.66039","confirm":1},{"ts":1755612000000,"open":"4291.05","high":"4305.6","low":"4169.62","close":"4190.4","volume":"9740185.75","vol_ccy":"974018.575","vol_ccy_quote":"4103119953.80029","confirm":1},{"ts":1755619200000,"open":"4190.41","high":"4205.62","low":"4131.1","close":"4184.46","volume":"6490091.39","vol_ccy":"649009.139","vol_ccy_quote":"2703005484.66698","confirm":1},{"ts":1755626400000,"open":"4184.46","high":"4186.61","low":"4112.99","close":"4141.2","volume":"5075636.35","vol_ccy":"507563.635","vol_ccy_quote":"2103951700.24053","confirm":1},{"ts":1755633600000,"open":"4141.23","high":"4164.33","low":"4114.33","close":"4152.65","volume":"2206226.68","vol_ccy":"220622.668","vol_ccy_quote":"914127965.49079","confirm":1},{"ts":1755640800000,"open":"4152.65","high":"4154.47","low":"4066.1","close":"4075","volume":"4205161.25","vol_ccy":"420516.125","vol_ccy_quote":"1727235069.41972","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4122.91","low":"4060.79","close":"4109.59","volume":"4445277.27","vol_ccy":"444527.727","vol_ccy_quote":"1820795580.52498","confirm":1},{"ts":1755655200000,"open":"4109.6","high":"4157.76","low":"4105.03","close":"4140.01","volume":"2888904.42","vol_ccy":"288890.442","vol_ccy_quote":"1194579168.2928","confirm":1},{"ts":1755662400000,"open":"4140","high":"4182.49","low":"4138.6","close":"4181.36","volume":"2567543.47","vol_ccy":"256754.347","vol_ccy_quote":"1069193457.60208","confirm":1},{"ts":1755669600000,"open":"4181.31","high":"4210.95","low":"4165.06","close":"4183.58","volume":"3127528.23","vol_ccy":"312752.823","vol_ccy_quote":"1310242075.17278","confirm":1},{"ts":1755676800000,"open":"4183.58","high":"4238.97","low":"4177.32","close":"4220.94","volume":"3852453.66","vol_ccy":"385245.366","vol_ccy_quote":"1625644603.65489","confirm":1},{"ts":1755684000000,"open":"4220.94","high":"4231.73","low":"4148.03","close":"4194.21","volume":"4379052.15","vol_ccy":"437905.215","vol_ccy_quote":"1835245690.52384","confirm":1},{"ts":1755691200000,"open":"4194.21","high":"4221.13","low":"4126.27","close":"4134.67","volume":"7023478.99","vol_ccy":"702347.899","vol_ccy_quote":"2934486916.22967","confirm":1},{"ts":1755698400000,"open":"4134.67","high":"4305.6","low":"4104.41","close":"4253.44","volume":"11930388.63","vol_ccy":"1193038.863","vol_ccy_quote":"5029992630.53132","confirm":1},{"ts":1755705600000,"open":"4253.43","high":"4363.67","low":"4252.64","close":"4341.51","volume":"6660909.22","vol_ccy":"666090.922","vol_ccy_quote":"2873362779.18953","confirm":1},{"ts":1755712800000,"open":"4341.51","high":"4349.99","low":"4261.1","close":"4344.19","volume":"5225222.87","vol_ccy":"522522.287","vol_ccy_quote":"2249612770.30695","confirm":1},{"ts":1755720000000,"open":"4344.18","high":"4369.99","low":"4318.57","close":"4340.08","volume":"2208263.51","vol_ccy":"220826.351","vol_ccy_quote":"959170862.90864","confirm":1},{"ts":1755727200000,"open":"4340.08","high":"4377.08","low":"4323.65","close":"4334.59","volume":"1764920.58","vol_ccy":"176492.058","vol_ccy_quote":"767443051.57806","confirm":1},{"ts":1755734400000,"open":"4334.6","high":"4336","low":"4294.74","close":"4329.83","volume":"2093698.8","vol_ccy":"209369.88","vol_ccy_quote":"903651355.64671","confirm":1},{"ts":1755741600000,"open":"4329.82","high":"4338.65","low":"4275.41","close":"4293.5","volume":"3077287.3","vol_ccy":"307728.73","vol_ccy_quote":"1323782179.90109","confirm":1},{"ts":1755748800000,"open":"4293.48","high":"4319.84","low":"4280.2","close":"4316.14","volume":"2012441.23","vol_ccy":"201244.123","vol_ccy_quote":"864938156.97623","confirm":1},{"ts":1755756000000,"open":"4316.14","high":"4316.5","low":"4268.37","close":"4308.88","volume":"2636416.7","vol_ccy":"263641.67","vol_ccy_quote":"1132297611.89247","confirm":1},{"ts":1755763200000,"open":"4308.88","high":"4313.4","low":"4253.81","close":"4275.51","volume":"2963498.52","vol_ccy":"296349.852","vol_ccy_quote":"1268554455.80421","confirm":1},{"ts":1755770400000,"open":"4275.52","high":"4308.88","low":"4262.04","close":"4277.7","volume":"2734949.45","vol_ccy":"273494.945","vol_ccy_quote":"1172204686.33574","confirm":1},{"ts":1755777600000,"open":"4277.71","high":"4294.43","low":"4236","close":"4260.87","volume":"5289797.9","vol_ccy":"528979.79","vol_ccy_quote":"2256191012.50996","confirm":1},{"ts":1755784800000,"open":"4260.88","high":"4326.84","low":"4223.73","close":"4241.91","volume":"6737097.25","vol_ccy":"673709.725","vol_ccy_quote":"2878694645.73617","confirm":1},{"ts":1755792000000,"open":"4241.91","high":"4259.81","low":"4207.1","close":"4241.01","volume":"3690119.17","vol_ccy":"369011.917","vol_ccy_quote":"1561191401.58146","confirm":1},{"ts":1755799200000,"open":"4241.01","high":"4273.45","low":"4215.72","close":"4222.61","volume":"2380684.27","vol_ccy":"238068.427","vol_ccy_quote":"1010474029.42235","confirm":1},{"ts":1755806400000,"open":"4222.6","high":"4259.81","low":"4203","close":"4242.25","volume":"2163165.06","vol_ccy":"216316.506","vol_ccy_quote":"915616635.82804","confirm":1},{"ts":1755813600000,"open":"4242.24","high":"4259.38","low":"4208.03","close":"4224.5","volume":"1188958.15","vol_ccy":"118895.815","vol_ccy_quote":"503223105.58123","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4265.41","low":"4221.05","close":"4256.09","volume":"1960089.61","vol_ccy":"196008.961","vol_ccy_quote":"831909240.43962","confirm":1},{"ts":1755828000000,"open":"4256.09","high":"4314.31","low":"4250","close":"4277.6","volume":"3441786.7","vol_ccy":"344178.67","vol_ccy_quote":"1475454036.519","confirm":1},{"ts":1755835200000,"open":"4277.6","high":"4307.39","low":"4271.16","close":"4289.69","volume":"2144719.51","vol_ccy":"214471.951","vol_ccy_quote":"919547804.55251","confirm":1},{"ts":1755842400000,"open":"4289.69","high":"4344.35","low":"4279.1","close":"4326","volume":"4036406.5","vol_ccy":"403640.65","vol_ccy_quote":"1741160552.59414","confirm":1},{"ts":1755849600000,"open":"4326.01","high":"4353","low":"4305","close":"4327.5","volume":"2975189.7","vol_ccy":"297518.97","vol_ccy_quote":"1287950577.18338","confirm":1},{"ts":1755856800000,"open":"4327.51","high":"4328.6","low":"4271","close":"4272.7","volume":"2688808.79","vol_ccy":"268880.879","vol_ccy_quote":"1154121269.80532","confirm":1},{"ts":1755864000000,"open":"4272.71","high":"4319.43","low":"4206.05","close":"4289.21","volume":"8471012.01","vol_ccy":"847101.201","vol_ccy_quote":"3606624771.33713","confirm":1},{"ts":1755871200000,"open":"4289.2","high":"4667.49","low":"4287.9","close":"4615.35","volume":"27285306.59","vol_ccy":"2728530.659","vol_ccy_quote":"12429536543.40429","confirm":1},{"ts":1755878400000,"open":"4615.35","high":"4849","low":"4615.35","close":"4800.02","volume":"15098096.62","vol_ccy":"1509809.662","vol_ccy_quote":"7193171746.84885","confirm":1},{"ts":1755885600000,"open":"4800.02","high":"4859.72","low":"4753.33","close":"4832.79","volume":"5179912.54","vol_ccy":"517991.254","vol_ccy_quote":"2487736278.16089","confirm":1},{"ts":1755892800000,"open":"4832.79","high":"4888","low":"4812.41","close":"4852.42","volume":"4777885.81","vol_ccy":"477788.581","vol_ccy_quote":"2319845449.26435","confirm":1},{"ts":1755900000000,"open":"4852.41","high":"4856","low":"4795","close":"4831.99","volume":"2609276.16","vol_ccy":"260927.616","vol_ccy_quote":"1258957877.26257","confirm":1},{"ts":1755907200000,"open":"4831.99","high":"4832","low":"4757","close":"4780.93","volume":"2593026.06","vol_ccy":"259302.606","vol_ccy_quote":"1243058239.95245","confirm":1},{"ts":1755914400000,"open":"4780.94","high":"4791.97","low":"4663.02","close":"4695.5","volume":"6623013.88","vol_ccy":"662301.388","vol_ccy_quote":"3119874758.25228","confirm":1},{"ts":1755921600000,"open":"4695.49","high":"4765.89","low":"4694.15","close":"4751.05","volume":"3179235.57","vol_ccy":"317923.557","vol_ccy_quote":"1504285695.76762","confirm":1},{"ts":1755928800000,"open":"4751.05","high":"4762.77","low":"4707.4","close":"4713.77","volume":"2198957.43","vol_ccy":"219895.743","vol_ccy_quote":"1041049278.29064","confirm":1},{"ts":1755936000000,"open":"4713.77","high":"4742","low":"4697.77","close":"4738.22","volume":"2042574.58","vol_ccy":"204257.458","vol_ccy_quote":"964209932.37226","confirm":1},{"ts":1755943200000,"open":"4738.23","high":"4745","low":"4690","close":"4703.99","volume":"1695355.86","vol_ccy":"169535.586","vol_ccy_quote":"799835311.68308","confirm":1},{"ts":1755950400000,"open":"4703.99","high":"4734.86","low":"4692.29","close":"4717.89","volume":"2081524.12","vol_ccy":"208152.412","vol_ccy_quote":"982078087.72062","confirm":1},{"ts":1755957600000,"open":"4717.88","high":"4768.8","low":"4715","close":"4749.22","volume":"2952611.02","vol_ccy":"295261.102","vol_ccy_quote":"1399317084.4015","confirm":1},{"ts":1755964800000,"open":"4749.22","high":"4760.75","low":"4725.58","close":"4748.41","volume":"1222219.27","vol_ccy":"122221.927","vol_ccy_quote":"580021142.58536","confirm":1},{"ts":1755972000000,"open":"4748.42","high":"4759.94","low":"4742.36","close":"4757","volume":"623951.92","vol_ccy":"62395.192","vol_ccy_quote":"296545844.14039","confirm":1},{"ts":1755979200000,"open":"4757.01","high":"4758.1","low":"4735.8","close":"4748.56","volume":"615415.05","vol_ccy":"61541.505","vol_ccy_quote":"292170784.82674","confirm":1},{"ts":1755986400000,"open":"4748.56","high":"4797.95","low":"4748.5","close":"4777.47","volume":"1553470.44","vol_ccy":"155347.044","vol_ccy_quote":"741897529.54207","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4817.42","low":"4757.44","close":"4775.6","volume":"2387048.23","vol_ccy":"238704.823","vol_ccy_quote":"1142888036.97417","confirm":1},{"ts":1756000800000,"open":"4775.59","high":"4796.47","low":"4751.32","close":"4787.76","volume":"1523249.24","vol_ccy":"152324.924","vol_ccy_quote":"727468262.43158","confirm":1},{"ts":1756008000000,"open":"4787.75","high":"4798.8","low":"4776","close":"4782.36","volume":"959457.38","vol_ccy":"95945.738","vol_ccy_quote":"459284063.32592","confirm":1},{"ts":1756015200000,"open":"4782.39","high":"4785.9","low":"4756","close":"4758.02","volume":"1363710.22","vol_ccy":"136371.022","vol_ccy_quote":"650345517.63754","confirm":1},{"ts":1756022400000,"open":"4758.01","high":"4785","low":"4743","close":"4771.01","volume":"1500081.55","vol_ccy":"150008.155","vol_ccy_quote":"715222456.77768","confirm":1},{"ts":1756029600000,"open":"4771","high":"4774.18","low":"4718.75","close":"4747.01","volume":"2904318.76","vol_ccy":"290431.876","vol_ccy_quote":"1377173740.51174","confirm":1},{"ts":1756036800000,"open":"4747.01","high":"4780","low":"4737.02","close":"4767.6","volume":"1925621.91","vol_ccy":"192562.191","vol_ccy_quote":"916941001.49241","confirm":1},{"ts":1756044000000,"open":"4767.6","high":"4830","low":"4758.26","close":"4797.1","volume":"3893798.98","vol_ccy":"389379.898","vol_ccy_quote":"1869250789.80747","confirm":1},{"ts":1756051200000,"open":"4797.09","high":"4935.5","low":"4793.59","close":"4904.51","volume":"6525583.48","vol_ccy":"652558.348","vol_ccy_quote":"3175337178.14142","confirm":1},{"ts":1756058400000,"open":"4904.5","high":"4958.69","low":"4741.58","close":"4812.33","volume":"12173004.35","vol_ccy":"1217300.435","vol_ccy_quote":"5908229286.48482","confirm":1},{"ts":1756065600000,"open":"4812.32","high":"4823","low":"4708.4","close":"4783.2","volume":"6560724.27","vol_ccy":"656072.427","vol_ccy_quote":"3131432560.58615","confirm":1},{"ts":1756072800000,"open":"4783.2","high":"4802.84","low":"4723","close":"4778.86","volume":"3444185.73","vol_ccy":"344418.573","vol_ccy_quote":"1642417869.18066","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4668.99","close":"4730.82","volume":"4534774.81","vol_ccy":"453477.481","vol_ccy_quote":"2140604069.93024","confirm":1},{"ts":1756087200000,"open":"4730.82","high":"4774.96","low":"4718","close":"4726","volume":"2599692.64","vol_ccy":"259969.264","vol_ccy_quote":"1235282756.76122","confirm":1},{"ts":1756094400000,"open":"4726.01","high":"4737.97","low":"4692","close":"4704.59","volume":"2741902.16","vol_ccy":"274190.216","vol_ccy_quote":"1292640611.41054","confirm":1},{"ts":1756101600000,"open":"4704.59","high":"4708.39","low":"4581.31","close":"4591.36","volume":"6958010.59","vol_ccy":"695801.059","vol_ccy_quote":"3227561703.64495","confirm":1},{"ts":1756108800000,"open":"4591.36","high":"4616.72","low":"4557.18","close":"4613.37","volume":"4779740.34","vol_ccy":"477974.034","vol_ccy_quote":"2195308259.23059","confirm":1},{"ts":1756116000000,"open":"4613.37","high":"4613.37","low":"4518","close":"4598.56","volume":"5689593.64","vol_ccy":"568959.364","vol_ccy_quote":"2595780290.76975","confirm":1},{"ts":1756123200000,"open":"4598.55","high":"4662.86","low":"4584.2","close":"4628.4","volume":"6506442.09","vol_ccy":"650644.209","vol_ccy_quote":"3008534637.21275","confirm":1},{"ts":1756130400000,"open":"4628.4","high":"4682.3","low":"4603.43","close":"4610.2","volume":"4621964.65","vol_ccy":"462196.465","vol_ccy_quote":"2147252916.92156","confirm":1},{"ts":1756137600000,"open":"4610.19","high":"4643.92","low":"4561.93","close":"4585","volume":"4297931.2","vol_ccy":"429793.12","vol_ccy_quote":"1976406482.04101","confirm":1},{"ts":1756144800000,"open":"4585","high":"4595.46","low":"4413.5","close":"4418.25","volume":"5667773.8","vol_ccy":"566777.38","vol_ccy_quote":"2553191165.84929","confirm":1},{"ts":1756152000000,"open":"4418.25","high":"4445.1","low":"4331.04","close":"4348.84","volume":"8782523.3","vol_ccy":"878252.33","vol_ccy_quote":"3846440586.61455","confirm":1},{"ts":1756159200000,"open":"4348.84","high":"4414.86","low":"4348.84","close":"4374.06","volume":"3254477.4","vol_ccy":"325447.74","vol_ccy_quote":"1425792078.53019","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4421.36","low":"4308.8","close":"4419.27","volume":"6283702.5","vol_ccy":"628370.25","vol_ccy_quote":"2740824805.53522","confirm":1},{"ts":1756173600000,"open":"4419.26","high":"4449.75","low":"4371.8","close":"4400.85","volume":"3497169.18","vol_ccy":"349716.918","vol_ccy_quote":"1541851322.95339","confirm":1},{"ts":1756180800000,"open":"4400.85","high":"4446","low":"4400.85","close":"4428","volume":"2372567.63","vol_ccy":"237256.763","vol_ccy_quote":"1050967447.94294","confirm":1},{"ts":1756188000000,"open":"4428","high":"4452","low":"4391.19","close":"4426.84","volume":"3387919.87","vol_ccy":"338791.987","vol_ccy_quote":"1497636493.56598","confirm":1},{"ts":1756195200000,"open":"4426.84","high":"4445.09","low":"4403.36","close":"4418.21","volume":"2384448.25","vol_ccy":"238444.825","vol_ccy_quote":"1054456847.32556","confirm":1},{"ts":1756202400000,"open":"4418.21","high":"4464.59","low":"4406","close":"4425.58","volume":"3028910.57","vol_ccy":"302891.057","vol_ccy_quote":"1342239168.92012","confirm":1},{"ts":1756209600000,"open":"4425.58","high":"4534.89","low":"4403","close":"4478.49","volume":"10514147.34","vol_ccy":"1051414.734","vol_ccy_quote":"4711664047.86848","confirm":1},{"ts":1756216800000,"open":"4478.48","high":"4577","low":"4451","close":"4516.29","volume":"8386056.58","vol_ccy":"838605.658","vol_ccy_quote":"3792677144.41178","confirm":1},{"ts":1756224000000,"open":"4516.3","high":"4558.82","low":"4495.75","close":"4519.19","volume":"4085287.3","vol_ccy":"408528.73","vol_ccy_quote":"1848834380.7139","confirm":1},{"ts":1756231200000,"open":"4519.2","high":"4596","low":"4518.6","close":"4594.06","volume":"3773997.72","vol_ccy":"377399.772","vol_ccy_quote":"1719336377.17748","confirm":1},{"ts":1756238400000,"open":"4594.06","high":"4609.21","low":"4559.54","close":"4602.28","volume":"2701429.55","vol_ccy":"270142.955","vol_ccy_quote":"1239053204.83731","confirm":1},{"ts":1756245600000,"open":"4602.27","high":"4631.53","low":"4574.74","close":"4598.04","volume":"2242920.1","vol_ccy":"224292.01","vol_ccy_quote":"1032127512.9098","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4599.77","low":"4538","close":"4560.87","volume":"2510043.38","vol_ccy":"251004.338","vol_ccy_quote":"1146428990.03665","confirm":1},{"ts":1756260000000,"open":"4560.87","high":"4624.68","low":"4544.12","close":"4600.46","volume":"3317110.33","vol_ccy":"331711.033","vol_ccy_quote":"1518905718.03145","confirm":1},{"ts":1756267200000,"open":"4600.46","high":"4643.99","low":"4595.97","close":"4611.9","volume":"3308648.4","vol_ccy":"330864.84","vol_ccy_quote":"1529533479.48228","confirm":1},{"ts":1756274400000,"open":"4611.89","high":"4611.9","low":"4558.55","close":"4578.74","volume":"2640476.02","vol_ccy":"264047.602","vol_ccy_quote":"1210435704.72643","confirm":1},{"ts":1756281600000,"open":"4578.73","high":"4619.12","low":"4553.95","close":"4586.32","volume":"3015046.83","vol_ccy":"301504.683","vol_ccy_quote":"1383502219.31216","confirm":1},{"ts":1756288800000,"open":"4586.32","high":"4613.57","low":"4568.21","close":"4606.64","volume":"2046460.11","vol_ccy":"204646.011","vol_ccy_quote":"939723398.75309","confirm":1},{"ts":1756296000000,"open":"4606.65","high":"4658.88","low":"4572.02","close":"4593.89","volume":"5576483.16","vol_ccy":"557648.316","vol_ccy_quote":"2569476524.45199","confirm":1},{"ts":1756303200000,"open":"4593.84","high":"4662.84","low":"4581.02","close":"4654.8","volume":"5091886.12","vol_ccy":"509188.612","vol_ccy_quote":"2356805941.3696","confirm":1},{"ts":1756310400000,"open":"4654.79","high":"4655","low":"4603","close":"4629.09","volume":"2846617.39","vol_ccy":"284661.739","vol_ccy_quote":"1317328882.91153","confirm":1},{"ts":1756317600000,"open":"4629.08","high":"4641.58","low":"4531.03","close":"4563.04","volume":"3497865.07","vol_ccy":"349786.507","vol_ccy_quote":"1601983577.15164","confirm":1},{"ts":1756324800000,"open":"4563.03","high":"4611.71","low":"4508.3","close":"4525.79","volume":"5199943.79","vol_ccy":"519994.379","vol_ccy_quote":"2370533415.52144","confirm":1},{"ts":1756332000000,"open":"4525.8","high":"4538","low":"4479","close":"4505.6","volume":"2603381.56","vol_ccy":"260338.156","vol_ccy_quote":"1173770816.45215","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4522","low":"4466","close":"4515","volume":"2638207.11","vol_ccy":"263820.711","vol_ccy_quote":"1186402896.8179","confirm":1},{"ts":1756346400000,"open":"4515","high":"4546.99","low":"4505.52","close":"4539.87","volume":"1807215.06","vol_ccy":"180721.506","vol_ccy_quote":"818208981.061","confirm":1},{"ts":1756353600000,"open":"4539.86","high":"4586","low":"4533","close":"4568.41","volume":"2696997.41","vol_ccy":"269699.741","vol_ccy_quote":"1230590601.8732","confirm":1},{"ts":1756360800000,"open":"4568.41","high":"4598.48","low":"4552.54","close":"4594.6","volume":"1860859.89","vol_ccy":"186085.989","vol_ccy_quote":"851191449.99029","confirm":1},{"ts":1756368000000,"open":"4594.6","high":"4632.57","low":"4578.09","close":"4585.4","volume":"2924156.4","vol_ccy":"292415.64","vol_ccy_quote":"1346269813.48338","confirm":1},{"ts":1756375200000,"open":"4585.4","high":"4611.69","low":"4580.1","close":"4593.77","volume":"1410406.78","vol_ccy":"141040.678","vol_ccy_quote":"648177018.30901","confirm":1},{"ts":1756382400000,"open":"4593.77","high":"4612.92","low":"4560.2","close":"4573.24","volume":"3722459.08","vol_ccy":"372245.908","vol_ccy_quote":"1708454395.29249","confirm":1},{"ts":1756389600000,"open":"4573.24","high":"4592.22","low":"4483.2","close":"4502.43","volume":"5103513.04","vol_ccy":"510351.304","vol_ccy_quote":"2316693940.44766","confirm":1},{"ts":1756396800000,"open":"4502.44","high":"4528.89","low":"4456.7","close":"4488.36","volume":"3643281.17","vol_ccy":"364328.117","vol_ccy_quote":"1636147139.12255","confirm":1},{"ts":1756404000000,"open":"4488.36","high":"4508.17","low":"4432.61","close":"4436.47","volume":"2642918.63","vol_ccy":"264291.863","vol_ccy_quote":"1181923748.55253","confirm":1},{"ts":1756411200000,"open":"4436.47","high":"4489.99","low":"4425.86","close":"4486.55","volume":"1600836.82","vol_ccy":"160083.682","vol_ccy_quote":"714161718.76635","confirm":1},{"ts":1756418400000,"open":"4486.54","high":"4514.56","low":"4486","close":"4509.15","volume":"1260293.45","vol_ccy":"126029.345","vol_ccy_quote":"567404726.41825","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4432.75","close":"4454.82","volume":"2577006.25","vol_ccy":"257700.625","vol_ccy_quote":"1151995187.96389","confirm":1},{"ts":1756432800000,"open":"4454.81","high":"4504.1","low":"4448.64","close":"4487.84","volume":"1922005.92","vol_ccy":"192200.592","vol_ccy_quote":"861317108.60812","confirm":1},{"ts":1756440000000,"open":"4487.84","high":"4495.8","low":"4462","close":"4478.74","volume":"1245333.24","vol_ccy":"124533.324","vol_ccy_quote":"557627228.69681","confirm":1},{"ts":1756447200000,"open":"4478.75","high":"4486.09","low":"4365","close":"4380","volume":"5577718.04","vol_ccy":"557771.804","vol_ccy_quote":"2463302748.67165","confirm":1},{"ts":1756454400000,"open":"4380","high":"4397","low":"4318.01","close":"4336.81","volume":"4854456.1","vol_ccy":"485445.61","vol_ccy_quote":"2110773505.74231","confirm":1},{"ts":1756461600000,"open":"4336.82","high":"4361.73","low":"4331.22","close":"4345.16","volume":"2263767.9","vol_ccy":"226376.79","vol_ccy_quote":"983871525.01878","confirm":1},{"ts":1756468800000,"open":"4345.15","high":"4453.05","low":"4311.29","close":"4329.57","volume":"8115117.63","vol_ccy":"811511.763","vol_ccy_quote":"3553371921.12358","confirm":1},{"ts":1756476000000,"open":"4329.57","high":"4354.56","low":"4260.51","close":"4314.09","volume":"8814676.25","vol_ccy":"881467.625","vol_ccy_quote":"3793255630.62428","confirm":1},{"ts":1756483200000,"open":"4314.09","high":"4356.52","low":"4292.67","close":"4330.38","volume":"3332222.53","vol_ccy":"333222.253","vol_ccy_quote":"1442747290.01417","confirm":1},{"ts":1756490400000,"open":"4330.39","high":"4365.99","low":"4303.67","close":"4338.99","volume":"2351509.02","vol_ccy":"235150.902","vol_ccy_quote":"1018544759.66645","confirm":1},{"ts":1756497600000,"open":"4339","high":"4378.23","low":"4303.78","close":"4363.6","volume":"2120365.87","vol_ccy":"212036.587","vol_ccy_quote":"920067048.55346","confirm":1},{"ts":1756504800000,"open":"4363.61","high":"4373.45","low":"4343.29","close":"4358.52","volume":"1009911.67","vol_ccy":"100991.167","vol_ccy_quote":"440304630.03486","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4362.29","low":"4256.53","close":"4263.98","volume":"2601444.25","vol_ccy":"260144.425","vol_ccy_quote":"1121306615.25659","confirm":1},{"ts":1756519200000,"open":"4263.98","high":"4381.51","low":"4255.16","close":"4350.69","volume":"3609715.87","vol_ccy":"360971.587","vol_ccy_quote":"1561932608.44057","confirm":1},{"ts":1756526400000,"open":"4350.69","high":"4400","low":"4345.33","close":"4377.88","volume":"2219189.14","vol_ccy":"221918.914","vol_ccy_quote":"970810831.56499","confirm":1},{"ts":1756533600000,"open":"4377.87","high":"4413.74","low":"4371.36","close":"4400","volume":"2127686.87","vol_ccy":"212768.687","vol_ccy_quote":"934825173.87111","confirm":1},{"ts":1756540800000,"open":"4400","high":"4405","low":"4376","close":"4389.99","volume":"1495897.4","vol_ccy":"149589.74","vol_ccy_quote":"656634926.09381","confirm":1},{"ts":1756548000000,"open":"4390","high":"4405.99","low":"4381.3","close":"4390.01","volume":"1036017.45","vol_ccy":"103601.745","vol_ccy_quote":"455027665.35572","confirm":1},{"ts":1756555200000,"open":"4390","high":"4391.48","low":"4329.19","close":"4357","volume":"2926687.43","vol_ccy":"292668.743","vol_ccy_quote":"1274541927.89931","confirm":1},{"ts":1756562400000,"open":"4357.01","high":"4382.39","low":"4335.83","close":"4374.23","volume":"1663432.74","vol_ccy":"166343.274","vol_ccy_quote":"725670640.36238","confirm":1},{"ts":1756569600000,"open":"4374.23","high":"4374.23","low":"4345.73","close":"4360.6","volume":"1035367.29","vol_ccy":"103536.729","vol_ccy_quote":"451575180.50016","confirm":1},{"ts":1756576800000,"open":"4360.59","high":"4365.2","low":"4333.53","close":"4352.46","volume":"802726.64","vol_ccy":"80272.664","vol_ccy_quote":"349039390.14276","confirm":1},{"ts":1756584000000,"open":"4352.46","high":"4354.46","low":"4331.35","close":"4345.34","volume":"616195.38","vol_ccy":"61619.538","vol_ccy_quote":"267618997.13866","confirm":1},{"ts":1756591200000,"open":"4345.33","high":"4378","low":"4338.6","close":"4372.12","volume":"777754.19","vol_ccy":"77775.419","vol_ccy_quote":"339233263.74129","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4468.82","low":"4370.91","close":"4455.01","volume":"3849094.44","vol_ccy":"384909.444","vol_ccy_quote":"1705922077.2739","confirm":1},{"ts":1756605600000,"open":"4455","high":"4486.07","low":"4443.9","close":"4485.54","volume":"1648385.53","vol_ccy":"164838.553","vol_ccy_quote":"735214094.36075","confirm":1},{"ts":1756612800000,"open":"4485.54","high":"4489.6","low":"4445.54","close":"4457.44","volume":"1773669.07","vol_ccy":"177366.907","vol_ccy_quote":"791631245.31462","confirm":1},{"ts":1756620000000,"open":"4457.45","high":"4459.3","low":"4430.3","close":"4448.67","volume":"1420373.33","vol_ccy":"142037.333","vol_ccy_quote":"631117927.80079","confirm":1},{"ts":1756627200000,"open":"4448.67","high":"4478","low":"4448.67","close":"4461.79","volume":"1736258.96","vol_ccy":"173625.896","vol_ccy_quote":"775280778.22077","confirm":1},{"ts":1756634400000,"open":"4461.78","high":"4482.43","low":"4438.01","close":"4474.09","volume":"1959020.82","vol_ccy":"195902.082","vol_ccy_quote":"873447885.16396","confirm":1},{"ts":1756641600000,"open":"4474.09","high":"4497","low":"4460.45","close":"4468.85","volume":"2231020.79","vol_ccy":"223102.079","vol_ccy_quote":"999103589.03603","confirm":1},{"ts":1756648800000,"open":"4468.86","high":"4489.88","low":"4448.24","close":"4482.61","volume":"1798314.12","vol_ccy":"179831.412","vol_ccy_quote":"803499107.8799","confirm":1},{"ts":1756656000000,"open":"4482.6","high":"4485.58","low":"4457.33","close":"4474.36","volume":"1608141.63","vol_ccy":"160814.163","vol_ccy_quote":"719140709.61441","confirm":1},{"ts":1756663200000,"open":"4474.37","high":"4488.88","low":"4451.38","close":"4453.01","volume":"958170.88","vol_ccy":"95817.088","vol_ccy_quote":"428615009.38042","confirm":1},{"ts":1756670400000,"open":"4453.01","high":"4475.19","low":"4442","close":"4467.97","volume":"836785.44","vol_ccy":"83678.544","vol_ccy_quote":"372834869.46475","confirm":1},{"ts":1756677600000,"open":"4467.97","high":"4471.96","low":"4376","close":"4389.71","volume":"2951144.09","vol_ccy":"295114.409","vol_ccy_quote":"1303335416.06485","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4430","low":"4358.19","close":"4414.55","volume":"3427911.5","vol_ccy":"342791.15","vol_ccy_quote":"1505844090.9997","confirm":1},{"ts":1756692000000,"open":"4414.56","high":"4417.98","low":"4363.46","close":"4401.39","volume":"2696626.08","vol_ccy":"269662.608","vol_ccy_quote":"1182595854.60166","confirm":1},{"ts":1756699200000,"open":"4401.38","high":"4409.75","low":"4356.29","close":"4392.8","volume":"2493973.4","vol_ccy":"249397.34","vol_ccy_quote":"1093444731.77006","confirm":1},{"ts":1756706400000,"open":"4392.8","high":"4463.12","low":"4372.66","close":"4460.7","volume":"3450501.33","vol_ccy":"345050.133","vol_ccy_quote":"1523784570.26928","confirm":1},{"ts":1756713600000,"open":"4460.71","high":"4489.85","low":"4436.13","close":"4439.74","volume":"3652446.15","vol_ccy":"365244.615","vol_ccy_quote":"1632389420.58233","confirm":1},{"ts":1756720800000,"open":"4439.74","high":"4444.27","low":"4381","close":"4391.7","volume":"3289783.1","vol_ccy":"328978.31","vol_ccy_quote":"1450210508.09601","confirm":1},{"ts":1756728000000,"open":"4391.69","high":"4422","low":"4370.02","close":"4384.04","volume":"2503130.7","vol_ccy":"250313.07","vol_ccy_quote":"1100558336.20247","confirm":1},{"ts":1756735200000,"open":"4384.03","high":"4403.71","low":"4343","close":"4359.71","volume":"2802604.73","vol_ccy":"280260.473","vol_ccy_quote":"1226067533.11803","confirm":1},{"ts":1756742400000,"open":"4359.74","high":"4370.38","low":"4307.24","close":"4320.9","volume":"3406485.18","vol_ccy":"340648.518","vol_ccy_quote":"1476969008.2087","confirm":1},{"ts":1756749600000,"open":"4320.9","high":"4367.71","low":"4320.76","close":"4365.99","volume":"1343272.57","vol_ccy":"134327.257","vol_ccy_quote":"583723902.63936","confirm":1},{"ts":1756756800000,"open":"4365.99","high":"4366.5","low":"4208.13","close":"4259.17","volume":"4877708.81","vol_ccy":"487770.881","vol_ccy_quote":"2085760989.58313","confirm":1},{"ts":1756764000000,"open":"4259.17","high":"4317.99","low":"4249.8","close":"4312.2","volume":"2423940.97","vol_ccy":"242394.097","vol_ccy_quote":"1038237859.53891","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4339.44","low":"4288.48","close":"4321.51","volume":"2290482.05","vol_ccy":"229048.205","vol_ccy_quote":"987550717.94767","confirm":1},{"ts":1756778400000,"open":"4321.5","high":"4393","low":"4313.64","close":"4364.62","volume":"3357923.05","vol_ccy":"335792.305","vol_ccy_quote":"1463473148.84611","confirm":1},{"ts":1756785600000,"open":"4364.62","high":"4387.44","low":"4358.61","close":"4382.8","volume":"1502479.7","vol_ccy":"150247.97","vol_ccy_quote":"657570142.57223","confirm":1},{"ts":1756792800000,"open":"4382.8","high":"4415.6","low":"4366.1","close":"4375.73","volume":"2794622.71","vol_ccy":"279462.271","vol_ccy_quote":"1227826901.22404","confirm":1},{"ts":1756800000000,"open":"4375.73","high":"4407.58","low":"4366.11","close":"4398.14","volume":"1819834.12","vol_ccy":"181983.412","vol_ccy_quote":"799215406.76332","confirm":1},{"ts":1756807200000,"open":"4398.17","high":"4399.42","low":"4338.01","close":"4346.23","volume":"2182708.98","vol_ccy":"218270.898","vol_ccy_quote":"953843136.32119","confirm":1},{"ts":1756814400000,"open":"4346.22","high":"4392.34","low":"4270","close":"4376.97","volume":"8934839","vol_ccy":"893483.9","vol_ccy_quote":"3861260379.89733","confirm":1},{"ts":1756821600000,"open":"4376.96","high":"4396","low":"4282.03","close":"4293.21","volume":"6344229.98","vol_ccy":"634422.998","vol_ccy_quote":"2753178675.85265","confirm":1},{"ts":1756828800000,"open":"4293.2","high":"4330.8","low":"4275.81","close":"4318.01","volume":"3181170.3","vol_ccy":"318117.03","vol_ccy_quote":"1367744319.20609","confirm":1},{"ts":1756836000000,"open":"4318","high":"4321.43","low":"4255.4","close":"4272.49","volume":"3411836.19","vol_ccy":"341183.619","vol_ccy_quote":"1462082987.14534","confirm":1},{"ts":1756843200000,"open":"4272.49","high":"4333.89","low":"4264.52","close":"4326.67","volume":"1998906.45","vol_ccy":"199890.645","vol_ccy_quote":"860946709.99265","confirm":1},{"ts":1756850400000,"open":"4326.67","high":"4335.27","low":"4307","close":"4324.32","volume":"1215968.49","vol_ccy":"121596.849","vol_ccy_quote":"525354362.06585","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4330.96","low":"4281","close":"4323.55","volume":"1899788.04","vol_ccy":"189978.804","vol_ccy_quote":"818040780.93668","confirm":1},{"ts":1756864800000,"open":"4323.54","high":"4354.96","low":"4310.3","close":"4333.4","volume":"2588551.55","vol_ccy":"258855.155","vol_ccy_quote":"1122061254.497","confirm":1},{"ts":1756872000000,"open":"4333.4","high":"4341.2","low":"4311.06","close":"4313.91","volume":"1339105.2","vol_ccy":"133910.52","vol_ccy_quote":"579208602.02571","confirm":1},{"ts":1756879200000,"open":"4313.91","high":"4319.98","low":"4286","close":"4308.72","volume":"2122089.8","vol_ccy":"212208.98","vol_ccy_quote":"913205472.26666","confirm":1},{"ts":1756886400000,"open":"4308.72","high":"4351.85","low":"4301.11","close":"4349.99","volume":"2121650.55","vol_ccy":"212165.055","vol_ccy_quote":"917568577.84072","confirm":1},{"ts":1756893600000,"open":"4350","high":"4384.67","low":"4343","close":"4369.6","volume":"2670605.45","vol_ccy":"267060.545","vol_ccy_quote":"1166200305.11923","confirm":1},{"ts":1756900800000,"open":"4369.6","high":"4439","low":"4340","close":"4417","volume":"5004012.69","vol_ccy":"500401.269","vol_ccy_quote":"2196277513.0273","confirm":1},{"ts":1756908000000,"open":"4416.99","high":"4485","low":"4413.06","close":"4477.06","volume":"5199662.1","vol_ccy":"519966.21","vol_ccy_quote":"2316049455.26696","confirm":1},{"ts":1756915200000,"open":"4477.05","high":"4489.41","low":"4452.92","close":"4470.47","volume":"2244963.4","vol_ccy":"224496.34","vol_ccy_quote":"1003584707.57458","confirm":1},{"ts":1756922400000,"open":"4470.47","high":"4477.78","low":"4455.95","close":"4473.49","volume":"1116958.24","vol_ccy":"111695.824","vol_ccy_quote":"498761109.14053","confirm":1},{"ts":1756929600000,"open":"4473.5","high":"4478","low":"4432.27","close":"4459","volume":"898699.3","vol_ccy":"89869.93","vol_ccy_quote":"400605179.39101","confirm":1},{"ts":1756936800000,"open":"4459","high":"4482.08","low":"4442.03","close":"4448.3","volume":"990596.23","vol_ccy":"99059.623","vol_ccy_quote":"441744579.92022","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4443.94","close":"4466.5","volume":"1504384.92","vol_ccy":"150438.492","vol_ccy_quote":"671560422.2657","confirm":1},{"ts":1756951200000,"open":"4466.49","high":"4469","low":"4388","close":"4396.9","volume":"3453270.55","vol_ccy":"345327.055","vol_ccy_quote":"1526023128.82289","confirm":1},{"ts":1756958400000,"open":"4396.89","high":"4414.64","low":"4361.38","close":"4374.61","volume":"2651601.28","vol_ccy":"265160.128","vol_ccy_quote":"1162581393.6507","confirm":1},{"ts":1756965600000,"open":"4374.6","high":"4383","low":"4354.23","close":"4369.67","volume":"2005754.18","vol_ccy":"200575.418","vol_ccy_quote":"876088369.47401","confirm":1},{"ts":1756972800000,"open":"4369.66","high":"4393.59","low":"4363.75","close":"4393.58","volume":"1522786.05","vol_ccy":"152278.605","vol_ccy_quote":"667087969.38155","confirm":1},{"ts":1756980000000,"open":"4393.58","high":"4431.6","low":"4390.03","close":"4405.01","volume":"2965587.27","vol_ccy":"296558.727","vol_ccy_quote":"1308381159.75107","confirm":1},{"ts":1756987200000,"open":"4405","high":"4427.51","low":"4363.45","close":"4376.37","volume":"4083845.66","vol_ccy":"408384.566","vol_ccy_quote":"1794532819.24996","confirm":1},{"ts":1756994400000,"open":"4376.36","high":"4381","low":"4292.11","close":"4302.57","volume":"6782622.42","vol_ccy":"678262.242","vol_ccy_quote":"2936055124.36178","confirm":1},{"ts":1757001600000,"open":"4302.57","high":"4322.42","low":"4283","close":"4303.41","volume":"2685237.01","vol_ccy":"268523.701","vol_ccy_quote":"1155382908.24742","confirm":1},{"ts":1757008800000,"open":"4303.42","high":"4316.58","low":"4262.2","close":"4274.21","volume":"2664501.91","vol_ccy":"266450.191","vol_ccy_quote":"1141448243.44574","confirm":1},{"ts":1757016000000,"open":"4274.2","high":"4324.31","low":"4270.53","close":"4317","volume":"1184629.71","vol_ccy":"118462.971","vol_ccy_quote":"509573415.56008","confirm":1},{"ts":1757023200000,"open":"4317","high":"4350","low":"4293.05","close":"4295.1","volume":"1791248.89","vol_ccy":"179124.889","vol_ccy_quote":"774480018.51692","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4331.52","low":"4288","close":"4324.65","volume":"1590876.88","vol_ccy":"159087.688","vol_ccy_quote":"685467715.00289","confirm":1},{"ts":1757037600000,"open":"4324.64","high":"4334.44","low":"4295.7","close":"4327","volume":"2125269.29","vol_ccy":"212526.929","vol_ccy_quote":"916979254.14487","confirm":1},{"ts":1757044800000,"open":"4327","high":"4340.18","low":"4314.61","close":"4336.33","volume":"1197049.88","vol_ccy":"119704.988","vol_ccy_quote":"518108776.37584","confirm":1},{"ts":1757052000000,"open":"4336.34","high":"4426.89","low":"4320","close":"4414.88","volume":"4629691.2","vol_ccy":"462969.12","vol_ccy_quote":"2026352580.37245","confirm":1},{"ts":1757059200000,"open":"4414.88","high":"4418.8","low":"4371.74","close":"4395.46","volume":"3204218.71","vol_ccy":"320421.871","vol_ccy_quote":"1407869277.59266","confirm":1},{"ts":1757066400000,"open":"4395.46","high":"4424.7","low":"4393.22","close":"4415.67","volume":"2137014.32","vol_ccy":"213701.432","vol_ccy_quote":"942873491.48024","confirm":1},{"ts":1757073600000,"open":"4415.67","high":"4495","low":"4405.63","close":"4441.54","volume":"9651721.34","vol_ccy":"965172.134","vol_ccy_quote":"4296408452.07368","confirm":1},{"ts":1757080800000,"open":"4441.53","high":"4441.54","low":"4253.33","close":"4281","volume":"13680728.05","vol_ccy":"1368072.805","vol_ccy_quote":"5905166022.654","confirm":1},{"ts":1757088000000,"open":"4280.99","high":"4301.5","low":"4270.48","close":"4288.19","volume":"2047732.53","vol_ccy":"204773.253","vol_ccy_quote":"877480916.11588","confirm":1},{"ts":1757095200000,"open":"4288.19","high":"4329.8","low":"4282.01","close":"4329.05","volume":"2188521.01","vol_ccy":"218852.101","vol_ccy_quote":"943311597.94816","confirm":1},{"ts":1757102400000,"open":"4329.06","high":"4341.75","low":"4282.64","close":"4294.84","volume":"2286411.32","vol_ccy":"228641.132","vol_ccy_quote":"986850313.4258","confirm":1},{"ts":1757109600000,"open":"4294.95","high":"4317.96","low":"4293.35","close":"4305.62","volume":"724460.92","vol_ccy":"72446.092","vol_ccy_quote":"312030957.75137","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4301","close":"4316.46","volume":"825064.39","vol_ccy":"82506.439","vol_ccy_quote":"356142909.09627","confirm":1},{"ts":1757124000000,"open":"4316.46","high":"4323","low":"4302.55","close":"4318.2","volume":"681303.83","vol_ccy":"68130.383","vol_ccy_quote":"293946209.24923","confirm":1},{"ts":1757131200000,"open":"4318.21","high":"4318.41","low":"4288.66","close":"4293.43","volume":"1163673.05","vol_ccy":"116367.305","vol_ccy_quote":"500518902.00917","confirm":1},{"ts":1757138400000,"open":"4293.43","high":"4313.56","low":"4291.37","close":"4310.27","volume":"745649.91","vol_ccy":"74564.991","vol_ccy_quote":"320853234.46193","confirm":1},{"ts":1757145600000,"open":"4310.28","high":"4313.33","low":"4289.36","close":"4291.3","volume":"934863.71","vol_ccy":"93486.371","vol_ccy_quote":"402064174.9234","confirm":1},{"ts":1757152800000,"open":"4291.3","high":"4302.27","low":"4283.73","close":"4298.29","volume":"762621.82","vol_ccy":"76262.182","vol_ccy_quote":"327422807.15201","confirm":1},{"ts":1757160000000,"open":"4298.29","high":"4307.74","low":"4285.58","close":"4292.39","volume":"936097.83","vol_ccy":"93609.783","vol_ccy_quote":"402091877.44774","confirm":1},{"ts":1757167200000,"open":"4292.39","high":"4300.02","low":"4261.3","close":"4268","volume":"2340746.74","vol_ccy":"234074.674","vol_ccy_quote":"1001830541.71656","confirm":1},{"ts":1757174400000,"open":"4268.01","high":"4303.3","low":"4230","close":"4271","volume":"4012657.86","vol_ccy":"401265.786","vol_ccy_quote":"1711697648.25262","confirm":1},{"ts":1757181600000,"open":"4270.99","high":"4285.71","low":"4248.01","close":"4253.92","volume":"1035015.78","vol_ccy":"103501.578","vol_ccy_quote":"441705922.51184","confirm":1},{"ts":1757188800000,"open":"4253.92","high":"4284.77","low":"4251.53","close":"4280.69","volume":"733614.72","vol_ccy":"73361.472","vol_ccy_quote":"313259936.71157","confirm":1},{"ts":1757196000000,"open":"4280.69","high":"4287","low":"4265.86","close":"4271.6","volume":"588576.03","vol_ccy":"58857.603","vol_ccy_quote":"251653414.29935","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4302.67","low":"4268.52","close":"4293.53","volume":"993576.33","vol_ccy":"99357.633","vol_ccy_quote":"426100384.797","confirm":1},{"ts":1757210400000,"open":"4293.53","high":"4302.5","low":"4287","close":"4295.51","volume":"694857.23","vol_ccy":"69485.723","vol_ccy_quote":"298442338.73934","confirm":1},{"ts":1757217600000,"open":"4295.5","high":"4302","low":"4290.6","close":"4292.61","volume":"575328.46","vol_ccy":"57532.846","vol_ccy_quote":"247146169.45936","confirm":1},{"ts":1757224800000,"open":"4292.61","high":"4305.73","low":"4276","close":"4293","volume":"1273848.93","vol_ccy":"127384.893","vol_ccy_quote":"546521834.85792","confirm":1},{"ts":1757232000000,"open":"4293","high":"4313.47","low":"4290","close":"4297.81","volume":"1442968.78","vol_ccy":"144296.878","vol_ccy_quote":"620728586.96836","confirm":1},{"ts":1757239200000,"open":"4297.82","high":"4308.45","low":"4294.57","close":"4308.45","volume":"573167.79","vol_ccy":"57316.779","vol_ccy_quote":"246581789.85908","confirm":1},{"ts":1757246400000,"open":"4308.44","high":"4308.96","low":"4285.94","close":"4302.9","volume":"1055217.55","vol_ccy":"105521.755","vol_ccy_quote":"453446246.87534","confirm":1},{"ts":1757253600000,"open":"4302.9","high":"4309.98","low":"4294.02","close":"4297.23","volume":"987196.82","vol_ccy":"98719.682","vol_ccy_quote":"424525360.58996","confirm":1},{"ts":1757260800000,"open":"4297.23","high":"4299.5","low":"4269","close":"4273.34","volume":"1719375.1","vol_ccy":"171937.51","vol_ccy_quote":"736157785.35518","confirm":1},{"ts":1757268000000,"open":"4273.34","high":"4295","low":"4268.01","close":"4291.75","volume":"785345.83","vol_ccy":"78534.583","vol_ccy_quote":"336195961.26473","confirm":1},{"ts":1757275200000,"open":"4291.75","high":"4298.99","low":"4279.25","close":"4286.29","volume":"494733.98","vol_ccy":"49473.398","vol_ccy_quote":"212216566.84956","confirm":1},{"ts":1757282400000,"open":"4286.29","high":"4336","low":"4284.79","close":"4304.1","volume":"1784793.46","vol_ccy":"178479.346","vol_ccy_quote":"769640482.38847","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4317.01","low":"4281.43","close":"4291.01","volume":"1415589.42","vol_ccy":"141558.942","vol_ccy_quote":"608401203.66526","confirm":1},{"ts":1757296800000,"open":"4291.01","high":"4329.48","low":"4277","close":"4310","volume":"1744308.8","vol_ccy":"174430.88","vol_ccy_quote":"751061555.14302","confirm":1},{"ts":1757304000000,"open":"4310","high":"4312","low":"4287.89","close":"4295.44","volume":"997897.95","vol_ccy":"99789.795","vol_ccy_quote":"428882494.43931","confirm":1},{"ts":1757311200000,"open":"4295.43","high":"4310.41","low":"4285.68","close":"4290.7","volume":"1212906.12","vol_ccy":"121290.612","vol_ccy_quote":"521029238.32688","confirm":1},{"ts":1757318400000,"open":"4290.7","high":"4333","low":"4286.51","close":"4318.04","volume":"2331530.84","vol_ccy":"233153.084","vol_ccy_quote":"1005082416.17002","confirm":1},{"ts":1757325600000,"open":"4318.04","high":"4336.74","low":"4297.11","close":"4310.47","volume":"2457836.32","vol_ccy":"245783.632","vol_ccy_quote":"1061160808.84619","confirm":1},{"ts":1757332800000,"open":"4310.47","high":"4361.5","low":"4304","close":"4318.24","volume":"3985324.24","vol_ccy":"398532.424","vol_ccy_quote":"1727336585.24792","confirm":1},{"ts":1757340000000,"open":"4318.23","high":"4382.36","low":"4312.63","close":"4370","volume":"4128763.64","vol_ccy":"412876.364","vol_ccy_quote":"1798125429.22718","confirm":1},{"ts":1757347200000,"open":"4369.99","high":"4371.94","low":"4298","close":"4309.6","volume":"3227785.67","vol_ccy":"322778.567","vol_ccy_quote":"1398737203.6438","confirm":1},{"ts":1757354400000,"open":"4309.6","high":"4334.71","low":"4282.23","close":"4292","volume":"2272377.98","vol_ccy":"227237.798","vol_ccy_quote":"978851604.66541","confirm":1},{"ts":1757361600000,"open":"4292.01","high":"4320.88","low":"4281","close":"4320.87","volume":"1207295.93","vol_ccy":"120729.593","vol_ccy_quote":"518792511.66781","confirm":1},{"ts":1757368800000,"open":"4320.87","high":"4332.85","low":"4295.22","close":"4305.16","volume":"1266673.66","vol_ccy":"126667.366","vol_ccy_quote":"546230510.14827","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4314.86","low":"4282","close":"4286.53","volume":"1594723.9","vol_ccy":"159472.39","vol_ccy_quote":"684988511.16884","confirm":1},{"ts":1757383200000,"open":"4286.52","high":"4307.91","low":"4276.01","close":"4305.5","volume":"1586545.94","vol_ccy":"158654.594","vol_ccy_quote":"680774010.94463","confirm":1},{"ts":1757390400000,"open":"4305.5","high":"4319.79","low":"4300.77","close":"4317.56","volume":"1352594.97","vol_ccy":"135259.497","vol_ccy_quote":"582838225.7934","confirm":1},{"ts":1757397600000,"open":"4317.57","high":"4380","low":"4313.92","close":"4360.27","volume":"4323612.62","vol_ccy":"432361.262","vol_ccy_quote":"1882995585.92869","confirm":1},{"ts":1757404800000,"open":"4360.27","high":"4365.71","low":"4342","close":"4355.96","volume":"1324574.08","vol_ccy":"132457.408","vol_ccy_quote":"577031035.68497","confirm":1},{"ts":1757412000000,"open":"4355.97","high":"4362","low":"4341","close":"4346.65","volume":"1152190.56","vol_ccy":"115219.056","vol_ccy_quote":"501236183.72518","confirm":1},{"ts":1757419200000,"open":"4346.66","high":"4366.57","low":"4323.2","close":"4345.99","volume":"3422690.81","vol_ccy":"342269.081","vol_ccy_quote":"1487010852.74292","confirm":1},{"ts":1757426400000,"open":"4346","high":"4361.85","low":"4276.67","close":"4284.51","volume":"6299584.5","vol_ccy":"629958.45","vol_ccy_quote":"2712360450.17964","confirm":1},{"ts":1757433600000,"open":"4284.51","high":"4297","low":"4277.14","close":"4285.22","volume":"1667986.91","vol_ccy":"166798.691","vol_ccy_quote":"714941020.26601","confirm":1},{"ts":1757440800000,"open":"4285.21","high":"4299","low":"4280.07","close":"4293.88","volume":"803789.19","vol_ccy":"80378.919","vol_ccy_quote":"344784963.7068","confirm":1},{"ts":1757448000000,"open":"4293.87","high":"4319.94","low":"4280.55","close":"4301.9","volume":"1172899.15","vol_ccy":"117289.915","vol_ccy_quote":"504350071.19882","confirm":1},{"ts":1757455200000,"open":"4301.89","high":"4318.64","low":"4298.39","close":"4309.56","volume":"880030.36","vol_ccy":"88003.036","vol_ccy_quote":"379327160.78513","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4314.89","low":"4284.6","close":"4302.31","volume":"1464731.11","vol_ccy":"146473.111","vol_ccy_quote":"629591898.46251","confirm":1},{"ts":1757469600000,"open":"4302.32","high":"4326.79","low":"4302.31","close":"4319.96","volume":"1644110.9","vol_ccy":"164411.09","vol_ccy_quote":"709667372.50649","confirm":1},{"ts":1757476800000,"open":"4319.95","high":"4319.95","low":"4293.39","close":"4307.94","volume":"1106884.31","vol_ccy":"110688.431","vol_ccy_quote":"476888352.01219","confirm":1},{"ts":1757484000000,"open":"4307.84","high":"4333","low":"4296.62","close":"4328.24","volume":"1701741.36","vol_ccy":"170174.136","vol_ccy_quote":"734606828.6876","confirm":1},{"ts":1757491200000,"open":"4328.24","high":"4332.89","low":"4307.05","close":"4323.27","volume":"1641404.46","vol_ccy":"164140.446","vol_ccy_quote":"709546310.16941","confirm":1},{"ts":1757498400000,"open":"4323.26","high":"4331.86","low":"4315.78","close":"4329.97","volume":"941877.55","vol_ccy":"94187.755","vol_ccy_quote":"407461107.55814","confirm":1},{"ts":1757505600000,"open":"4329.98","high":"4438.37","low":"4328.33","close":"4416.93","volume":"8827611.29","vol_ccy":"882761.129","vol_ccy_quote":"3868560907.6399","confirm":1},{"ts":1757512800000,"open":"4416.93","high":"4453.74","low":"4395.04","close":"4403.66","volume":"4139109.87","vol_ccy":"413910.987","vol_ccy_quote":"1829907813.1462","confirm":1},{"ts":1757520000000,"open":"4403.65","high":"4408.12","low":"4340.78","close":"4364.99","volume":"4138648.15","vol_ccy":"413864.815","vol_ccy_quote":"1808615706.06292","confirm":1},{"ts":1757527200000,"open":"4365","high":"4371.6","low":"4299","close":"4321.08","volume":"3652438.43","vol_ccy":"365243.843","vol_ccy_quote":"1580618446.01829","confirm":1},{"ts":1757534400000,"open":"4321.07","high":"4354.41","low":"4319.1","close":"4348.89","volume":"1289221.12","vol_ccy":"128922.112","vol_ccy_quote":"558706848.06769","confirm":1},{"ts":1757541600000,"open":"4348.9","high":"4354.8","low":"4336","close":"4347.99","volume":"944222.83","vol_ccy":"94422.283","vol_ccy_quote":"410338183.58297","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4382.77","low":"4337.35","close":"4363.67","volume":"1750182.62","vol_ccy":"175018.262","vol_ccy_quote":"763627163.36976","confirm":1},{"ts":1757556000000,"open":"4363.66","high":"4407.81","low":"4361","close":"4402.72","volume":"2041162.26","vol_ccy":"204116.226","vol_ccy_quote":"894715192.60766","confirm":1},{"ts":1757563200000,"open":"4402.73","high":"4424.54","low":"4393.76","close":"4417.49","volume":"2180066.79","vol_ccy":"218006.679","vol_ccy_quote":"961197293.13916","confirm":1},{"ts":1757570400000,"open":"4417.5","high":"4448.88","low":"4405.11","close":"4438.57","volume":"2767900.25","vol_ccy":"276790.025","vol_ccy_quote":"1226858863.36146","confirm":1},{"ts":1757577600000,"open":"4438.58","high":"4440.97","low":"4405","close":"4415.43","volume":"1824009.96","vol_ccy":"182400.996","vol_ccy_quote":"806292424.96008","confirm":1},{"ts":1757584800000,"open":"4415.43","high":"4438.4","low":"4413.68","close":"4428.51","volume":"1590163.65","vol_ccy":"159016.365","vol_ccy_quote":"704005380.21293","confirm":1},{"ts":1757592000000,"open":"4428.51","high":"4481","low":"4346.36","close":"4435.96","volume":"11470123.78","vol_ccy":"1147012.378","vol_ccy_quote":"5065929607.11246","confirm":1},{"ts":1757599200000,"open":"4435.92","high":"4437.24","low":"4394.51","close":"4410.85","volume":"3425893.19","vol_ccy":"342589.319","vol_ccy_quote":"1512729377.54756","confirm":1},{"ts":1757606400000,"open":"4410.85","high":"4440.81","low":"4405.81","close":"4431.84","volume":"1976937.27","vol_ccy":"197693.727","vol_ccy_quote":"874505808.53872","confirm":1},{"ts":1757613600000,"open":"4431.84","high":"4436.59","low":"4406","close":"4422.42","volume":"1226008.06","vol_ccy":"122600.806","vol_ccy_quote":"541813818.8995","confirm":1},{"ts":1757620800000,"open":"4422.43","high":"4429","low":"4413.75","close":"4427.7","volume":"547371.19","vol_ccy":"54737.119","vol_ccy_quote":"241891288.55817","confirm":1},{"ts":1757628000000,"open":"4427.71","high":"4467.6","low":"4422.5","close":"4456.5","volume":"1800189.23","vol_ccy":"180018.923","vol_ccy_quote":"800966558.3825","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4539.99","low":"4448.4","close":"4496.71","volume":"5004866.25","vol_ccy":"500486.625","vol_ccy_quote":"2254147910.88503","confirm":1},{"ts":1757642400000,"open":"4496.7","high":"4523.33","low":"4486.31","close":"4504.79","volume":"2120759.05","vol_ccy":"212075.905","vol_ccy_quote":"955223642.68241","confirm":1},{"ts":1757649600000,"open":"4504.79","high":"4558.12","low":"4499","close":"4556.77","volume":"2639050.78","vol_ccy":"263905.078","vol_ccy_quote":"1194821672.60205","confirm":1},{"ts":1757656800000,"open":"4556.78","high":"4562","low":"4524","close":"4525.64","volume":"2206749.79","vol_ccy":"220674.979","vol_ccy_quote":"1002115954.451","confirm":1},{"ts":1757664000000,"open":"4525.65","high":"4533","low":"4504.44","close":"4515.34","volume":"1920450.55","vol_ccy":"192045.055","vol_ccy_quote":"867819382.36874","confirm":1},{"ts":1757671200000,"open":"4515.33","high":"4537.33","low":"4507.03","close":"4520.38","volume":"1333980.05","vol_ccy":"133398.005","vol_ccy_quote":"603036179.63622","confirm":1},{"ts":1757678400000,"open":"4520.39","high":"4543","low":"4502.01","close":"4538.8","volume":"1978757.4","vol_ccy":"197875.74","vol_ccy_quote":"894478771.73079","confirm":1},{"ts":1757685600000,"open":"4538.79","high":"4571.66","low":"4524","close":"4541","volume":"4003298.39","vol_ccy":"400329.839","vol_ccy_quote":"1819868770.10657","confirm":1},{"ts":1757692800000,"open":"4541","high":"4627.88","low":"4532.14","close":"4611.52","volume":"4719494.18","vol_ccy":"471949.418","vol_ccy_quote":"2164082118.48639","confirm":1},{"ts":1757700000000,"open":"4611.52","high":"4660","low":"4598.24","close":"4656.92","volume":"3166861.94","vol_ccy":"316686.194","vol_ccy_quote":"1466234259.23383","confirm":1},{"ts":1757707200000,"open":"4656.92","high":"4693","low":"4630.89","close":"4650","volume":"3398961.5","vol_ccy":"339896.15","vol_ccy_quote":"1583939893.25091","confirm":1},{"ts":1757714400000,"open":"4650.01","high":"4756.39","low":"4650","close":"4711.81","volume":"3873028.87","vol_ccy":"387302.887","vol_ccy_quote":"1821798171.18957","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4735","low":"4697","close":"4700.1","volume":"1799258.17","vol_ccy":"179925.817","vol_ccy_quote":"847767525.629","confirm":1},{"ts":1757728800000,"open":"4700.1","high":"4768","low":"4692.5","close":"4755.57","volume":"2517088.4","vol_ccy":"251708.84","vol_ccy_quote":"1190669859.62562","confirm":1},{"ts":1757736000000,"open":"4755.57","high":"4756","low":"4717.51","close":"4723.7","volume":"1876326.63","vol_ccy":"187632.663","vol_ccy_quote":"888607198.19809","confirm":1},{"ts":1757743200000,"open":"4723.71","high":"4731","low":"4701.01","close":"4711.61","volume":"1520658.7","vol_ccy":"152065.87","vol_ccy_quote":"717060395.75993","confirm":1},{"ts":1757750400000,"open":"4711.61","high":"4734.39","low":"4711.6","close":"4733","volume":"1179740.33","vol_ccy":"117974.033","vol_ccy_quote":"557353770.64608","confirm":1},{"ts":1757757600000,"open":"4733","high":"4739.96","low":"4708.98","close":"4720.64","volume":"1241315.35","vol_ccy":"124131.535","vol_ccy_quote":"586116784.92932","confirm":1},{"ts":1757764800000,"open":"4720.64","high":"4730.85","low":"4651","close":"4685.87","volume":"2714326.85","vol_ccy":"271432.685","vol_ccy_quote":"1273510595.63248","confirm":1},{"ts":1757772000000,"open":"4685.87","high":"4711","low":"4642.73","close":"4655.33","volume":"3489801.56","vol_ccy":"348980.156","vol_ccy_quote":"1632382340.21733","confirm":1},{"ts":1757779200000,"open":"4655.33","high":"4669.17","low":"4606.63","close":"4635.24","volume":"3597383.71","vol_ccy":"359738.371","vol_ccy_quote":"1666473431.05741","confirm":1},{"ts":1757786400000,"open":"4635.24","high":"4654.78","low":"4626.01","close":"4639.5","volume":"1023066.03","vol_ccy":"102306.603","vol_ccy_quote":"474956933.32474","confirm":1},{"ts":1757793600000,"open":"4639.5","high":"4669.69","low":"4638.48","close":"4664.86","volume":"854818.42","vol_ccy":"85481.842","vol_ccy_quote":"398212381.87838","confirm":1},{"ts":1757800800000,"open":"4664.87","high":"4674.44","low":"4648.01","close":"4668","volume":"634349.44","vol_ccy":"63434.944","vol_ccy_quote":"295811933.10106","confirm":1},{"ts":1757808000000,"open":"4668","high":"4682.99","low":"4652.6","close":"4674.44","volume":"1075031.46","vol_ccy":"107503.146","vol_ccy_quote":"501967426.70544","confirm":1},{"ts":1757815200000,"open":"4674.44","high":"4694.97","low":"4662.68","close":"4664.99","volume":"1156718.75","vol_ccy":"115671.875","vol_ccy_quote":"541210654.21595","confirm":1},{"ts":1757822400000,"open":"4664.99","high":"4681.73","low":"4635.79","close":"4677.56","volume":"1472466.58","vol_ccy":"147246.658","vol_ccy_quote":"686278942.38564","confirm":1},{"ts":1757829600000,"open":"4677.56","high":"4683.49","low":"4643.29","close":"4653.01","volume":"921010.34","vol_ccy":"92101.034","vol_ccy_quote":"429525430.4257","confirm":1},{"ts":1757836800000,"open":"4653.01","high":"4676.5","low":"4647.37","close":"4667.24","volume":"888314.11","vol_ccy":"88831.411","vol_ccy_quote":"414233141.89678","confirm":1},{"ts":1757844000000,"open":"4667.23","high":"4671.7","low":"4628.61","close":"4637.18","volume":"1213631.96","vol_ccy":"121363.196","vol_ccy_quote":"563998471.77004","confirm":1},{"ts":1757851200000,"open":"4637.19","high":"4646.85","low":"4608","close":"4614.6","volume":"2177738.69","vol_ccy":"217773.869","vol_ccy_quote":"1007239676.47765","confirm":1},{"ts":1757858400000,"open":"4614.61","high":"4646.68","low":"4577.9","close":"4584.07","volume":"4027218.56","vol_ccy":"402721.856","vol_ccy_quote":"1853357571.68825","confirm":1},{"ts":1757865600000,"open":"4584.07","high":"4632.48","low":"4581.5","close":"4622.17","volume":"1708886.42","vol_ccy":"170888.642","vol_ccy_quote":"787517502.30789","confirm":1},{"ts":1757872800000,"open":"4622.17","high":"4627.79","low":"4594.52","close":"4618.07","volume":"808697.85","vol_ccy":"80869.785","vol_ccy_quote":"373082023.37494","confirm":1},{"ts":1757880000000,"open":"4618.08","high":"4638.88","low":"4600.11","close":"4632.42","volume":"753251.15","vol_ccy":"75325.115","vol_ccy_quote":"348261142.25066","confirm":1},{"ts":1757887200000,"open":"4632.43","high":"4638.14","low":"4604","close":"4606.11","volume":"1028906.96","vol_ccy":"102890.696","vol_ccy_quote":"475377721.04847","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4624.99","low":"4581.33","close":"4619.31","volume":"1858336.1","vol_ccy":"185833.61","vol_ccy_quote":"855492552.22546","confirm":1},{"ts":1757901600000,"open":"4619.3","high":"4644.42","low":"4611.58","close":"4636.91","volume":"1230236","vol_ccy":"123023.6","vol_ccy_quote":"569543459.66959","confirm":1},{"ts":1757908800000,"open":"4636.91","high":"4666","low":"4636.9","close":"4662.87","volume":"1910396.56","vol_ccy":"191039.656","vol_ccy_quote":"888836635.67307","confirm":1},{"ts":1757916000000,"open":"4662.87","high":"4671.69","low":"4588.01","close":"4598.6","volume":"3551676.5","vol_ccy":"355167.65","vol_ccy_quote":"1643459669.54638","confirm":1},{"ts":1757923200000,"open":"4598.6","high":"4598.6","low":"4496.26","close":"4526","volume":"7832310.4","vol_ccy":"783231.04","vol_ccy_quote":"3554539571.88649","confirm":1},{"ts":1757930400000,"open":"4525.99","high":"4538.5","low":"4506.8","close":"4529.72","volume":"1646944.51","vol_ccy":"164694.451","vol_ccy_quote":"745107343.93245","confirm":1},{"ts":1757937600000,"open":"4529.73","high":"4541.37","low":"4486","close":"4515.13","volume":"3439642.76","vol_ccy":"343964.276","vol_ccy_quote":"1553135721.91956","confirm":1},{"ts":1757944800000,"open":"4515.13","high":"4529.59","low":"4463.62","close":"4498.9","volume":"4119237.68","vol_ccy":"411923.768","vol_ccy_quote":"1851540754.11665","confirm":1},{"ts":1757952000000,"open":"4498.91","high":"4510.41","low":"4473","close":"4508.6","volume":"1879666.09","vol_ccy":"187966.609","vol_ccy_quote":"844825337.2664","confirm":1},{"ts":1757959200000,"open":"4508.52","high":"4513.18","low":"4474.26","close":"4492.84","volume":"1369630.54","vol_ccy":"136963.054","vol_ccy_quote":"615575160.48092","confirm":1},{"ts":1757966400000,"open":"4492.84","high":"4526.7","low":"4486.72","close":"4522.37","volume":"815680.17","vol_ccy":"81568.017","vol_ccy_quote":"367866749.94353","confirm":1},{"ts":1757973600000,"open":"4522.36","high":"4529.71","low":"4506.67","close":"4521.69","volume":"783030.12","vol_ccy":"78303.012","vol_ccy_quote":"353801870.61682","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4536.43","low":"4502","close":"4516.82","volume":"1300882.13","vol_ccy":"130088.213","vol_ccy_quote":"588241449.7154","confirm":1},{"ts":1757988000000,"open":"4516.82","high":"4530.5","low":"4511.76","close":"4519.48","volume":"851573.44","vol_ccy":"85157.344","vol_ccy_quote":"384992746.47114","confirm":1},{"ts":1757995200000,"open":"4519.49","high":"4529.97","low":"4485.76","close":"4526.88","volume":"2223470.12","vol_ccy":"222347.012","vol_ccy_quote":"1003626367.3918","confirm":1},{"ts":1758002400000,"open":"4526.88","high":"4533.21","low":"4490.29","close":"4510.55","volume":"1852350.12","vol_ccy":"185235.012","vol_ccy_quote":"835098252.90565","confirm":1},{"ts":1758009600000,"open":"4510.55","high":"4529.52","low":"4496.67","close":"4509.2","volume":"1333326.15","vol_ccy":"133332.615","vol_ccy_quote":"601523961.05951","confirm":1},{"ts":1758016800000,"open":"4509.2","high":"4512.49","low":"4491","close":"4499.59","volume":"1163280.04","vol_ccy":"116328.004","vol_ccy_quote":"523545061.8828","confirm":1},{"ts":1758024000000,"open":"4499.6","high":"4510.5","low":"4427.74","close":"4470.83","volume":"5000471.93","vol_ccy":"500047.193","vol_ccy_quote":"2232845364.6261","confirm":1},{"ts":1758031200000,"open":"4470.84","high":"4470.84","low":"4420.62","close":"4465","volume":"4894703.07","vol_ccy":"489470.307","vol_ccy_quote":"2173319676.77109","confirm":1},{"ts":1758038400000,"open":"4465","high":"4507.85","low":"4444","close":"4483.75","volume":"3234226.36","vol_ccy":"323422.636","vol_ccy_quote":"1448108822.55902","confirm":1},{"ts":1758045600000,"open":"4483.75","high":"4493.98","low":"4463.3","close":"4488.87","volume":"1193857.48","vol_ccy":"119385.748","vol_ccy_quote":"534791403.94603","confirm":1},{"ts":1758052800000,"open":"4488.87","high":"4507.99","low":"4480.52","close":"4505","volume":"835554.42","vol_ccy":"83555.442","vol_ccy_quote":"375608199.92388","confirm":1},{"ts":1758060000000,"open":"4505","high":"4523.33","low":"4490.57","close":"4499","volume":"1209903.68","vol_ccy":"120990.368","vol_ccy_quote":"545465507.33976","confirm":1},{"ts":1758067200000,"open":"4499","high":"4517.5","low":"4490.01","close":"4511.19","volume":"1034270.04","vol_ccy":"103427.004","vol_ccy_quote":"466064775.92741","confirm":1},{"ts":1758074400000,"open":"4511.2","high":"4550","low":"4493.33","close":"4495","volume":"2707962.23","vol_ccy":"270796.223","vol_ccy_quote":"1224688840.62329","confirm":1},{"ts":1758081600000,"open":"4495","high":"4516.48","low":"4461.11","close":"4512.75","volume":"2487948.06","vol_ccy":"248794.806","vol_ccy_quote":"1116179580.60434","confirm":1},{"ts":1758088800000,"open":"4512.74","high":"4552.94","low":"4503.15","close":"4541.69","volume":"2642022.25","vol_ccy":"264202.225","vol_ccy_quote":"1197255338.98319","confirm":1},{"ts":1758096000000,"open":"4541.68","high":"4543","low":"4490.74","close":"4492.8","volume":"2306152.33","vol_ccy":"230615.233","vol_ccy_quote":"1039894626.73834","confirm":1},{"ts":1758103200000,"open":"4492.81","high":"4499.28","low":"4476.54","close":"4489.64","volume":"1512568.28","vol_ccy":"151256.828","vol_ccy_quote":"678631935.99624","confirm":1},{"ts":1758110400000,"open":"4489.64","high":"4511.27","low":"4481.01","close":"4494","volume":"1952257.98","vol_ccy":"195225.798","vol_ccy_quote":"877941466.3227","confirm":1},{"ts":1758117600000,"open":"4494","high":"4502","low":"4465","close":"4487.5","volume":"1891718.69","vol_ccy":"189171.869","vol_ccy_quote":"848322454.45081","confirm":1},{"ts":1758124800000,"open":"4487.5","high":"4532.27","low":"4421.36","close":"4421.36","volume":"3964412.2","vol_ccy":"396441.22","vol_ccy_quote":"1780843760.39537","confirm":1},{"ts":1758132000000,"open":"4421.36","high":"4524.28","low":"4398","close":"4515","volume":"11511360.42","vol_ccy":"1151136.042","vol_ccy_quote":"5146087444.56245","confirm":1},{"ts":1758139200000,"open":"4514.89","high":"4538.91","low":"4483.74","close":"4526.96","volume":"2267070.73","vol_ccy":"226707.073","vol_ccy_quote":"1023788330.88329","confirm":1},{"ts":1758146400000,"open":"4526.96","high":"4614.75","low":"4525","close":"4587.77","volume":"3385279.72","vol_ccy":"338527.972","vol_ccy_quote":"1550363541.15801","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4630.83","low":"4576.95","close":"4616.5","volume":"2842138.64","vol_ccy":"284213.864","vol_ccy_quote":"1308737988.84301","confirm":1},{"ts":1758160800000,"open":"4616.49","high":"4643.06","low":"4602.15","close":"4612.15","volume":"2069699.37","vol_ccy":"206969.937","vol_ccy_quote":"956046221.32124","confirm":1},{"ts":1758168000000,"open":"4612.15","high":"4618","low":"4582.25","close":"4588","volume":"1593323.33","vol_ccy":"159332.333","vol_ccy_quote":"732860318.88469","confirm":1},{"ts":1758175200000,"open":"4587.99","high":"4592.31","low":"4551","close":"4572.68","volume":"2349012.94","vol_ccy":"234901.294","vol_ccy_quote":"1073218536.93457","confirm":1},{"ts":1758182400000,"open":"4572.69","high":"4606.31","low":"4569.28","close":"4595.23","volume":"1450418.17","vol_ccy":"145041.817","vol_ccy_quote":"666003767.76181","confirm":1},{"ts":1758189600000,"open":"4595.24","high":"4598.9","low":"4567","close":"4574.14","volume":"1301291.5","vol_ccy":"130129.15","vol_ccy_quote":"595806876.82195","confirm":1},{"ts":1758196800000,"open":"4574.15","high":"4603","low":"4555.25","close":"4585.96","volume":"2577674.98","vol_ccy":"257767.498","vol_ccy_quote":"1180137914.89341","confirm":1},{"ts":1758204000000,"open":"4585.96","high":"4623.28","low":"4584","close":"4597.09","volume":"3023417.31","vol_ccy":"302341.731","vol_ccy_quote":"1391294139.25632","confirm":1},{"ts":1758211200000,"open":"4597.08","high":"4634.3","low":"4587.48","close":"4607.12","volume":"2901483.03","vol_ccy":"290148.303","vol_ccy_quote":"1338565932.88001","confirm":1},{"ts":1758218400000,"open":"4607.11","high":"4620.96","low":"4578.55","close":"4586.4","volume":"1171593.52","vol_ccy":"117159.352","vol_ccy_quote":"538769552.26183","confirm":1},{"ts":1758225600000,"open":"4586.39","high":"4603.45","low":"4584.69","close":"4592.32","volume":"489256.46","vol_ccy":"48925.646","vol_ccy_quote":"224828924.83575","confirm":1},{"ts":1758232800000,"open":"4592.31","high":"4599.76","low":"4568.22","close":"4585.49","volume":"942857.55","vol_ccy":"94285.755","vol_ccy_quote":"432079406.82185","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4584.95","close":"4604.75","volume":"1420395.76","vol_ccy":"142039.576","vol_ccy_quote":"654005799.11579","confirm":1},{"ts":1758247200000,"open":"4604.75","high":"4613","low":"4541.01","close":"4548.41","volume":"2531620.34","vol_ccy":"253162.034","vol_ccy_quote":"1156800452.54653","confirm":1},{"ts":1758254400000,"open":"4548.4","high":"4557.44","low":"4526.08","close":"4539.31","volume":"2180231.42","vol_ccy":"218023.142","vol_ccy_quote":"990009313.26633","confirm":1},{"ts":1758261600000,"open":"4539.31","high":"4541.51","low":"4516.57","close":"4536.4","volume":"1591663.66","vol_ccy":"159166.366","vol_ccy_quote":"720952914.24944","confirm":1},{"ts":1758268800000,"open":"4536.41","high":"4547.39","low":"4512.52","close":"4520.93","volume":"1315935.14","vol_ccy":"131593.514","vol_ccy_quote":"596233541.54524","confirm":1},{"ts":1758276000000,"open":"4520.93","high":"4531.42","low":"4506","close":"4512.01","volume":"1466765.58","vol_ccy":"146676.558","vol_ccy_quote":"662729402.14856","confirm":1},{"ts":1758283200000,"open":"4512.01","high":"4534.9","low":"4505.34","close":"4525.81","volume":"1750226.3","vol_ccy":"175022.63","vol_ccy_quote":"791077616.47439","confirm":1},{"ts":1758290400000,"open":"4525.8","high":"4541.57","low":"4443","close":"4472.72","volume":"5529615.29","vol_ccy":"552961.529","vol_ccy_quote":"2479026812.47227","confirm":1},{"ts":1758297600000,"open":"4472.73","high":"4487.47","low":"4454.44","close":"4457.64","volume":"1675329.49","vol_ccy":"167532.949","vol_ccy_quote":"749229359.48202","confirm":1},{"ts":1758304800000,"open":"4457.63","high":"4464.01","low":"4431.04","close":"4438.42","volume":"1739996.6","vol_ccy":"173999.66","vol_ccy_quote":"774055926.7776","confirm":1},{"ts":1758312000000,"open":"4438.42","high":"4470","low":"4436","close":"4469.37","volume":"729642.95","vol_ccy":"72964.295","vol_ccy_quote":"325266726.57416","confirm":1},{"ts":1758319200000,"open":"4469.36","high":"4476.5","low":"4443.23","close":"4466.99","volume":"747170.33","vol_ccy":"74717.033","vol_ccy_quote":"333351529.80952","confirm":1},{"ts":1758326400000,"open":"4467","high":"4474.2","low":"4456.3","close":"4464.1","volume":"724206.67","vol_ccy":"72420.667","vol_ccy_quote":"323485845.70156","confirm":1},{"ts":1758333600000,"open":"4464.09","high":"4467.01","low":"4452","close":"4463.6","volume":"524516.49","vol_ccy":"52451.649","vol_ccy_quote":"233951471.29267","confirm":1},{"ts":1758340800000,"open":"4463.59","high":"4483","low":"4460.8","close":"4476.25","volume":"739865.75","vol_ccy":"73986.575","vol_ccy_quote":"330871647.20908","confirm":1},{"ts":1758348000000,"open":"4476.25","high":"4481.24","low":"4466.95","close":"4481.15","volume":"599093.23","vol_ccy":"59909.323","vol_ccy_quote":"267992167.47338","confirm":1},{"ts":1758355200000,"open":"4481.15","high":"4481.15","low":"4454.14","close":"4464.25","volume":"815325.35","vol_ccy":"81532.535","vol_ccy_quote":"364150495.88594","confirm":1},{"ts":1758362400000,"open":"4464.25","high":"4474.5","low":"4461.75","close":"4468.4","volume":"410163.46","vol_ccy":"41016.346","vol_ccy_quote":"183239336.48635","confirm":1},{"ts":1758369600000,"open":"4468.4","high":"4469.76","low":"4461.75","close":"4466.02","volume":"350614.28","vol_ccy":"35061.428","vol_ccy_quote":"156578158.21317","confirm":1},{"ts":1758376800000,"open":"4466.02","high":"4504.73","low":"4462","close":"4495.71","volume":"2000394.39","vol_ccy":"200039.439","vol_ccy_quote":"897991947.03404","confirm":1},{"ts":1758384000000,"open":"4495.7","high":"4506.86","low":"4466.8","close":"4483.67","volume":"1428151.64","vol_ccy":"142815.164","vol_ccy_quote":"640897712.92304","confirm":1},{"ts":1758391200000,"open":"4483.66","high":"4484.61","low":"4469.59","close":"4477.6","volume":"595432.77","vol_ccy":"59543.277","vol_ccy_quote":"266563273.759","confirm":1},{"ts":1758398400000,"open":"4477.6","high":"4498.7","low":"4475.56","close":"4487.67","volume":"476328.41","vol_ccy":"47632.841","vol_ccy_quote":"213778164.88907","confirm":1},{"ts":1758405600000,"open":"4487.67","high":"4493.33","low":"4476.67","close":"4478.64","volume":"375207.22","vol_ccy":"37520.722","vol_ccy_quote":"168294119.87914","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4488","low":"4472.02","close":"4479.2","volume":"502063.19","vol_ccy":"50206.319","vol_ccy_quote":"224947511.26122","confirm":1},{"ts":1758420000000,"open":"4479.2","high":"4486.05","low":"4455.19","close":"4476.75","volume":"901772.93","vol_ccy":"90177.293","vol_ccy_quote":"403163010.96834","confirm":1},{"ts":1758427200000,"open":"4476.74","high":"4477.34","low":"4464.46","close":"4475.89","volume":"472330.01","vol_ccy":"47233.001","vol_ccy_quote":"211142726.99368","confirm":1},{"ts":1758434400000,"open":"4475.9","high":"4491.35","low":"4474.06","close":"4476.45","volume":"702760.7","vol_ccy":"70276.07","vol_ccy_quote":"314948375.44522","confirm":1},{"ts":1758441600000,"open":"4476.45","high":"4478.14","low":"4442.01","close":"4464.8","volume":"1482942","vol_ccy":"148294.2","vol_ccy_quote":"661257148.52613","confirm":1},{"ts":1758448800000,"open":"4464.8","high":"4467.5","low":"4454.32","close":"4459.13","volume":"631841.03","vol_ccy":"63184.103","vol_ccy_quote":"281908325.13198","confirm":1},{"ts":1758456000000,"open":"4459.12","high":"4480","low":"4459","close":"4473.86","volume":"779651.15","vol_ccy":"77965.115","vol_ccy_quote":"348450025.48647","confirm":1},{"ts":1758463200000,"open":"4473.85","high":"4484.39","low":"4467.88","close":"4480.22","volume":"841492.33","vol_ccy":"84149.233","vol_ccy_quote":"376739258.25992","confirm":1},{"ts":1758470400000,"open":"4480.21","high":"4492.37","low":"4462.37","close":"4489.38","volume":"1374848.19","vol_ccy":"137484.819","vol_ccy_quote":"615294290.62118","confirm":1},{"ts":1758477600000,"open":"4489.38","high":"4496.5","low":"4474.5","close":"4492.01","volume":"888120.33","vol_ccy":"88812.033","vol_ccy_quote":"398473230.64951","confirm":1},{"ts":1758484800000,"open":"4492.01","high":"4492.58","low":"4465.02","close":"4469.21","volume":"516145.51","vol_ccy":"51614.551","vol_ccy_quote":"230984800.72501","confirm":1},{"ts":1758492000000,"open":"4469.2","high":"4475.85","low":"4441","close":"4443.26","volume":"1290383","vol_ccy":"129038.3","vol_ccy_quote":"574576959.81838","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4317.84","close":"4326.35","volume":"7071773.17","vol_ccy":"707177.317","vol_ccy_quote":"3088177233.63011","confirm":1},{"ts":1758506400000,"open":"4326.35","high":"4338.58","low":"4259","close":"4303","volume":"5021938.93","vol_ccy":"502193.893","vol_ccy_quote":"2158285950.70978","confirm":1},{"ts":1758513600000,"open":"4303","high":"4307.95","low":"4206.87","close":"4212.69","volume":"2811534.27","vol_ccy":"281153.427","vol_ccy_quote":"1200026621.94346","confirm":1},{"ts":1758520800000,"open":"4212.8","high":"4222.03","low":"4032","close":"4190.5","volume":"11111968.92","vol_ccy":"1111196.892","vol_ccy_quote":"4614995080.53442","confirm":1},{"ts":1758528000000,"open":"4190.49","high":"4204.97","low":"4132.19","close":"4148.99","volume":"3436175.94","vol_ccy":"343617.594","vol_ccy_quote":"1433202766.25739","confirm":1},{"ts":1758535200000,"open":"4148.99","high":"4189.7","low":"4136.36","close":"4179.25","volume":"2389458.85","vol_ccy":"238945.885","vol_ccy_quote":"996270155.39065","confirm":1},{"ts":1758542400000,"open":"4179.24","high":"4214.99","low":"4166.38","close":"4204.44","volume":"2645599.26","vol_ccy":"264559.926","vol_ccy_quote":"1108209089.66754","confirm":1},{"ts":1758549600000,"open":"4204.43","high":"4217.83","low":"4156","close":"4165.79","volume":"2770673.85","vol_ccy":"277067.385","vol_ccy_quote":"1159992303.52441","confirm":1},{"ts":1758556800000,"open":"4165.79","high":"4180.99","low":"4142.99","close":"4162.14","volume":"2521135.11","vol_ccy":"252113.511","vol_ccy_quote":"1049421316.24541","confirm":1},{"ts":1758564000000,"open":"4162.13","high":"4176","low":"4116.79","close":"4132.89","volume":"2374704.14","vol_ccy":"237470.414","vol_ccy_quote":"984202411.7778","confirm":1},{"ts":1758571200000,"open":"4132.89","high":"4196.55","low":"4131.65","close":"4195.51","volume":"1392708.03","vol_ccy":"139270.803","vol_ccy_quote":"580891055.14321","confirm":1},{"ts":1758578400000,"open":"4195.51","high":"4205.73","low":"4181.21","close":"4196.25","volume":"824260.12","vol_ccy":"82426.012","vol_ccy_quote":"345731894.32522","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4209","low":"4160.7","close":"4161.59","volume":"1635028.62","vol_ccy":"163502.862","vol_ccy_quote":"684356837.99748","confirm":1},{"ts":1758592800000,"open":"4161.59","high":"4195.49","low":"4112.71","close":"4185.68","volume":"3561573.26","vol_ccy":"356157.326","vol_ccy_quote":"1480298483.50338","confirm":1},{"ts":1758600000000,"open":"4185.68","high":"4192","low":"4152.24","close":"4181.01","volume":"1731346.05","vol_ccy":"173134.605","vol_ccy_quote":"722944277.6983","confirm":1},{"ts":1758607200000,"open":"4181.01","high":"4214.02","low":"4175.37","close":"4203","volume":"1885575.97","vol_ccy":"188557.597","vol_ccy_quote":"792017331.45183","confirm":1},{"ts":1758614400000,"open":"4203","high":"4227.87","low":"4182.11","close":"4189.59","volume":"1992854.66","vol_ccy":"199285.466","vol_ccy_quote":"837967548.04642","confirm":1},{"ts":1758621600000,"open":"4189.58","high":"4194.22","low":"4176","close":"4189.5","volume":"980769.5","vol_ccy":"98076.95","vol_ccy_quote":"410674316.06981","confirm":1},{"ts":1758628800000,"open":"4189.5","high":"4206.95","low":"4178.39","close":"4185.66","volume":"1608597.5","vol_ccy":"160859.75","vol_ccy_quote":"674194887.97843","confirm":1},{"ts":1758636000000,"open":"4185.65","high":"4209.99","low":"4159.07","close":"4179.05","volume":"3081406.96","vol_ccy":"308140.696","vol_ccy_quote":"1288649777.84509","confirm":1},{"ts":1758643200000,"open":"4179.01","high":"4206","low":"4135.25","close":"4147.22","volume":"3368852.48","vol_ccy":"336885.248","vol_ccy_quote":"1404517083.83784","confirm":1},{"ts":1758650400000,"open":"4147.22","high":"4181.13","low":"4140.25","close":"4151.52","volume":"1873346.01","vol_ccy":"187334.601","vol_ccy_quote":"778782023.0678","confirm":1},{"ts":1758657600000,"open":"4151.5","high":"4189.99","low":"4137.03","close":"4181.56","volume":"1035196.65","vol_ccy":"103519.665","vol_ccy_quote":"431213000.4993","confirm":1},{"ts":1758664800000,"open":"4181.53","high":"4187.76","low":"4158.42","close":"4162.17","volume":"836408.14","vol_ccy":"83640.814","vol_ccy_quote":"348972721.18767","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4193.03","low":"4155.84","close":"4187.59","volume":"1222964.89","vol_ccy":"122296.489","vol_ccy_quote":"511152791.12546","confirm":1},{"ts":1758679200000,"open":"4187.59","high":"4189.8","low":"4126.02","close":"4145.51","volume":"2790195.06","vol_ccy":"279019.506","vol_ccy_quote":"1158805400.63696","confirm":1},{"ts":1758686400000,"open":"4145.51","high":"4174.99","low":"4071.01","close":"4170.8","volume":"5819308.01","vol_ccy":"581930.801","vol_ccy_quote":"2399895560.9966","confirm":1},{"ts":1758693600000,"open":"4170.8","high":"4181.89","low":"4162.6","close":"4173","volume":"1346746.21","vol_ccy":"134674.621","vol_ccy_quote":"562020236.66061","confirm":1},{"ts":1758700800000,"open":"4173","high":"4182.57","low":"4165.46","close":"4180.6","volume":"765324.75","vol_ccy":"76532.475","vol_ccy_quote":"319421947.17036","confirm":1},{"ts":1758708000000,"open":"4180.6","high":"4197","low":"4161.15","close":"4180","volume":"1905107.84","vol_ccy":"190510.784","vol_ccy_quote":"796701497.46978","confirm":1},{"ts":1758715200000,"open":"4180","high":"4185.39","low":"4142.89","close":"4147.99","volume":"2343713.96","vol_ccy":"234371.396","vol_ccy_quote":"976481748.76322","confirm":1},{"ts":1758722400000,"open":"4148","high":"4205","low":"4147.46","close":"4163.52","volume":"2882105.63","vol_ccy":"288210.563","vol_ccy_quote":"1204703563.4896","confirm":1},{"ts":1758729600000,"open":"4163.52","high":"4192.56","low":"4151.55","close":"4180.53","volume":"1738525.02","vol_ccy":"173852.502","vol_ccy_quote":"725022427.89903","confirm":1},{"ts":1758736800000,"open":"4180.53","high":"4181.53","low":"4152.38","close":"4159.09","volume":"911934.4","vol_ccy":"91193.44","vol_ccy_quote":"379901972.25732","confirm":1},{"ts":1758744000000,"open":"4159.08","high":"4169.7","low":"4127.01","close":"4143.01","volume":"1096428.77","vol_ccy":"109642.877","vol_ccy_quote":"455184403.9068","confirm":1},{"ts":1758751200000,"open":"4143.01","high":"4162.3","low":"4141","close":"4150.28","volume":"838184.76","vol_ccy":"83818.476","vol_ccy_quote":"348029078.25786","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"4080","close":"4099.99","volume":"3671790.92","vol_ccy":"367179.092","vol_ccy_quote":"1509949757.66009","confirm":1},{"ts":1758765600000,"open":"4100","high":"4135.8","low":"4018.62","close":"4059.61","volume":"6957376.58","vol_ccy":"695737.658","vol_ccy_quote":"2832091377.05105","confirm":1},{"ts":1758772800000,"open":"4059.6","high":"4069.06","low":"3959.22","close":"4022.49","volume":"7953868.19","vol_ccy":"795386.819","vol_ccy_quote":"3191430858.53542","confirm":1},{"ts":1758780000000,"open":"4022.49","high":"4025.99","low":"3982.31","close":"4006.61","volume":"3231408.87","vol_ccy":"323140.887","vol_ccy_quote":"1294209870.40801","confirm":1},{"ts":1758787200000,"open":"4006.6","high":"4050","low":"4001.01","close":"4022.59","volume":"3093327.22","vol_ccy":"309332.722","vol_ccy_quote":"1245875505.55811","confirm":1},{"ts":1758794400000,"open":"4022.59","high":"4040.81","low":"3987.61","close":"4000.72","volume":"2248535.22","vol_ccy":"224853.522","vol_ccy_quote":"901566313.59226","confirm":1},{"ts":1758801600000,"open":"4000.72","high":"4014.85","low":"3920","close":"3968","volume":"8459118.67","vol_ccy":"845911.867","vol_ccy_quote":"3359980784.0308","confirm":1},{"ts":1758808800000,"open":"3968","high":"4020.19","low":"3966.42","close":"4000.5","volume":"3415729.72","vol_ccy":"341572.972","vol_ccy_quote":"1366302323.27932","confirm":1},{"ts":1758816000000,"open":"4000.49","high":"4004","low":"3820.01","close":"3836.76","volume":"10552222.17","vol_ccy":"1055222.217","vol_ccy_quote":"4113626154.36144","confirm":1},{"ts":1758823200000,"open":"3836.75","high":"3944.56","low":"3822","close":"3908.63","volume":"5907324.05","vol_ccy":"590732.405","vol_ccy_quote":"2295970129.85336","confirm":1},{"ts":1758830400000,"open":"3908.64","high":"3916","low":"3875","close":"3902.51","volume":"2370509.59","vol_ccy":"237050.959","vol_ccy_quote":"923348060.39186","confirm":1},{"ts":1758837600000,"open":"3902.5","high":"3934.8","low":"3847.11","close":"3872.72","volume":"2665171.18","vol_ccy":"266517.118","vol_ccy_quote":"1035441660.82419","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"3955.41","low":"3865.35","close":"3946.11","volume":"3632741.29","vol_ccy":"363274.129","vol_ccy_quote":"1422032906.3369","confirm":1},{"ts":1758852000000,"open":"3946.12","high":"3969","low":"3938.9","close":"3962.97","volume":"2061070.78","vol_ccy":"206107.078","vol_ccy_quote":"814832839.28574","confirm":1},{"ts":1758859200000,"open":"3962.98","high":"3974.53","low":"3917.88","close":"3919.99","volume":"2139402.68","vol_ccy":"213940.268","vol_ccy_quote":"844117547.53699","confirm":1},{"ts":1758866400000,"open":"3919.99","high":"3947.59","low":"3905.16","close":"3937.14","volume":"3141401.73","vol_ccy":"314140.173","vol_ccy_quote":"1232828962.357","confirm":1},{"ts":1758873600000,"open":"3937.14","high":"3943.16","low":"3892.55","close":"3913.4","volume":"1923078.94","vol_ccy":"192307.894","vol_ccy_quote":"754312814.30902","confirm":1},{"ts":1758880800000,"open":"3913.39","high":"3915","low":"3871.21","close":"3903.99","volume":"2663469.44","vol_ccy":"266346.944","vol_ccy_quote":"1036167675.79991","confirm":1},{"ts":1758888000000,"open":"3903.98","high":"3983","low":"3873.12","close":"3968.16","volume":"5824245.22","vol_ccy":"582424.522","vol_ccy_quote":"2290369220.82287","confirm":1},{"ts":1758895200000,"open":"3968.1","high":"3976","low":"3920.37","close":"3943.81","volume":"2952970.41","vol_ccy":"295297.041","vol_ccy_quote":"1164628014.60531","confirm":1},{"ts":1758902400000,"open":"3943.81","high":"4044","low":"3940.02","close":"4042.54","volume":"4201683.6","vol_ccy":"420168.36","vol_ccy_quote":"1680665484.77524","confirm":1},{"ts":1758909600000,"open":"4042.54","high":"4067.5","low":"4005.01","close":"4021.61","volume":"3314884.72","vol_ccy":"331488.472","vol_ccy_quote":"1338510739.17889","confirm":1},{"ts":1758916800000,"open":"4021.61","high":"4027.99","low":"4002.48","close":"4021","volume":"990665.88","vol_ccy":"99066.588","vol_ccy_quote":"397667118.9853","confirm":1},{"ts":1758924000000,"open":"4021","high":"4038.07","low":"4012.61","close":"4029.78","volume":"865268.06","vol_ccy":"86526.806","vol_ccy_quote":"348428468.25943","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4030.8","low":"4003.73","close":"4016.62","volume":"814618.14","vol_ccy":"81461.814","vol_ccy_quote":"327289185.50168","confirm":1},{"ts":1758938400000,"open":"4016.61","high":"4027.78","low":"4007.3","close":"4016.8","volume":"769213.93","vol_ccy":"76921.393","vol_ccy_quote":"308928997.25746","confirm":1},{"ts":1758945600000,"open":"4016.79","high":"4026.67","low":"4010.47","close":"4018.39","volume":"514593.51","vol_ccy":"51459.351","vol_ccy_quote":"206722197.7473","confirm":1},{"ts":1758952800000,"open":"4018.38","high":"4020","low":"4004.16","close":"4006.5","volume":"616660.87","vol_ccy":"61666.087","vol_ccy_quote":"247394876.2365","confirm":1},{"ts":1758960000000,"open":"4006.49","high":"4006.5","low":"3970.17","close":"3993.17","volume":"2232044.98","vol_ccy":"223204.498","vol_ccy_quote":"889923882.8261","confirm":1},{"ts":1758967200000,"open":"3993.18","high":"4015.89","low":"3986.79","close":"4000.19","volume":"1320219.47","vol_ccy":"132021.947","vol_ccy_quote":"528711376.01663","confirm":1},{"ts":1758974400000,"open":"4000.2","high":"4037.64","low":"3992.43","close":"4017.91","volume":"1729426.7","vol_ccy":"172942.67","vol_ccy_quote":"694769078.69887","confirm":1},{"ts":1758981600000,"open":"4017.91","high":"4024.61","low":"3997.13","close":"4016.42","volume":"1120455.29","vol_ccy":"112045.529","vol_ccy_quote":"449447378.79422","confirm":1},{"ts":1758988800000,"open":"4016.42","high":"4017.45","low":"3977","close":"4000","volume":"1482116.76","vol_ccy":"148211.676","vol_ccy_quote":"592216467.25394","confirm":1},{"ts":1758996000000,"open":"4000.01","high":"4002.5","low":"3984.59","close":"4000.51","volume":"496612.43","vol_ccy":"49661.243","vol_ccy_quote":"198326751.74874","confirm":1},{"ts":1759003200000,"open":"4000.5","high":"4019.5","low":"3998.58","close":"4012.8","volume":"420682.73","vol_ccy":"42068.273","vol_ccy_quote":"168598420.59476","confirm":1},{"ts":1759010400000,"open":"4012.8","high":"4032","low":"4011.98","close":"4016.96","volume":"865645.79","vol_ccy":"86564.579","vol_ccy_quote":"348130990.0208","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4031.06","low":"3992.31","close":"3995.01","volume":"1293756.24","vol_ccy":"129375.624","vol_ccy_quote":"518860621.3357","confirm":1},{"ts":1759024800000,"open":"3995.01","high":"4009.92","low":"3993.79","close":"4001.01","volume":"626984.44","vol_ccy":"62698.444","vol_ccy_quote":"250848124.22267","confirm":1},{"ts":1759032000000,"open":"4001.01","high":"4019.22","low":"3995.03","close":"4009.09","volume":"618872.34","vol_ccy":"61887.234","vol_ccy_quote":"247925786.90977","confirm":1},{"ts":1759039200000,"open":"4009.08","high":"4015","low":"3994.65","close":"4012.02","volume":"804371.88","vol_ccy":"80437.188","vol_ccy_quote":"322179774.27748","confirm":1},{"ts":1759046400000,"open":"4012.03","high":"4014.1","low":"3987.02","close":"3994.29","volume":"1020050.49","vol_ccy":"102005.049","vol_ccy_quote":"407872930.52194","confirm":1},{"ts":1759053600000,"open":"3994.29","high":"3998.88","low":"3982.27","close":"3990.85","volume":"911428.92","vol_ccy":"91142.892","vol_ccy_quote":"363620405.6301","confirm":1},{"ts":1759060800000,"open":"3990.84","high":"4020","low":"3962.06","close":"4011.38","volume":"2432607.21","vol_ccy":"243260.721","vol_ccy_quote":"970300443.95802","confirm":1},{"ts":1759068000000,"open":"4011.38","high":"4027","low":"4005.74","close":"4019.18","volume":"1657323.74","vol_ccy":"165732.374","vol_ccy_quote":"665860760.3516","confirm":1},{"ts":1759075200000,"open":"4019.18","high":"4053","low":"4019.06","close":"4037.43","volume":"2440941.25","vol_ccy":"244094.125","vol_ccy_quote":"984813414.44538","confirm":1},{"ts":1759082400000,"open":"4037.42","high":"4044.18","low":"4030.55","close":"4036.96","volume":"477999.41","vol_ccy":"47799.941","vol_ccy_quote":"192978581.99857","confirm":1},{"ts":1759089600000,"open":"4036.96","high":"4064.96","low":"4033.39","close":"4047.79","volume":"1071972.34","vol_ccy":"107197.234","vol_ccy_quote":"434300594.76746","confirm":1},{"ts":1759096800000,"open":"4047.8","high":"4143.12","low":"4047.79","close":"4139.36","volume":"4071766.01","vol_ccy":"407176.601","vol_ccy_quote":"1674345384.93275","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4143.75","low":"4109.99","close":"4112.29","volume":"1896700.1","vol_ccy":"189670.01","vol_ccy_quote":"782739519.5979","confirm":1},{"ts":1759111200000,"open":"4112.28","high":"4126.8","low":"4101.2","close":"4119.77","volume":"1380403.07","vol_ccy":"138040.307","vol_ccy_quote":"567528996.62119","confirm":1},{"ts":1759118400000,"open":"4119.77","high":"4122.2","low":"4101.3","close":"4112.43","volume":"784076.61","vol_ccy":"78407.661","vol_ccy_quote":"322381932.47071","confirm":1},{"ts":1759125600000,"open":"4112.44","high":"4112.91","low":"4086","close":"4106.54","volume":"1458337.64","vol_ccy":"145833.764","vol_ccy_quote":"597883228.97382","confirm":1},{"ts":1759132800000,"open":"4106.54","high":"4137.94","low":"4106.4","close":"4131.87","volume":"1811775.98","vol_ccy":"181177.598","vol_ccy_quote":"747056843.63988","confirm":1},{"ts":1759140000000,"open":"4131.87","high":"4135.68","low":"4092","close":"4101.57","volume":"1620449.51","vol_ccy":"162044.951","vol_ccy_quote":"666099781.24219","confirm":1},{"ts":1759147200000,"open":"4101.56","high":"4185.99","low":"4080.08","close":"4167.07","volume":"5303194.98","vol_ccy":"530319.498","vol_ccy_quote":"2191621710.40663","confirm":1},{"ts":1759154400000,"open":"4167.07","high":"4206.6","low":"4151.5","close":"4163.28","volume":"5074810.02","vol_ccy":"507481.002","vol_ccy_quote":"2120246075.66914","confirm":1},{"ts":1759161600000,"open":"4163.28","high":"4173.5","low":"4125.25","close":"4153.58","volume":"2539695.44","vol_ccy":"253969.544","vol_ccy_quote":"1053518535.75189","confirm":1},{"ts":1759168800000,"open":"4153.59","high":"4192.17","low":"4140.54","close":"4186.16","volume":"1506367.9","vol_ccy":"150636.79","vol_ccy_quote":"627660510.98692","confirm":1},{"ts":1759176000000,"open":"4186.16","high":"4234.33","low":"4179.55","close":"4222","volume":"1972474.95","vol_ccy":"197247.495","vol_ccy_quote":"831143031.52675","confirm":1},{"ts":1759183200000,"open":"4222.01","high":"4229","low":"4210.6","close":"4212.84","volume":"1029530.89","vol_ccy":"102953.089","vol_ccy_quote":"434348318.42735","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4188.6","close":"4201.64","volume":"2921492.21","vol_ccy":"292149.221","vol_ccy_quote":"1229897994.25449","confirm":1},{"ts":1759197600000,"open":"4201.65","high":"4209.23","low":"4186.01","close":"4197","volume":"1016291.5","vol_ccy":"101629.15","vol_ccy_quote":"426740129.01843","confirm":1},{"ts":1759204800000,"open":"4197","high":"4199","low":"4168.1","close":"4182.64","volume":"1389343.66","vol_ccy":"138934.366","vol_ccy_quote":"581319526.39993","confirm":1},{"ts":1759212000000,"open":"4182.64","high":"4205","low":"4170.98","close":"4180.63","volume":"1680585.32","vol_ccy":"168058.532","vol_ccy_quote":"703965973.21862","confirm":1},{"ts":1759219200000,"open":"4180.62","high":"4181.56","low":"4132.12","close":"4139.01","volume":"2488851.28","vol_ccy":"248885.128","vol_ccy_quote":"1035276301.70282","confirm":1},{"ts":1759226400000,"open":"4139","high":"4167.62","low":"4133.45","close":"4162.64","volume":"1953660.63","vol_ccy":"195366.063","vol_ccy_quote":"811020348.75835","confirm":1},{"ts":1759233600000,"open":"4162.64","high":"4173.67","low":"4137.27","close":"4152.61","volume":"2095275.5","vol_ccy":"209527.55","vol_ccy_quote":"871189795.50322","confirm":1},{"ts":1759240800000,"open":"4152.6","high":"4159.08","low":"4092.19","close":"4117.88","volume":"4501373.8","vol_ccy":"450137.38","vol_ccy_quote":"1855578732.85158","confirm":1},{"ts":1759248000000,"open":"4117.87","high":"4125.7","low":"4090.01","close":"4099.06","volume":"2504752.72","vol_ccy":"250475.272","vol_ccy_quote":"1028080175.09444","confirm":1},{"ts":1759255200000,"open":"4099.05","high":"4169.65","low":"4091.03","close":"4158.29","volume":"2003398.54","vol_ccy":"200339.854","vol_ccy_quote":"826861817.21539","confirm":1},{"ts":1759262400000,"open":"4158.29","high":"4199.62","low":"4147.25","close":"4151.01","volume":"2674811.01","vol_ccy":"267481.101","vol_ccy_quote":"1116588672.91903","confirm":1},{"ts":1759269600000,"open":"4151","high":"4169.7","low":"4114.32","close":"4143.18","volume":"1855180.34","vol_ccy":"185518.034","vol_ccy_quote":"767974831.64356","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4172.54","low":"4122.25","close":"4168.68","volume":"1722201.31","vol_ccy":"172220.131","vol_ccy_quote":"714405607.57002","confirm":1},{"ts":1759284000000,"open":"4168.68","high":"4169","low":"4126.88","close":"4127.39","volume":"1474607.57","vol_ccy":"147460.757","vol_ccy_quote":"611656085.12419","confirm":1},{"ts":1759291200000,"open":"4127.4","high":"4155","low":"4125","close":"4142.79","volume":"1386037.91","vol_ccy":"138603.791","vol_ccy_quote":"574543620.74234","confirm":1},{"ts":1759298400000,"open":"4142.79","high":"4145.27","low":"4120.37","close":"4143.69","volume":"1301451.22","vol_ccy":"130145.122","vol_ccy_quote":"537947942.34701","confirm":1},{"ts":1759305600000,"open":"4143.7","high":"4328.16","low":"4140.95","close":"4308.31","volume":"10149138.71","vol_ccy":"1014913.871","vol_ccy_quote":"4325507592.33738","confirm":1},{"ts":1759312800000,"open":"4308.32","high":"4311","low":"4277.01","close":"4296.01","volume":"2271770.81","vol_ccy":"227177.081","vol_ccy_quote":"975201655.10245","confirm":1},{"ts":1759320000000,"open":"4296.01","high":"4312.66","low":"4276","close":"4293.77","volume":"2578724.29","vol_ccy":"257872.429","vol_ccy_quote":"1107001805.35555","confirm":1},{"ts":1759327200000,"open":"4293.78","high":"4342.43","low":"4289.24","close":"4324.55","volume":"4735472.82","vol_ccy":"473547.282","vol_ccy_quote":"2046393803.03241","confirm":1},{"ts":1759334400000,"open":"4324.55","high":"4337.98","low":"4287","close":"4291.15","volume":"2579827.68","vol_ccy":"257982.768","vol_ccy_quote":"1113794191.24308","confirm":1},{"ts":1759341600000,"open":"4291.15","high":"4337.98","low":"4290","close":"4331.73","volume":"1648522.15","vol_ccy":"164852.215","vol_ccy_quote":"711652633.59225","confirm":1},{"ts":1759348800000,"open":"4331.73","high":"4334.48","low":"4286.11","close":"4302.75","volume":"1478278.64","vol_ccy":"147827.864","vol_ccy_quote":"638113944.35948","confirm":1},{"ts":1759356000000,"open":"4302.74","high":"4354.99","low":"4302.74","close":"4346.11","volume":"1631667.4","vol_ccy":"163166.74","vol_ccy_quote":"706461878.44602","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4397.66","low":"4330.5","close":"4391.51","volume":"3989463.98","vol_ccy":"398946.398","vol_ccy_quote":"1739947413.89113","confirm":1},{"ts":1759370400000,"open":"4391.5","high":"4396.97","low":"4364.3","close":"4375.14","volume":"2268654.25","vol_ccy":"226865.425","vol_ccy_quote":"994154769.86604","confirm":1},{"ts":1759377600000,"open":"4375.15","high":"4396.53","low":"4357.5","close":"4381.95","volume":"1518095.54","vol_ccy":"151809.554","vol_ccy_quote":"664411414.48762","confirm":1},{"ts":1759384800000,"open":"4381.95","high":"4423.06","low":"4368.56","close":"4374.4","volume":"3014146.43","vol_ccy":"301414.643","vol_ccy_quote":"1325860472.7","confirm":1},{"ts":1759392000000,"open":"4374.41","high":"4395.24","low":"4367.23","close":"4389.65","volume":"1213557.73","vol_ccy":"121355.773","vol_ccy_quote":"531873238.05821","confirm":1},{"ts":1759399200000,"open":"4389.66","high":"4395","low":"4371.44","close":"4377.7","volume":"1010603.74","vol_ccy":"101060.374","vol_ccy_quote":"442813754.79403","confirm":1},{"ts":1759406400000,"open":"4377.71","high":"4417.92","low":"4375","close":"4415","volume":"3009743.41","vol_ccy":"300974.341","vol_ccy_quote":"1323833217.60257","confirm":1},{"ts":1759413600000,"open":"4414.99","high":"4441.44","low":"4332.01","close":"4435.38","volume":"7090540.52","vol_ccy":"709054.052","vol_ccy_quote":"3114097953.56412","confirm":1},{"ts":1759420800000,"open":"4435.39","high":"4477.76","low":"4423.23","close":"4464.11","volume":"4849473.83","vol_ccy":"484947.383","vol_ccy_quote":"2158608126.49804","confirm":1},{"ts":1759428000000,"open":"4464.11","high":"4516.25","low":"4463.47","close":"4493.48","volume":"3379123.08","vol_ccy":"337912.308","vol_ccy_quote":"1517949489.82579","confirm":1},{"ts":1759435200000,"open":"4493.48","high":"4495.64","low":"4466","close":"4466.93","volume":"1415373.89","vol_ccy":"141537.389","vol_ccy_quote":"634240068.16282","confirm":1},{"ts":1759442400000,"open":"4466.92","high":"4487.97","low":"4456","close":"4481.85","volume":"1321121.63","vol_ccy":"132112.163","vol_ccy_quote":"590344492.79048","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4482","low":"4459.5","close":"4469.73","volume":"1038768.02","vol_ccy":"103876.802","vol_ccy_quote":"464318286.67181","confirm":1},{"ts":1759456800000,"open":"4469.73","high":"4558.77","low":"4469.1","close":"4499.37","volume":"4249986","vol_ccy":"424998.6","vol_ccy_quote":"1920025386.1107","confirm":1},{"ts":1759464000000,"open":"4499.38","high":"4510","low":"4466","close":"4475.65","volume":"1724126.29","vol_ccy":"172412.629","vol_ccy_quote":"773414473.70846","confirm":1},{"ts":1759471200000,"open":"4475.64","high":"4484.96","low":"4452.02","close":"4462.18","volume":"1871142.58","vol_ccy":"187114.258","vol_ccy_quote":"835686179.35054","confirm":1},{"ts":1759478400000,"open":"4462.17","high":"4481.6","low":"4427","close":"4471.62","volume":"2695232.07","vol_ccy":"269523.207","vol_ccy_quote":"1200730066.00591","confirm":1},{"ts":1759485600000,"open":"4471.63","high":"4493.95","low":"4464.01","close":"4476.6","volume":"1470764.07","vol_ccy":"147076.407","vol_ccy_quote":"658812671.54729","confirm":1},{"ts":1759492800000,"open":"4476.6","high":"4504.42","low":"4446.87","close":"4468.68","volume":"2696576.38","vol_ccy":"269657.638","vol_ccy_quote":"1206930316.9239","confirm":1},{"ts":1759500000000,"open":"4468.68","high":"4541.64","low":"4433.06","close":"4533.18","volume":"4421401.81","vol_ccy":"442140.181","vol_ccy_quote":"1981248012.46509","confirm":1},{"ts":1759507200000,"open":"4533.19","high":"4590.93","low":"4452.64","close":"4470.32","volume":"9346865.06","vol_ccy":"934686.506","vol_ccy_quote":"4224909882.8553","confirm":1},{"ts":1759514400000,"open":"4470.31","high":"4544.05","low":"4448.95","close":"4517.76","volume":"2555930.84","vol_ccy":"255593.084","vol_ccy_quote":"1149894438.10235","confirm":1},{"ts":1759521600000,"open":"4517.76","high":"4541.47","low":"4491.23","close":"4521.56","volume":"1190475.06","vol_ccy":"119047.506","vol_ccy_quote":"537787348.53399","confirm":1},{"ts":1759528800000,"open":"4521.56","high":"4532.9","low":"4505","close":"4511.3","volume":"813693.09","vol_ccy":"81369.309","vol_ccy_quote":"367769134.46947","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4515.52","low":"4466.76","close":"4478.71","volume":"1627287.09","vol_ccy":"162728.709","vol_ccy_quote":"730834002.08559","confirm":1},{"ts":1759543200000,"open":"4478.71","high":"4488.71","low":"4461.59","close":"4485","volume":"1289920.67","vol_ccy":"128992.067","vol_ccy_quote":"577578209.23308","confirm":1},{"ts":1759550400000,"open":"4485","high":"4508.97","low":"4478","close":"4502.02","volume":"1062449.71","vol_ccy":"106244.971","vol_ccy_quote":"477462328.2153","confirm":1},{"ts":1759557600000,"open":"4502.01","high":"4516.74","low":"4491.7","close":"4496.41","volume":"1202544.97","vol_ccy":"120254.497","vol_ccy_quote":"541711515.4645","confirm":1},{"ts":1759564800000,"open":"4496.41","high":"4501.49","low":"4480.52","close":"4488","volume":"992027.61","vol_ccy":"99202.761","vol_ccy_quote":"445572800.81164","confirm":1},{"ts":1759572000000,"open":"4488","high":"4502.94","low":"4478.01","close":"4482.08","volume":"831602.23","vol_ccy":"83160.223","vol_ccy_quote":"373282751.26343","confirm":1},{"ts":1759579200000,"open":"4482.07","high":"4507.91","low":"4473.68","close":"4497.77","volume":"1166635.64","vol_ccy":"116663.564","vol_ccy_quote":"524085889.77139","confirm":1},{"ts":1759586400000,"open":"4497.77","high":"4510","low":"4439.53","close":"4453.67","volume":"2906591.08","vol_ccy":"290659.108","vol_ccy_quote":"1298761986.95322","confirm":1},{"ts":1759593600000,"open":"4453.68","high":"4475.43","low":"4437.86","close":"4463.31","volume":"1495813.57","vol_ccy":"149581.357","vol_ccy_quote":"666837960.17538","confirm":1},{"ts":1759600800000,"open":"4463.32","high":"4467.77","low":"4449.07","close":"4466.02","volume":"533020.97","vol_ccy":"53302.097","vol_ccy_quote":"237665919.31123","confirm":1},{"ts":1759608000000,"open":"4466.02","high":"4493","low":"4466.02","close":"4483.07","volume":"766327.64","vol_ccy":"76632.764","vol_ccy_quote":"343402253.08819","confirm":1},{"ts":1759615200000,"open":"4483.07","high":"4493.33","low":"4478.46","close":"4485.39","volume":"396563.07","vol_ccy":"39656.307","vol_ccy_quote":"177896610.11168","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4492","low":"4465.02","close":"4485.59","volume":"745284.02","vol_ccy":"74528.402","vol_ccy_quote":"333859484.60384","confirm":1},{"ts":1759629600000,"open":"4485.58","high":"4574.55","low":"4478","close":"4529.73","volume":"5257787.29","vol_ccy":"525778.729","vol_ccy_quote":"2385164792.86924","confirm":1},{"ts":1759636800000,"open":"4529.73","high":"4587.01","low":"4526.52","close":"4568.08","volume":"3225801.6","vol_ccy":"322580.16","vol_ccy_quote":"1471851129.85079","confirm":1},{"ts":1759644000000,"open":"4568.09","high":"4613.79","low":"4552","close":"4604.2","volume":"2782417.44","vol_ccy":"278241.744","vol_ccy_quote":"1274769846.61147","confirm":1},{"ts":1759651200000,"open":"4604.19","high":"4618","low":"4536.47","close":"4549.18","volume":"3792131.17","vol_ccy":"379213.117","vol_ccy_quote":"1735033376.09365","confirm":1},{"ts":1759658400000,"open":"4549.17","high":"4556.1","low":"4522","close":"4549.52","volume":"2305393.46","vol_ccy":"230539.346","vol_ccy_quote":"1046595205.27183","confirm":1},{"ts":1759665600000,"open":"4549.52","high":"4550.33","low":"4528.21","close":"4537.59","volume":"1185986.3","vol_ccy":"118598.63","vol_ccy_quote":"538232281.50624","confirm":1},{"ts":1759672800000,"open":"4537.6","high":"4549","low":"4525.1","close":"4531.01","volume":"1051845.22","vol_ccy":"105184.522","vol_ccy_quote":"477204065.13793","confirm":1},{"ts":1759680000000,"open":"4531.01","high":"4540","low":"4488","close":"4510.97","volume":"2458801.02","vol_ccy":"245880.102","vol_ccy_quote":"1110472864.26546","confirm":1},{"ts":1759687200000,"open":"4510.98","high":"4524.56","low":"4480.01","close":"4485.29","volume":"1358193.34","vol_ccy":"135819.334","vol_ccy_quote":"611348770.22771","confirm":1},{"ts":1759694400000,"open":"4485.29","high":"4508","low":"4472","close":"4503.23","volume":"957278.71","vol_ccy":"95727.871","vol_ccy_quote":"430133357.0055","confirm":1},{"ts":1759701600000,"open":"4503.23","high":"4521.57","low":"4499.03","close":"4512.25","volume":"780437.31","vol_ccy":"78043.731","vol_ccy_quote":"352180355.83267","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4552","low":"4483.53","close":"4525.84","volume":"2952918.97","vol_ccy":"295291.897","vol_ccy_quote":"1334009274.92031","confirm":1},{"ts":1759716000000,"open":"4525.82","high":"4548.67","low":"4504.07","close":"4535.14","volume":"1380036.42","vol_ccy":"138003.642","vol_ccy_quote":"625196297.29999","confirm":1},{"ts":1759723200000,"open":"4535.14","high":"4540.55","low":"4507.3","close":"4526.31","volume":"920202.68","vol_ccy":"92020.268","vol_ccy_quote":"416123494.93891","confirm":1},{"ts":1759730400000,"open":"4526.31","high":"4576.82","low":"4525.31","close":"4531.81","volume":"2979269","vol_ccy":"297926.9","vol_ccy_quote":"1356435235.47959","confirm":1},{"ts":1759737600000,"open":"4531.81","high":"4574.96","low":"4531.81","close":"4571.11","volume":"1486614.98","vol_ccy":"148661.498","vol_ccy_quote":"677646258.91112","confirm":1},{"ts":1759744800000,"open":"4571.11","high":"4592.12","low":"4555.32","close":"4570.14","volume":"1711152.63","vol_ccy":"171115.263","vol_ccy_quote":"782566767.8565","confirm":1},{"ts":1759752000000,"open":"4570.15","high":"4637.88","low":"4568.22","close":"4636.58","volume":"3836115.3","vol_ccy":"383611.53","vol_ccy_quote":"1765805512.36118","confirm":1},{"ts":1759759200000,"open":"4636.57","high":"4693","low":"4627.21","close":"4671.15","volume":"5442596.07","vol_ccy":"544259.607","vol_ccy_quote":"2536227619.88967","confirm":1},{"ts":1759766400000,"open":"4671.14","high":"4718","low":"4658.23","close":"4693.89","volume":"2813931.97","vol_ccy":"281393.197","vol_ccy_quote":"1319893443.33724","confirm":1},{"ts":1759773600000,"open":"4693.89","high":"4734.99","low":"4676.7","close":"4721.24","volume":"2117762.44","vol_ccy":"211776.244","vol_ccy_quote":"996296250.32388","confirm":1},{"ts":1759780800000,"open":"4721.24","high":"4734.75","low":"4669.1","close":"4692","volume":"1534277.33","vol_ccy":"153427.733","vol_ccy_quote":"720703386.18605","confirm":1},{"ts":1759788000000,"open":"4691.96","high":"4707.64","low":"4680.47","close":"4682.02","volume":"869714.89","vol_ccy":"86971.489","vol_ccy_quote":"408260738.36973","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4697.9","low":"4662.02","close":"4674.09","volume":"1310052.03","vol_ccy":"131005.203","vol_ccy_quote":"612835996.78459","confirm":1},{"ts":1759802400000,"open":"4674.1","high":"4694.2","low":"4667.13","close":"4689","volume":"1050335.05","vol_ccy":"105033.505","vol_ccy_quote":"491836019.17467","confirm":1},{"ts":1759809600000,"open":"4689","high":"4730.77","low":"4677.2","close":"4710.22","volume":"2108916.06","vol_ccy":"210891.606","vol_ccy_quote":"992841681.80154","confirm":1},{"ts":1759816800000,"open":"4710.23","high":"4718.33","low":"4663.02","close":"4676.99","volume":"2348771.1","vol_ccy":"234877.11","vol_ccy_quote":"1099307295.76542","confirm":1},{"ts":1759824000000,"open":"4676.99","high":"4681.78","low":"4637.12","close":"4678.38","volume":"2601523.72","vol_ccy":"260152.372","vol_ccy_quote":"1212236514.50568","confirm":1},{"ts":1759831200000,"open":"4678.38","high":"4711.45","low":"4671.62","close":"4706.36","volume":"1626915.85","vol_ccy":"162691.585","vol_ccy_quote":"763616979.63795","confirm":1},{"ts":1759838400000,"open":"4706.36","high":"4754.37","low":"4661.61","close":"4702","volume":"6648617.68","vol_ccy":"664861.768","vol_ccy_quote":"3135770977.52147","confirm":1},{"ts":1759845600000,"open":"4702.01","high":"4707.99","low":"4476","close":"4510.48","volume":"12605472.88","vol_ccy":"1260547.288","vol_ccy_quote":"5766416344.1228","confirm":1},{"ts":1759852800000,"open":"4510.48","high":"4521.69","low":"4452","close":"4473.6","volume":"5527239.7","vol_ccy":"552723.97","vol_ccy_quote":"2481466937.37372","confirm":1},{"ts":1759860000000,"open":"4473.6","high":"4492.67","low":"4444.03","close":"4477.61","volume":"3067075.14","vol_ccy":"306707.514","vol_ccy_quote":"1370532879.45646","confirm":1},{"ts":1759867200000,"open":"4477.61","high":"4514.96","low":"4474.02","close":"4490.9","volume":"1366863.29","vol_ccy":"136686.329","vol_ccy_quote":"615116455.84469","confirm":1},{"ts":1759874400000,"open":"4490.9","high":"4503.98","low":"4424.15","close":"4445.76","volume":"1937978.09","vol_ccy":"193797.809","vol_ccy_quote":"864488417.32639","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4487.47","low":"4430.78","close":"4481.05","volume":"1844210.68","vol_ccy":"184421.068","vol_ccy_quote":"823111718.5854","confirm":1},{"ts":1759888800000,"open":"4481.05","high":"4496.2","low":"4431.64","close":"4442.25","volume":"2129737.48","vol_ccy":"212973.748","vol_ccy_quote":"950035231.75191","confirm":1},{"ts":1759896000000,"open":"4442.25","high":"4464.8","low":"4408.14","close":"4436","volume":"2920526","vol_ccy":"292052.6","vol_ccy_quote":"1295961695.16372","confirm":1},{"ts":1759903200000,"open":"4436","high":"4462.24","low":"4421.7","close":"4461.25","volume":"1482289.87","vol_ccy":"148228.987","vol_ccy_quote":"659224555.74645","confirm":1},{"ts":1759910400000,"open":"4461.25","high":"4494.99","low":"4455.9","close":"4481.88","volume":"2202879.44","vol_ccy":"220287.944","vol_ccy_quote":"986184231.69591","confirm":1},{"ts":1759917600000,"open":"4481.88","high":"4504.7","low":"4477.4","close":"4485.37","volume":"1738811.48","vol_ccy":"173881.148","vol_ccy_quote":"781063175.50493","confirm":1},{"ts":1759924800000,"open":"4485.37","high":"4494.99","low":"4435.23","close":"4474","volume":"2608681.61","vol_ccy":"260868.161","vol_ccy_quote":"1165318979.22756","confirm":1},{"ts":1759932000000,"open":"4474","high":"4521.38","low":"4433.84","close":"4445.05","volume":"4561683.61","vol_ccy":"456168.361","vol_ccy_quote":"2040883570.73298","confirm":1},{"ts":1759939200000,"open":"4445.04","high":"4555.9","low":"4436.5","close":"4536.62","volume":"4408581.58","vol_ccy":"440858.158","vol_ccy_quote":"1986323269.21072","confirm":1},{"ts":1759946400000,"open":"4536.62","high":"4542","low":"4495","close":"4512.72","volume":"2321680.11","vol_ccy":"232168.011","vol_ccy_quote":"1049219212.63298","confirm":1},{"ts":1759953600000,"open":"4512.68","high":"4525.92","low":"4497.42","close":"4523","volume":"888877.19","vol_ccy":"88887.719","vol_ccy_quote":"401196612.94007","confirm":1},{"ts":1759960800000,"open":"4523","high":"4536.97","low":"4507.03","close":"4523.51","volume":"869496.93","vol_ccy":"86949.693","vol_ccy_quote":"393390295.50181","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4460.66","close":"4477.72","volume":"2181238.32","vol_ccy":"218123.832","vol_ccy_quote":"979577082.24809","confirm":1},{"ts":1759975200000,"open":"4477.71","high":"4480.54","low":"4400.5","close":"4448.49","volume":"3368164.85","vol_ccy":"336816.485","vol_ccy_quote":"1493507404.76076","confirm":1},{"ts":1759982400000,"open":"4448.5","high":"4458.42","low":"4435.95","close":"4452.21","volume":"1126813.66","vol_ccy":"112681.366","vol_ccy_quote":"501113091.12144","confirm":1},{"ts":1759989600000,"open":"4452.21","high":"4452.39","low":"4408.88","close":"4424","volume":"1824752.47","vol_ccy":"182475.247","vol_ccy_quote":"808196791.78791","confirm":1},{"ts":1759996800000,"open":"4424","high":"4424.91","low":"4317","close":"4333.36","volume":"6167561.41","vol_ccy":"616756.141","vol_ccy_quote":"2686349436.63835","confirm":1},{"ts":1760004000000,"open":"4333.35","high":"4385.76","low":"4322.99","close":"4371.01","volume":"2510529.04","vol_ccy":"251052.904","vol_ccy_quote":"1093865824.73098","confirm":1},{"ts":1760011200000,"open":"4371","high":"4412.1","low":"4345.62","close":"4348.94","volume":"3790539.33","vol_ccy":"379053.933","vol_ccy_quote":"1660985726.19892","confirm":1},{"ts":1760018400000,"open":"4348.94","high":"4374.08","low":"4288","close":"4312.36","volume":"6546825.41","vol_ccy":"654682.541","vol_ccy_quote":"2832979104.5562","confirm":1},{"ts":1760025600000,"open":"4312.37","high":"4334.98","low":"4263","close":"4333.1","volume":"4501721.69","vol_ccy":"450172.169","vol_ccy_quote":"1934791414.23091","confirm":1},{"ts":1760032800000,"open":"4333.1","high":"4344","low":"4299","close":"4336.74","volume":"1938386.12","vol_ccy":"193838.612","vol_ccy_quote":"837989607.85359","confirm":1},{"ts":1760040000000,"open":"4336.74","high":"4357.64","low":"4325.53","close":"4355.85","volume":"965881.49","vol_ccy":"96588.149","vol_ccy_quote":"419422249.81626","confirm":1},{"ts":1760047200000,"open":"4355.85","high":"4381","low":"4350.12","close":"4366.61","volume":"1268331.04","vol_ccy":"126833.104","vol_ccy_quote":"553863346.6475","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4391.51","low":"4360.51","close":"4371.59","volume":"1243227.22","vol_ccy":"124322.722","vol_ccy_quote":"544289831.18274","confirm":1},{"ts":1760061600000,"open":"4371.58","high":"4391.88","low":"4341.07","close":"4345.46","volume":"2582018.57","vol_ccy":"258201.857","vol_ccy_quote":"1126911537.9228","confirm":1},{"ts":1760068800000,"open":"4345.47","high":"4368.3","low":"4325.69","close":"4366.31","volume":"1934398.03","vol_ccy":"193439.803","vol_ccy_quote":"840859990.31598","confirm":1},{"ts":1760076000000,"open":"4366.31","high":"4375.55","low":"4313.05","close":"4321.88","volume":"2413271.92","vol_ccy":"241327.192","vol_ccy_quote":"1046171549.28559","confirm":1},{"ts":1760083200000,"open":"4321.89","high":"4349.59","low":"4311","close":"4319.66","volume":"1705809.15","vol_ccy":"170580.915","vol_ccy_quote":"738878621.30636","confirm":1},{"ts":1760090400000,"open":"4319.67","high":"4346","low":"4318.47","close":"4341.25","volume":"1080991.51","vol_ccy":"108099.151","vol_ccy_quote":"468503608.13687","confirm":1},{"ts":1760097600000,"open":"4341.25","high":"4388.3","low":"4331.89","close":"4353.58","volume":"2946176.36","vol_ccy":"294617.636","vol_ccy_quote":"1284359191.98673","confirm":1},{"ts":1760104800000,"open":"4353.58","high":"4374","low":"4067.33","close":"4101.01","volume":"17190621.89","vol_ccy":"1719062.189","vol_ccy_quote":"7204377052.79462","confirm":1},{"ts":1760112000000,"open":"4101","high":"4135.81","low":"4073.09","close":"4091.74","volume":"5962747.04","vol_ccy":"596274.704","vol_ccy_quote":"2448141271.85123","confirm":1},{"ts":1760119200000,"open":"4091.74","high":"4098","low":"3947.22","close":"3995.07","volume":"10421379.03","vol_ccy":"1042137.903","vol_ccy_quote":"4195441289.90841","confirm":1},{"ts":1760126400000,"open":"3995.07","high":"4022.42","low":"3355.12","close":"3887.5","volume":"27230225.85","vol_ccy":"2723022.585","vol_ccy_quote":"10140539184.44463","confirm":1},{"ts":1760133600000,"open":"3887.5","high":"3915.91","low":"3780","close":"3823.96","volume":"8877268.53","vol_ccy":"887726.853","vol_ccy_quote":"3422476927.45924","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3723.85","close":"3733.17","volume":"5337174.31","vol_ccy":"533717.431","vol_ccy_quote":"2028533226.2592","confirm":1},{"ts":1760148000000,"open":"3733.17","high":"3863.49","low":"3729.44","close":"3790.27","volume":"4641629.4","vol_ccy":"464162.94","vol_ccy_quote":"1761220550.86925","confirm":1},{"ts":1760155200000,"open":"3790.26","high":"3830.57","low":"3758.5","close":"3785.99","volume":"3063686.47","vol_ccy":"306368.647","vol_ccy_quote":"1162171566.8159","confirm":1},{"ts":1760162400000,"open":"3785.98","high":"3809","low":"3731","close":"3757.56","volume":"3236342.55","vol_ccy":"323634.255","vol_ccy_quote":"1220161481.61129","confirm":1},{"ts":1760169600000,"open":"3757.56","high":"3844.96","low":"3747.39","close":"3825.65","volume":"3343264.36","vol_ccy":"334326.436","vol_ccy_quote":"1273498087.16177","confirm":1},{"ts":1760176800000,"open":"3825.65","high":"3854.92","low":"3784.05","close":"3837.69","volume":"2362106.64","vol_ccy":"236210.664","vol_ccy_quote":"903178749.21735","confirm":1},{"ts":1760184000000,"open":"3837.64","high":"3843.23","low":"3781","close":"3830.5","volume":"2505472.5","vol_ccy":"250547.25","vol_ccy_quote":"956086457.78553","confirm":1},{"ts":1760191200000,"open":"3830.5","high":"3853","low":"3795.24","close":"3822.61","volume":"2341409.67","vol_ccy":"234140.967","vol_ccy_quote":"895387355.05872","confirm":1},{"ts":1760198400000,"open":"3822.6","high":"3846","low":"3806.41","close":"3822.67","volume":"1892755.22","vol_ccy":"189275.522","vol_ccy_quote":"723931266.03825","confirm":1},{"ts":1760205600000,"open":"3822.66","high":"3823.44","low":"3726.21","close":"3758","volume":"2627333.36","vol_ccy":"262733.336","vol_ccy_quote":"989722815.74958","confirm":1},{"ts":1760212800000,"open":"3758","high":"3765","low":"3639.67","close":"3734.48","volume":"5654006.78","vol_ccy":"565400.678","vol_ccy_quote":"2091934858.14361","confirm":1},{"ts":1760220000000,"open":"3734.5","high":"3761.99","low":"3723.58","close":"3745.51","volume":"1759327.12","vol_ccy":"175932.712","vol_ccy_quote":"658411641.15292","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"3762.59","low":"3691.69","close":"3717.63","volume":"2990111.1","vol_ccy":"299011.11","vol_ccy_quote":"1113502447.30889","confirm":1},{"ts":1760234400000,"open":"3717.62","high":"3819.15","low":"3705.46","close":"3779.04","volume":"3858760.98","vol_ccy":"385876.098","vol_ccy_quote":"1449923778.17513","confirm":1},{"ts":1760241600000,"open":"3779.03","high":"3820","low":"3773.25","close":"3803.34","volume":"2073878.62","vol_ccy":"207387.862","vol_ccy_quote":"788912304.98428","confirm":1},{"ts":1760248800000,"open":"3803.34","high":"3842.98","low":"3801","close":"3824.93","volume":"2145695.26","vol_ccy":"214569.526","vol_ccy_quote":"820822562.47491","confirm":1},{"ts":1760256000000,"open":"3824.94","high":"3846","low":"3802.72","close":"3840.69","volume":"2070935.5","vol_ccy":"207093.55","vol_ccy_quote":"792608918.51422","confirm":1},{"ts":1760263200000,"open":"3840.7","high":"3866","low":"3812.48","close":"3818.48","volume":"2112726.3","vol_ccy":"211272.63","vol_ccy_quote":"809600240.0284","confirm":1},{"ts":1760270400000,"open":"3818.48","high":"3847","low":"3791.17","close":"3807.98","volume":"2821769.39","vol_ccy":"282176.939","vol_ccy_quote":"1077118330.6363","confirm":1},{"ts":1760277600000,"open":"3807.98","high":"4078.11","low":"3806","close":"4031.83","volume":"13691962.35","vol_ccy":"1369196.235","vol_ccy_quote":"5442664219.19526","confirm":1},{"ts":1760284800000,"open":"4031.83","high":"4172.23","low":"4031.38","close":"4124.71","volume":"9117578.72","vol_ccy":"911757.872","vol_ccy_quote":"3742421035.28113","confirm":1},{"ts":1760292000000,"open":"4124.71","high":"4144.88","low":"4090.29","close":"4133.29","volume":"2023822.44","vol_ccy":"202382.244","vol_ccy_quote":"833743427.2054","confirm":1},{"ts":1760299200000,"open":"4133.28","high":"4195.72","low":"4076.41","close":"4133.65","volume":"3199036.28","vol_ccy":"319903.628","vol_ccy_quote":"1323324025.03627","confirm":1},{"ts":1760306400000,"open":"4133.65","high":"4159.49","low":"4106.93","close":"4149.75","volume":"2389834.2","vol_ccy":"238983.42","vol_ccy_quote":"988065158.96819","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4198","low":"4122","close":"4196.37","volume":"3276261.76","vol_ccy":"327626.176","vol_ccy_quote":"1360864176.56495","confirm":1},{"ts":1760320800000,"open":"4196.37","high":"4219","low":"4131.22","close":"4138.65","volume":"2437377.79","vol_ccy":"243737.779","vol_ccy_quote":"1015674832.38016","confirm":1},{"ts":1760328000000,"open":"4138.65","high":"4145","low":"4114.19","close":"4129.99","volume":"1610965.71","vol_ccy":"161096.571","vol_ccy_quote":"665174190.62611","confirm":1},{"ts":1760335200000,"open":"4130","high":"4196","low":"4114.44","close":"4176.26","volume":"3124363.85","vol_ccy":"312436.385","vol_ccy_quote":"1301552187.77506","confirm":1},{"ts":1760342400000,"open":"4176.26","high":"4193.58","low":"4140.01","close":"4162.22","volume":"1918489.21","vol_ccy":"191848.921","vol_ccy_quote":"799143457.60772","confirm":1},{"ts":1760349600000,"open":"4162.21","high":"4165.65","low":"4038","close":"4078.88","volume":"4815327.21","vol_ccy":"481532.721","vol_ccy_quote":"1974110122.06467","confirm":1},{"ts":1760356800000,"open":"4078.88","high":"4179","low":"4053.98","close":"4162.21","volume":"6965275.16","vol_ccy":"696527.516","vol_ccy_quote":"2872396867.47971","confirm":1},{"ts":1760364000000,"open":"4162.21","high":"4174.85","low":"4079.58","close":"4133.33","volume":"4989443.37","vol_ccy":"498944.337","vol_ccy_quote":"2054363783.06475","confirm":1},{"ts":1760371200000,"open":"4133.34","high":"4238","low":"4126.04","close":"4233.16","volume":"3975699.98","vol_ccy":"397569.998","vol_ccy_quote":"1658087440.28714","confirm":1},{"ts":1760378400000,"open":"4233.15","high":"4269.61","low":"4197.67","close":"4250.4","volume":"3069620.08","vol_ccy":"306962.008","vol_ccy_quote":"1300273852.00913","confirm":1},{"ts":1760385600000,"open":"4250.24","high":"4289.74","low":"4241.28","close":"4256.75","volume":"1640681.32","vol_ccy":"164068.132","vol_ccy_quote":"699746090.65187","confirm":1},{"ts":1760392800000,"open":"4256.76","high":"4275","low":"4233.15","close":"4239.8","volume":"1146234.95","vol_ccy":"114623.495","vol_ccy_quote":"487701013.32602","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"4200.01","close":"4209.95","volume":"1916417.51","vol_ccy":"191641.751","vol_ccy_quote":"809982197.59984","confirm":1},{"ts":1760407200000,"open":"4209.95","high":"4209.96","low":"4135.04","close":"4151.8","volume":"3023479.55","vol_ccy":"302347.955","vol_ccy_quote":"1260158580.1603","confirm":1},{"ts":1760414400000,"open":"4151.81","high":"4158.87","low":"4052.16","close":"4068.34","volume":"4835690.65","vol_ccy":"483569.065","vol_ccy_quote":"1983190766.75595","confirm":1},{"ts":1760421600000,"open":"4068.34","high":"4089.4","low":"3962.76","close":"3979.21","volume":"7779470.51","vol_ccy":"777947.051","vol_ccy_quote":"3118654543.64098","confirm":1},{"ts":1760428800000,"open":"3979.21","high":"4013.19","low":"3948.19","close":"3983.97","volume":"4676088.03","vol_ccy":"467608.803","vol_ccy_quote":"1862994145.88468","confirm":1},{"ts":1760436000000,"open":"3983.96","high":"3984.89","low":"3885.99","close":"3969.86","volume":"7005676.97","vol_ccy":"700567.697","vol_ccy_quote":"2760344236.5859","confirm":1},{"ts":1760443200000,"open":"3969.86","high":"3974.89","low":"3892.11","close":"3954.05","volume":"6089519.58","vol_ccy":"608951.958","vol_ccy_quote":"2399346541.0439","confirm":1},{"ts":1760450400000,"open":"3954.05","high":"4087","low":"3938","close":"4082.99","volume":"7425614.23","vol_ccy":"742561.423","vol_ccy_quote":"2968154625.61582","confirm":1},{"ts":1760457600000,"open":"4083","high":"4163.65","low":"4045.23","close":"4099.53","volume":"8767798.8","vol_ccy":"876779.88","vol_ccy_quote":"3601775373.01186","confirm":1},{"ts":1760464800000,"open":"4099.52","high":"4146.99","low":"4046.36","close":"4101.19","volume":"4128077.92","vol_ccy":"412807.792","vol_ccy_quote":"1693032753.81473","confirm":1},{"ts":1760472000000,"open":"4101.2","high":"4124.48","low":"4071.07","close":"4116","volume":"1597856.77","vol_ccy":"159785.677","vol_ccy_quote":"655762665.38704","confirm":1},{"ts":1760479200000,"open":"4116","high":"4143.62","low":"4099.89","close":"4122.74","volume":"1188509.06","vol_ccy":"118850.906","vol_ccy_quote":"490471001.53318","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4131.33","low":"4080.4","close":"4111.91","volume":"2171190.12","vol_ccy":"217119.012","vol_ccy_quote":"890697491.15428","confirm":1},{"ts":1760493600000,"open":"4111.91","high":"4144","low":"4059.17","close":"4080","volume":"2704956.85","vol_ccy":"270495.685","vol_ccy_quote":"1110327435.17996","confirm":1},{"ts":1760500800000,"open":"4080.01","high":"4123.6","low":"4070.28","close":"4108.28","volume":"1900206.77","vol_ccy":"190020.677","vol_ccy_quote":"779689278.39737","confirm":1},{"ts":1760508000000,"open":"4108.28","high":"4128","low":"4072.91","close":"4119.69","volume":"2117764.12","vol_ccy":"211776.412","vol_ccy_quote":"869030429.94686","confirm":1},{"ts":1760515200000,"open":"4119.7","high":"4216","low":"4117.01","close":"4154.35","volume":"5447253.56","vol_ccy":"544725.356","vol_ccy_quote":"2270170451.99907","confirm":1},{"ts":1760522400000,"open":"4154.3","high":"4156.66","low":"4085.02","close":"4098.2","volume":"3088922.93","vol_ccy":"308892.293","vol_ccy_quote":"1271374983.09479","confirm":1},{"ts":1760529600000,"open":"4098.2","high":"4105.98","low":"4014.75","close":"4053.1","volume":"5690927.13","vol_ccy":"569092.713","vol_ccy_quote":"2314300091.15814","confirm":1},{"ts":1760536800000,"open":"4053.1","high":"4104.21","low":"3956.66","close":"3979.03","volume":"7550288.62","vol_ccy":"755028.862","vol_ccy_quote":"3037608517.59869","confirm":1},{"ts":1760544000000,"open":"3979.03","high":"4002.35","low":"3926.11","close":"3990.81","volume":"4756678.22","vol_ccy":"475667.822","vol_ccy_quote":"1886498979.92129","confirm":1},{"ts":1760551200000,"open":"3990.81","high":"4011.11","low":"3966.58","close":"3980.94","volume":"2609663.21","vol_ccy":"260966.321","vol_ccy_quote":"1041030726.64352","confirm":1},{"ts":1760558400000,"open":"3980.94","high":"3994.1","low":"3922.11","close":"3952.16","volume":"2579727.27","vol_ccy":"257972.727","vol_ccy_quote":"1021355952.13801","confirm":1},{"ts":1760565600000,"open":"3952.15","high":"3992.57","low":"3949.44","close":"3983.71","volume":"1434381.59","vol_ccy":"143438.159","vol_ccy_quote":"569682489.83507","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"4010.97","low":"3974.06","close":"4008.27","volume":"1419367.61","vol_ccy":"141936.761","vol_ccy_quote":"566738612.02793","confirm":1},{"ts":1760580000000,"open":"4008.28","high":"4036.22","low":"3998.3","close":"4012.46","volume":"1799148.01","vol_ccy":"179914.801","vol_ccy_quote":"723419293.25792","confirm":1},{"ts":1760587200000,"open":"4012.47","high":"4029","low":"3976.18","close":"3994.62","volume":"1949397.09","vol_ccy":"194939.709","vol_ccy_quote":"780315719.34069","confirm":1},{"ts":1760594400000,"open":"3994.62","high":"4049.89","low":"3992.29","close":"4002.25","volume":"2546354.87","vol_ccy":"254635.487","vol_ccy_quote":"1023170649.78389","confirm":1},{"ts":1760601600000,"open":"4002.25","high":"4047.88","low":"3937.17","close":"4027.92","volume":"4236142.97","vol_ccy":"423614.297","vol_ccy_quote":"1691432248.76343","confirm":1},{"ts":1760608800000,"open":"4027.92","high":"4078","low":"4027.38","close":"4060","volume":"3168047.94","vol_ccy":"316804.794","vol_ccy_quote":"1283151542.1696","confirm":1},{"ts":1760616000000,"open":"4060","high":"4088","low":"4004.99","close":"4018.8","volume":"3401025.3","vol_ccy":"340102.53","vol_ccy_quote":"1375702459.60816","confirm":1},{"ts":1760623200000,"open":"4018.8","high":"4057.39","low":"3890","close":"3905.2","volume":"8900125.31","vol_ccy":"890012.531","vol_ccy_quote":"3538798011.97984","confirm":1},{"ts":1760630400000,"open":"3905.19","high":"3966.36","low":"3855","close":"3919.74","volume":"7858349.81","vol_ccy":"785834.981","vol_ccy_quote":"3069023804.51214","confirm":1},{"ts":1760637600000,"open":"3919.74","high":"3920.49","low":"3848.76","close":"3865.41","volume":"4361515.93","vol_ccy":"436151.593","vol_ccy_quote":"1693921225.4693","confirm":1},{"ts":1760644800000,"open":"3865.44","high":"3884.34","low":"3823.65","close":"3881.78","volume":"2438210.72","vol_ccy":"243821.072","vol_ccy_quote":"939316607.42993","confirm":1},{"ts":1760652000000,"open":"3881.79","high":"3896.9","low":"3858.69","close":"3892.37","volume":"1174506.91","vol_ccy":"117450.691","vol_ccy_quote":"455617750.41089","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3886.41","close":"3918.5","volume":"2058206.77","vol_ccy":"205820.677","vol_ccy_quote":"806775288.04416","confirm":1},{"ts":1760666400000,"open":"3918.5","high":"3934.15","low":"3897.76","close":"3931.38","volume":"1369375.56","vol_ccy":"136937.556","vol_ccy_quote":"536524047.83736","confirm":1},{"ts":1760673600000,"open":"3931.39","high":"3934.44","low":"3891","close":"3893.75","volume":"1576723.48","vol_ccy":"157672.348","vol_ccy_quote":"616683107.38647","confirm":1},{"ts":1760680800000,"open":"3893.76","high":"3905","low":"3750.01","close":"3754.47","volume":"8516590.54","vol_ccy":"851659.054","vol_ccy_quote":"3242145962.80643","confirm":1},{"ts":1760688000000,"open":"3754.46","high":"3768.5","low":"3695","close":"3722.09","volume":"7547523.88","vol_ccy":"754752.388","vol_ccy_quote":"2816683861.86512","confirm":1},{"ts":1760695200000,"open":"3722.09","high":"3815.82","low":"3671.67","close":"3775.86","volume":"8172503.71","vol_ccy":"817250.371","vol_ccy_quote":"3059970598.53584","confirm":1},{"ts":1760702400000,"open":"3775.86","high":"3809.99","low":"3736.49","close":"3787.29","volume":"4705084.15","vol_ccy":"470508.415","vol_ccy_quote":"1777210568.3378","confirm":1},{"ts":1760709600000,"open":"3787.28","high":"3799","low":"3711.44","close":"3795.55","volume":"6268124.46","vol_ccy":"626812.446","vol_ccy_quote":"2355446481.83211","confirm":1},{"ts":1760716800000,"open":"3795.55","high":"3845.59","low":"3776","close":"3815.31","volume":"4665883.55","vol_ccy":"466588.355","vol_ccy_quote":"1777862499.42424","confirm":1},{"ts":1760724000000,"open":"3815.32","high":"3848","low":"3810.05","close":"3825.6","volume":"1925746.3","vol_ccy":"192574.63","vol_ccy_quote":"737556120.68974","confirm":1},{"ts":1760731200000,"open":"3825.58","high":"3882.35","low":"3816.2","close":"3874.37","volume":"1767648.08","vol_ccy":"176764.808","vol_ccy_quote":"682234404.54552","confirm":1},{"ts":1760738400000,"open":"3874.38","high":"3880.55","low":"3826.6","close":"3829.71","volume":"1012347.2","vol_ccy":"101234.72","vol_ccy_quote":"389749193.74009","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3876.54","low":"3817","close":"3866.5","volume":"1368069.6","vol_ccy":"136806.96","vol_ccy_quote":"526393251.2577","confirm":1},{"ts":1760752800000,"open":"3866.51","high":"3879.84","low":"3843.51","close":"3868.4","volume":"1397664.47","vol_ccy":"139766.447","vol_ccy_quote":"539811225.51006","confirm":1},{"ts":1760760000000,"open":"3868.4","high":"3868.63","low":"3838.68","close":"3865.19","volume":"1232069.52","vol_ccy":"123206.952","vol_ccy_quote":"474669348.18487","confirm":1},{"ts":1760767200000,"open":"3865.2","high":"3925.95","low":"3858.33","close":"3890.21","volume":"2968873.6","vol_ccy":"296887.36","vol_ccy_quote":"1156210803.25675","confirm":1},{"ts":1760774400000,"open":"3890.21","high":"3903.75","low":"3863.05","close":"3876.64","volume":"1406092.25","vol_ccy":"140609.225","vol_ccy_quote":"545676286.24716","confirm":1},{"ts":1760781600000,"open":"3876.64","high":"3891.47","low":"3860","close":"3880.72","volume":"1192964.39","vol_ccy":"119296.439","vol_ccy_quote":"462219496.40828","confirm":1},{"ts":1760788800000,"open":"3880.71","high":"3892.51","low":"3853.33","close":"3863.86","volume":"1281286.19","vol_ccy":"128128.619","vol_ccy_quote":"495887713.05549","confirm":1},{"ts":1760796000000,"open":"3863.87","high":"3880","low":"3847.11","close":"3875.88","volume":"1337613.51","vol_ccy":"133761.351","vol_ccy_quote":"517271010.57063","confirm":1},{"ts":1760803200000,"open":"3875.88","high":"3897.89","low":"3851.24","close":"3892.03","volume":"1594790.15","vol_ccy":"159479.015","vol_ccy_quote":"617602321.16092","confirm":1},{"ts":1760810400000,"open":"3892.02","high":"3897.21","low":"3880.41","close":"3891.41","volume":"491726.9","vol_ccy":"49172.69","vol_ccy_quote":"191169747.67664","confirm":1},{"ts":1760817600000,"open":"3891.41","high":"3909.17","low":"3866.66","close":"3889.64","volume":"1063591.23","vol_ccy":"106359.123","vol_ccy_quote":"413457662.80327","confirm":1},{"ts":1760824800000,"open":"3889.65","high":"3893.39","low":"3878.48","close":"3886.5","volume":"339833.09","vol_ccy":"33983.309","vol_ccy_quote":"132038377.9976","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"3890.85","low":"3853.86","close":"3872.66","volume":"903869.56","vol_ccy":"90386.956","vol_ccy_quote":"349683086.0497","confirm":1},{"ts":1760839200000,"open":"3872.66","high":"3904.93","low":"3863.5","close":"3904","volume":"1132038.83","vol_ccy":"113203.883","vol_ccy_quote":"439831180.53242","confirm":1},{"ts":1760846400000,"open":"3903.99","high":"3918.86","low":"3889.33","close":"3894.66","volume":"1267095.57","vol_ccy":"126709.557","vol_ccy_quote":"494435443.85026","confirm":1},{"ts":1760853600000,"open":"3894.65","high":"3898.64","low":"3872.05","close":"3886.79","volume":"1162001.97","vol_ccy":"116200.197","vol_ccy_quote":"451188627.30162","confirm":1},{"ts":1760860800000,"open":"3886.79","high":"3957.14","low":"3824","close":"3910.83","volume":"6499830.45","vol_ccy":"649983.045","vol_ccy_quote":"2527310521.45833","confirm":1},{"ts":1760868000000,"open":"3910.82","high":"3949.95","low":"3896.28","close":"3922.41","volume":"2892262.47","vol_ccy":"289226.247","vol_ccy_quote":"1135920320.87627","confirm":1},{"ts":1760875200000,"open":"3922.41","high":"3987.75","low":"3906","close":"3970.5","volume":"2487529.56","vol_ccy":"248752.956","vol_ccy_quote":"980650514.14672","confirm":1},{"ts":1760882400000,"open":"3970.51","high":"4001.95","low":"3952.68","close":"3977.36","volume":"2937693.91","vol_ccy":"293769.391","vol_ccy_quote":"1169165835.55149","confirm":1},{"ts":1760889600000,"open":"3977.36","high":"4026.66","low":"3956.48","close":"3991.9","volume":"2950474.18","vol_ccy":"295047.418","vol_ccy_quote":"1178111101.99655","confirm":1},{"ts":1760896800000,"open":"3991.9","high":"4004.59","low":"3976.21","close":"3984.37","volume":"1127280.18","vol_ccy":"112728.018","vol_ccy_quote":"450010926.11426","confirm":1},{"ts":1760904000000,"open":"3984.38","high":"4002.96","low":"3973.15","close":"3996.16","volume":"945543.77","vol_ccy":"94554.377","vol_ccy_quote":"377291155.18224","confirm":1},{"ts":1760911200000,"open":"3996.16","high":"4029.68","low":"3967.3","close":"3980.8","volume":"1947337.77","vol_ccy":"194733.777","vol_ccy_quote":"778757615.88588","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"3980.82","low":"3905.71","close":"3936.37","volume":"3304629.85","vol_ccy":"330462.985","vol_ccy_quote":"1301763815.2142","confirm":1},{"ts":1760925600000,"open":"3936.38","high":"4038.96","low":"3917.06","close":"4025.45","volume":"3118258.89","vol_ccy":"311825.889","vol_ccy_quote":"1238984270.99739","confirm":1},{"ts":1760932800000,"open":"4025.46","high":"4073","low":"4020.65","close":"4058.97","volume":"2944585.39","vol_ccy":"294458.539","vol_ccy_quote":"1191377969.46061","confirm":1},{"ts":1760940000000,"open":"4058.97","high":"4083.26","low":"4048.34","close":"4053.21","volume":"2434074.97","vol_ccy":"243407.497","vol_ccy_quote":"990278356.91431","confirm":1},{"ts":1760947200000,"open":"4053.21","high":"4070.77","low":"4032","close":"4043.38","volume":"2103718.83","vol_ccy":"210371.883","vol_ccy_quote":"851031427.27728","confirm":1},{"ts":1760954400000,"open":"4043.38","high":"4052","low":"4010.04","close":"4033.22","volume":"2153196.73","vol_ccy":"215319.673","vol_ccy_quote":"867460105.68293","confirm":1},{"ts":1760961600000,"open":"4033.21","high":"4043.81","low":"4018","close":"4037.76","volume":"1725111.43","vol_ccy":"172511.143","vol_ccy_quote":"695375935.97875","confirm":1},{"ts":1760968800000,"open":"4037.77","high":"4048.8","low":"4000.93","close":"4002.14","volume":"2832657.32","vol_ccy":"283265.732","vol_ccy_quote":"1140797369.11622","confirm":1},{"ts":1760976000000,"open":"4002.14","high":"4002.19","low":"3920.1","close":"3949.29","volume":"6286882.47","vol_ccy":"628688.247","vol_ccy_quote":"2485872827.34945","confirm":1},{"ts":1760983200000,"open":"3949.29","high":"3991.38","low":"3944.2","close":"3978.88","volume":"1706522.95","vol_ccy":"170652.295","vol_ccy_quote":"677079974.9452","confirm":1},{"ts":1760990400000,"open":"3978.88","high":"4001.64","low":"3968.22","close":"3974.7","volume":"1038922.33","vol_ccy":"103892.233","vol_ccy_quote":"414044074.5821","confirm":1},{"ts":1760997600000,"open":"3974.7","high":"3991.67","low":"3968.51","close":"3977.47","volume":"807142.54","vol_ccy":"80714.254","vol_ccy_quote":"321391029.26049","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"3984.65","low":"3929.26","close":"3946.17","volume":"1597830.44","vol_ccy":"159783.044","vol_ccy_quote":"632498228.74381","confirm":1},{"ts":1761012000000,"open":"3946.16","high":"3949.2","low":"3915.1","close":"3920.96","volume":"1792345.1","vol_ccy":"179234.51","vol_ccy_quote":"704711012.29356","confirm":1},{"ts":1761019200000,"open":"3920.95","high":"3920.96","low":"3837.01","close":"3862.16","volume":"5506958.6","vol_ccy":"550695.86","vol_ccy_quote":"2130623894.79557","confirm":1},{"ts":1761026400000,"open":"3862.16","high":"3894.95","low":"3853.61","close":"3890.08","volume":"1909860.27","vol_ccy":"190986.027","vol_ccy_quote":"741147760.10723","confirm":1},{"ts":1761033600000,"open":"3890.08","high":"3891","low":"3848.88","close":"3862.91","volume":"2084913.6","vol_ccy":"208491.36","vol_ccy_quote":"806338476.58264","confirm":1},{"ts":1761040800000,"open":"3862.91","high":"3896.35","low":"3858","close":"3888.29","volume":"1978906.58","vol_ccy":"197890.658","vol_ccy_quote":"767769559.8207","confirm":1},{"ts":1761048000000,"open":"3888.3","high":"3917.76","low":"3850.69","close":"3864.76","volume":"3653020.07","vol_ccy":"365302.007","vol_ccy_quote":"1418574607.48906","confirm":1},{"ts":1761055200000,"open":"3864.77","high":"4084.73","low":"3863.33","close":"4079.96","volume":"11036178.67","vol_ccy":"1103617.867","vol_ccy_quote":"4404771971.19577","confirm":1},{"ts":1761062400000,"open":"4079.95","high":"4109.64","low":"3963.5","close":"4012.97","volume":"10524846.43","vol_ccy":"1052484.643","vol_ccy_quote":"4253359160.19668","confirm":1},{"ts":1761069600000,"open":"4012.98","high":"4021.85","low":"3973.18","close":"3994.39","volume":"2591438.24","vol_ccy":"259143.824","vol_ccy_quote":"1036071617.41306","confirm":1},{"ts":1761076800000,"open":"3994.4","high":"3999.59","low":"3891.58","close":"3943.72","volume":"3124520.91","vol_ccy":"312452.091","vol_ccy_quote":"1232495343.34483","confirm":1},{"ts":1761084000000,"open":"3943.71","high":"3947.84","low":"3855.11","close":"3870.8","volume":"3622858.02","vol_ccy":"362285.802","vol_ccy_quote":"1411984521.2066","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3817","close":"3868.01","volume":"3713120.06","vol_ccy":"371312.006","vol_ccy_quote":"1430024942.06641","confirm":1},{"ts":1761098400000,"open":"3868.01","high":"3874.44","low":"3837.36","close":"3857.67","volume":"1538781.01","vol_ccy":"153878.101","vol_ccy_quote":"593591204.75281","confirm":1},{"ts":1761105600000,"open":"3857.66","high":"3882.4","low":"3835","close":"3858.48","volume":"1973067.16","vol_ccy":"197306.716","vol_ccy_quote":"761629216.8001","confirm":1},{"ts":1761112800000,"open":"3858.47","high":"3876.77","low":"3839.01","close":"3867.31","volume":"1565406.31","vol_ccy":"156540.631","vol_ccy_quote":"603534760.88965","confirm":1},{"ts":1761120000000,"open":"3867.31","high":"3867.32","low":"3822","close":"3835.39","volume":"2033733","vol_ccy":"203373.3","vol_ccy_quote":"781549228.93292","confirm":1},{"ts":1761127200000,"open":"3835.38","high":"3848","low":"3763.54","close":"3827.01","volume":"5378554.47","vol_ccy":"537855.447","vol_ccy_quote":"2050546847.1476","confirm":1},{"ts":1761134400000,"open":"3827","high":"3875.99","low":"3818.6","close":"3870.79","volume":"3584903.29","vol_ccy":"358490.329","vol_ccy_quote":"1378650626.57947","confirm":1},{"ts":1761141600000,"open":"3870.8","high":"3872.84","low":"3777.01","close":"3839.45","volume":"7900687.95","vol_ccy":"790068.795","vol_ccy_quote":"3018172039.48394","confirm":1},{"ts":1761148800000,"open":"3839.44","high":"3859.15","low":"3792","close":"3805.53","volume":"3897671.7","vol_ccy":"389767.17","vol_ccy_quote":"1492104246.69773","confirm":1},{"ts":1761156000000,"open":"3805.53","high":"3827.14","low":"3781.06","close":"3802.55","volume":"2535759.7","vol_ccy":"253575.97","vol_ccy_quote":"964696301.80475","confirm":1},{"ts":1761163200000,"open":"3802.55","high":"3808.78","low":"3705.01","close":"3742.48","volume":"3913094.73","vol_ccy":"391309.473","vol_ccy_quote":"1469327829.11141","confirm":1},{"ts":1761170400000,"open":"3742.48","high":"3816.74","low":"3731.38","close":"3803.69","volume":"2169382.3","vol_ccy":"216938.23","vol_ccy_quote":"818987030.89659","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3835.16","low":"3794.34","close":"3819.37","volume":"1606169.73","vol_ccy":"160616.973","vol_ccy_quote":"612902295.97105","confirm":1},{"ts":1761184800000,"open":"3819.38","high":"3833.5","low":"3813","close":"3824.89","volume":"1064014.46","vol_ccy":"106401.446","vol_ccy_quote":"406970706.35284","confirm":1},{"ts":1761192000000,"open":"3824.89","high":"3848.19","low":"3820.54","close":"3846","volume":"1237022.39","vol_ccy":"123702.239","vol_ccy_quote":"474636866.73994","confirm":1},{"ts":1761199200000,"open":"3845.99","high":"3895.97","low":"3842","close":"3878.99","volume":"3105511.05","vol_ccy":"310551.105","vol_ccy_quote":"1203457306.07251","confirm":1},{"ts":1761206400000,"open":"3878.98","high":"3903","low":"3872.73","close":"3888.8","volume":"1855222.96","vol_ccy":"185522.296","vol_ccy_quote":"721204496.08128","confirm":1},{"ts":1761213600000,"open":"3888.8","high":"3903","low":"3855.26","close":"3861.83","volume":"2345528.89","vol_ccy":"234552.889","vol_ccy_quote":"909852802.85997","confirm":1},{"ts":1761220800000,"open":"3861.83","high":"3866.88","low":"3831.14","close":"3850","volume":"3341618.56","vol_ccy":"334161.856","vol_ccy_quote":"1285560018.72701","confirm":1},{"ts":1761228000000,"open":"3850","high":"3886","low":"3806","close":"3874.89","volume":"4774028.83","vol_ccy":"477402.883","vol_ccy_quote":"1836387037.56094","confirm":1},{"ts":1761235200000,"open":"3874.88","high":"3934.49","low":"3862.66","close":"3919.6","volume":"4274407.23","vol_ccy":"427440.723","vol_ccy_quote":"1666183260.15825","confirm":1},{"ts":1761242400000,"open":"3919.61","high":"3920.98","low":"3842.96","close":"3857.8","volume":"2350614.1","vol_ccy":"235061.41","vol_ccy_quote":"910224599.01352","confirm":1},{"ts":1761249600000,"open":"3857.8","high":"3858.65","low":"3816.06","close":"3826.46","volume":"1697553.02","vol_ccy":"169755.302","vol_ccy_quote":"650872499.16213","confirm":1},{"ts":1761256800000,"open":"3826.45","high":"3859.27","low":"3824.25","close":"3854.74","volume":"1299297.12","vol_ccy":"129929.712","vol_ccy_quote":"499645291.93469","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"3881.57","low":"3843.01","close":"3879.35","volume":"1575101.93","vol_ccy":"157510.193","vol_ccy_quote":"608477842.55032","confirm":1},{"ts":1761271200000,"open":"3879.36","high":"3894.33","low":"3869","close":"3889.06","volume":"1130531.77","vol_ccy":"113053.177","vol_ccy_quote":"438929784.02288","confirm":1},{"ts":1761278400000,"open":"3889.06","high":"3987.98","low":"3883.7","close":"3972.7","volume":"4388971.66","vol_ccy":"438897.166","vol_ccy_quote":"1733333222.62621","confirm":1},{"ts":1761285600000,"open":"3972.7","high":"3985.8","low":"3933","close":"3947.53","volume":"2777656.46","vol_ccy":"277765.646","vol_ccy_quote":"1100350507.90204","confirm":1},{"ts":1761292800000,"open":"3947.53","high":"3967.73","low":"3928.04","close":"3957.19","volume":"2164533.05","vol_ccy":"216453.305","vol_ccy_quote":"855027346.51307","confirm":1},{"ts":1761300000000,"open":"3957.19","high":"3963.79","low":"3923.4","close":"3944.76","volume":"1941904.97","vol_ccy":"194190.497","vol_ccy_quote":"766308081.82365","confirm":1},{"ts":1761307200000,"open":"3944.75","high":"4030","low":"3916.02","close":"3945.01","volume":"6235060.92","vol_ccy":"623506.092","vol_ccy_quote":"2473066932.30092","confirm":1},{"ts":1761314400000,"open":"3945.01","high":"3945.45","low":"3865.01","close":"3887.35","volume":"5125933.41","vol_ccy":"512593.341","vol_ccy_quote":"2002062107.9608","confirm":1},{"ts":1761321600000,"open":"3887.35","high":"3905","low":"3863.65","close":"3886.2","volume":"2913806.51","vol_ccy":"291380.651","vol_ccy_quote":"1131451503.74193","confirm":1},{"ts":1761328800000,"open":"3886.2","high":"3936.75","low":"3881.44","close":"3924.7","volume":"1664004.37","vol_ccy":"166400.437","vol_ccy_quote":"651742866.63636","confirm":1},{"ts":1761336000000,"open":"3924.71","high":"3944.94","low":"3922.01","close":"3941.53","volume":"988190.09","vol_ccy":"98819.009","vol_ccy_quote":"388799297.50336","confirm":1},{"ts":1761343200000,"open":"3941.53","high":"3943.85","low":"3923.28","close":"3933","volume":"643784.33","vol_ccy":"64378.433","vol_ccy_quote":"253152391.24906","confirm":1},{"ts":1761350400000,"open":"3933","high":"3937.84","low":"3910.26","close":"3931.09","volume":"1253332","vol_ccy":"125333.2","vol_ccy_quote":"491742020.18145","confirm":1},{"ts":1761357600000,"open":"3931.1","high":"3936.89","low":"3918","close":"3919","volume":"691542.1","vol_ccy":"69154.21","vol_ccy_quote":"271660580.72312","confirm":1},{"ts":1761364800000,"open":"3919","high":"3933.9","low":"3918","close":"3929.14","volume":"719411.79","vol_ccy":"71941.179","vol_ccy_quote":"282273733.79722","confirm":1},{"ts":1761372000000,"open":"3929.14","high":"3961.46","low":"3923.13","close":"3927.21","volume":"1517281.66","vol_ccy":"151728.166","vol_ccy_quote":"597082279.37595","confirm":1},{"ts":1761379200000,"open":"3927.21","high":"3954.63","low":"3925.59","close":"3940.64","volume":"1161514.69","vol_ccy":"116151.469","vol_ccy_quote":"457992038.08307","confirm":1},{"ts":1761386400000,"open":"3940.64","high":"3946.03","low":"3928.58","close":"3938.04","volume":"710577.48","vol_ccy":"71057.748","vol_ccy_quote":"279819895.98098","confirm":1},{"ts":1761393600000,"open":"3938.05","high":"3954.45","low":"3933.27","close":"3941.19","volume":"1035500.4","vol_ccy":"103550.04","vol_ccy_quote":"408418668.93376","confirm":1},{"ts":1761400800000,"open":"3941.19","high":"3946.27","low":"3920.6","close":"3931.64","volume":"808198.79","vol_ccy":"80819.879","vol_ccy_quote":"317901799.32769","confirm":1},{"ts":1761408000000,"open":"3931.64","high":"3938.16","low":"3926.14","close":"3932.76","volume":"512907.62","vol_ccy":"51290.762","vol_ccy_quote":"201660689.52431","confirm":1},{"ts":1761415200000,"open":"3932.75","high":"3968","low":"3927.53","close":"3955.64","volume":"1298201.95","vol_ccy":"129820.195","vol_ccy_quote":"513095566.36912","confirm":1},{"ts":1761422400000,"open":"3955.68","high":"3957.98","low":"3931","close":"3951.41","volume":"675141.84","vol_ccy":"67514.184","vol_ccy_quote":"266496567.71816","confirm":1},{"ts":1761429600000,"open":"3951.41","high":"3963.39","low":"3944.68","close":"3951.76","volume":"511551.4","vol_ccy":"51155.14","vol_ccy_quote":"202339362.03632","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"3960.01","low":"3915.86","close":"3930.87","volume":"1008322.54","vol_ccy":"100832.254","vol_ccy_quote":"397232438.24897","confirm":1},{"ts":1761444000000,"open":"3930.87","high":"3937.32","low":"3920.52","close":"3930","volume":"873673.74","vol_ccy":"87367.374","vol_ccy_quote":"343184468.43214","confirm":1},{"ts":1761451200000,"open":"3930","high":"3944.94","low":"3927","close":"3940.33","volume":"520621.73","vol_ccy":"52062.173","vol_ccy_quote":"204970530.52281","confirm":1},{"ts":1761458400000,"open":"3940.33","high":"3955","low":"3936.57","close":"3949.68","volume":"644839.06","vol_ccy":"64483.906","vol_ccy_quote":"254388811.15183","confirm":1},{"ts":1761465600000,"open":"3949.68","high":"4011","low":"3948.06","close":"3986.3","volume":"3352836.39","vol_ccy":"335283.639","vol_ccy_quote":"1334589867.3555","confirm":1},{"ts":1761472800000,"open":"3986.3","high":"4056","low":"3972.32","close":"4043.49","volume":"4028937.04","vol_ccy":"402893.704","vol_ccy_quote":"1617007451.25265","confirm":1},{"ts":1761480000000,"open":"4043.49","high":"4099","low":"4039.12","close":"4081.74","volume":"4290188.99","vol_ccy":"429018.899","vol_ccy_quote":"1745324395.13253","confirm":1},{"ts":1761487200000,"open":"4081.74","high":"4089.3","low":"4057.08","close":"4073","volume":"2137792.19","vol_ccy":"213779.219","vol_ccy_quote":"870486494.99218","confirm":1},{"ts":1761494400000,"open":"4073.01","high":"4074.09","low":"4044.5","close":"4057.6","volume":"1251293.84","vol_ccy":"125129.384","vol_ccy_quote":"507719818.50281","confirm":1},{"ts":1761501600000,"open":"4057.59","high":"4079.65","low":"4056","close":"4065.96","volume":"699009.25","vol_ccy":"69900.925","vol_ccy_quote":"284477711.29656","confirm":1},{"ts":1761508800000,"open":"4065.95","high":"4094.75","low":"4052.55","close":"4078.62","volume":"854070.33","vol_ccy":"85407.033","vol_ccy_quote":"347693986.71943","confirm":1},{"ts":1761516000000,"open":"4078.62","high":"4180","low":"4078.62","close":"4157.46","volume":"4498225","vol_ccy":"449822.5","vol_ccy_quote":"1865139664.6355","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4207.8","low":"4145.46","close":"4190.01","volume":"2867652.96","vol_ccy":"286765.296","vol_ccy_quote":"1199065333.35398","confirm":1},{"ts":1761530400000,"open":"4190.01","high":"4224.71","low":"4181.13","close":"4202.82","volume":"2419592.13","vol_ccy":"241959.213","vol_ccy_quote":"1017099585.59752","confirm":1},{"ts":1761537600000,"open":"4202.82","high":"4251.99","low":"4192.4","close":"4231","volume":"2806656.86","vol_ccy":"280665.686","vol_ccy_quote":"1185690002.09301","confirm":1},{"ts":1761544800000,"open":"4231","high":"4246","low":"4194.06","close":"4199.99","volume":"2606389.26","vol_ccy":"260638.926","vol_ccy_quote":"1100128573.65767","confirm":1},{"ts":1761552000000,"open":"4200","high":"4200.15","low":"4152.29","close":"4159.05","volume":"3567413.06","vol_ccy":"356741.306","vol_ccy_quote":"1487749194.58555","confirm":1},{"ts":1761559200000,"open":"4159.05","high":"4174.68","low":"4130.01","close":"4160.81","volume":"2576145.17","vol_ccy":"257614.517","vol_ccy_quote":"1070497505.52263","confirm":1},{"ts":1761566400000,"open":"4160.81","high":"4187","low":"4125.01","close":"4175.62","volume":"3155027.74","vol_ccy":"315502.774","vol_ccy_quote":"1310949631.28212","confirm":1},{"ts":1761573600000,"open":"4175.62","high":"4181.64","low":"4121.01","close":"4170.82","volume":"3280882.97","vol_ccy":"328088.297","vol_ccy_quote":"1361825157.79993","confirm":1},{"ts":1761580800000,"open":"4170.83","high":"4223.42","low":"4170.17","close":"4218.79","volume":"2797638.08","vol_ccy":"279763.808","vol_ccy_quote":"1175476236.04927","confirm":1},{"ts":1761588000000,"open":"4218.78","high":"4231.63","low":"4181.5","close":"4191.79","volume":"2042285.92","vol_ccy":"204228.592","vol_ccy_quote":"859308236.83657","confirm":1},{"ts":1761595200000,"open":"4191.78","high":"4193.82","low":"4092.2","close":"4114.8","volume":"3228358.24","vol_ccy":"322835.824","vol_ccy_quote":"1335732021.28382","confirm":1},{"ts":1761602400000,"open":"4114.8","high":"4142.93","low":"4100.9","close":"4118.31","volume":"1653760.47","vol_ccy":"165376.047","vol_ccy_quote":"681287340.882","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4140","low":"4105","close":"4135.27","volume":"1407259.44","vol_ccy":"140725.944","vol_ccy_quote":"580119949.57119","confirm":1},{"ts":1761616800000,"open":"4135.26","high":"4140","low":"4064","close":"4092.39","volume":"2959030.65","vol_ccy":"295903.065","vol_ccy_quote":"1211593398.54844","confirm":1},{"ts":1761624000000,"open":"4092.39","high":"4105","low":"4063","close":"4066.92","volume":"1592288.58","vol_ccy":"159228.858","vol_ccy_quote":"650703342.84857","confirm":1},{"ts":1761631200000,"open":"4066.93","high":"4125.67","low":"4066.08","close":"4114.52","volume":"1887357.43","vol_ccy":"188735.743","vol_ccy_quote":"774513252.68908","confirm":1},{"ts":1761638400000,"open":"4114.53","high":"4134.49","low":"4101.01","close":"4120.38","volume":"1743324.22","vol_ccy":"174332.422","vol_ccy_quote":"717944842.11806","confirm":1},{"ts":1761645600000,"open":"4120.38","high":"4125.7","low":"4106.57","close":"4110.07","volume":"1011643.41","vol_ccy":"101164.341","vol_ccy_quote":"416316264.77564","confirm":1},{"ts":1761652800000,"open":"4110.07","high":"4166.61","low":"4094","close":"4156.76","volume":"3627960.43","vol_ccy":"362796.043","vol_ccy_quote":"1500047872.83222","confirm":1},{"ts":1761660000000,"open":"4156.76","high":"4174.28","low":"4067.41","close":"4095.42","volume":"5752399.04","vol_ccy":"575239.904","vol_ccy_quote":"2368813755.11683","confirm":1},{"ts":1761667200000,"open":"4095.42","high":"4145.99","low":"4091.2","close":"4138.39","volume":"2330283.31","vol_ccy":"233028.331","vol_ccy_quote":"961150910.033","confirm":1},{"ts":1761674400000,"open":"4138.4","high":"4149.98","low":"4024","close":"4037.33","volume":"4274215.13","vol_ccy":"427421.513","vol_ccy_quote":"1743216538.75582","confirm":1},{"ts":1761681600000,"open":"4037.33","high":"4040.19","low":"3928.15","close":"3980.29","volume":"5734461.54","vol_ccy":"573446.154","vol_ccy_quote":"2281441663.3383","confirm":1},{"ts":1761688800000,"open":"3980.28","high":"3998.03","low":"3970.07","close":"3977.46","volume":"1267685.81","vol_ccy":"126768.581","vol_ccy_quote":"505148421.84712","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4008.66","low":"3961.61","close":"3980.6","volume":"1875338.99","vol_ccy":"187533.899","vol_ccy_quote":"746670952.97048","confirm":1},{"ts":1761703200000,"open":"3980.59","high":"4003.08","low":"3978.49","close":"3995.52","volume":"1058266.07","vol_ccy":"105826.607","vol_ccy_quote":"422485268.99717","confirm":1},{"ts":1761710400000,"open":"3995.52","high":"4035.23","low":"3993.6","close":"4024.5","volume":"1745634.2","vol_ccy":"174563.42","vol_ccy_quote":"701390585.3101","confirm":1},{"ts":1761717600000,"open":"4024.5","high":"4034.64","low":"4010","close":"4022.61","volume":"1253538.91","vol_ccy":"125353.891","vol_ccy_quote":"504152371.76926","confirm":1},{"ts":1761724800000,"open":"4022.61","high":"4025","low":"3982.39","close":"3995.52","volume":"1729079.21","vol_ccy":"172907.921","vol_ccy_quote":"691915019.42948","confirm":1},{"ts":1761732000000,"open":"3995.52","high":"4014.6","low":"3980.88","close":"4009.01","volume":"1369559.9","vol_ccy":"136955.99","vol_ccy_quote":"547662524.0773","confirm":1},{"ts":1761739200000,"open":"4009.01","high":"4028","low":"3982.08","close":"3993","volume":"2268788.71","vol_ccy":"226878.871","vol_ccy_quote":"908679056.3633","confirm":1},{"ts":1761746400000,"open":"3993","high":"3998.86","low":"3938.02","close":"3950.5","volume":"4006326.15","vol_ccy":"400632.615","vol_ccy_quote":"1591026138.68871","confirm":1},{"ts":1761753600000,"open":"3950.5","high":"4015.5","low":"3923.2","close":"4013.1","volume":"3427020.25","vol_ccy":"342702.025","vol_ccy_quote":"1359695285.39287","confirm":1},{"ts":1761760800000,"open":"4013.06","high":"4017.38","low":"3835","close":"3902.22","volume":"11428066.52","vol_ccy":"1142806.652","vol_ccy_quote":"4480286058.58745","confirm":1},{"ts":1761768000000,"open":"3902.31","high":"3963","low":"3884.55","close":"3953.96","volume":"1975715.24","vol_ccy":"197571.524","vol_ccy_quote":"776093290.26434","confirm":1},{"ts":1761775200000,"open":"3953.96","high":"3957.76","low":"3871.14","close":"3900.8","volume":"1685852.6","vol_ccy":"168585.26","vol_ccy_quote":"659338080.68896","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3934","low":"3883.11","close":"3925.84","volume":"1621133.1","vol_ccy":"162113.31","vol_ccy_quote":"634261964.46919","confirm":1},{"ts":1761789600000,"open":"3925.84","high":"3947","low":"3921.19","close":"3932.19","volume":"1201006.24","vol_ccy":"120100.624","vol_ccy_quote":"472769409.6216","confirm":1},{"ts":1761796800000,"open":"3932.2","high":"3933.21","low":"3836.94","close":"3914.14","volume":"6453794.38","vol_ccy":"645379.438","vol_ccy_quote":"2506162353.23697","confirm":1},{"ts":1761804000000,"open":"3914.14","high":"3945.03","low":"3894","close":"3937.55","volume":"1944671.08","vol_ccy":"194467.108","vol_ccy_quote":"762700415.25448","confirm":1},{"ts":1761811200000,"open":"3937.55","high":"3937.95","low":"3890.5","close":"3898.57","volume":"1849470.32","vol_ccy":"184947.032","vol_ccy_quote":"723610690.36987","confirm":1},{"ts":1761818400000,"open":"3898.57","high":"3906.45","low":"3875.27","close":"3879.28","volume":"1630081.64","vol_ccy":"163008.164","vol_ccy_quote":"634025890.07699","confirm":1},{"ts":1761825600000,"open":"3879.28","high":"3883.5","low":"3757.14","close":"3765.16","volume":"7968741.61","vol_ccy":"796874.161","vol_ccy_quote":"3040451391.391","confirm":1},{"ts":1761832800000,"open":"3765.16","high":"3805.92","low":"3755.5","close":"3771.2","volume":"3905268.02","vol_ccy":"390526.802","vol_ccy_quote":"1476278336.28653","confirm":1},{"ts":1761840000000,"open":"3771.2","high":"3800.32","low":"3725.02","close":"3769.16","volume":"4769132.34","vol_ccy":"476913.234","vol_ccy_quote":"1791644922.94261","confirm":1},{"ts":1761847200000,"open":"3769.15","high":"3770.95","low":"3676.14","close":"3684.36","volume":"4775081.8","vol_ccy":"477508.18","vol_ccy_quote":"1774605825.42453","confirm":1},{"ts":1761854400000,"open":"3684.36","high":"3780.37","low":"3677.45","close":"3770.91","volume":"3121588.17","vol_ccy":"312158.817","vol_ccy_quote":"1164808110.12546","confirm":1},{"ts":1761861600000,"open":"3770.92","high":"3804.94","low":"3762","close":"3802.66","volume":"1417950.86","vol_ccy":"141795.086","vol_ccy_quote":"536219760.61144","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3860","low":"3794","close":"3844.99","volume":"3181855.7","vol_ccy":"318185.57","vol_ccy_quote":"1219688635.32662","confirm":1},{"ts":1761876000000,"open":"3845","high":"3849.8","low":"3804.69","close":"3827.2","volume":"2494971.67","vol_ccy":"249497.167","vol_ccy_quote":"954394158.89513","confirm":1},{"ts":1761883200000,"open":"3827.2","high":"3874.2","low":"3824.5","close":"3848.1","volume":"2776900.21","vol_ccy":"277690.021","vol_ccy_quote":"1070740303.9907","confirm":1},{"ts":1761890400000,"open":"3848.09","high":"3850.3","low":"3818.48","close":"3829.3","volume":"2075441.46","vol_ccy":"207544.146","vol_ccy_quote":"795109000.77533","confirm":1},{"ts":1761897600000,"open":"3829.3","high":"3862.73","low":"3816.32","close":"3843.47","volume":"1800567.85","vol_ccy":"180056.785","vol_ccy_quote":"691563652.09764","confirm":1},{"ts":1761904800000,"open":"3843.48","high":"3884.64","low":"3825.03","close":"3872.26","volume":"2062301.37","vol_ccy":"206230.137","vol_ccy_quote":"794703441.80935","confirm":1},{"ts":1761912000000,"open":"3872.27","high":"3887.66","low":"3828","close":"3857.21","volume":"3605475.48","vol_ccy":"360547.548","vol_ccy_quote":"1389472479.70132","confirm":1},{"ts":1761919200000,"open":"3857.22","high":"3880.55","low":"3836.15","close":"3857.57","volume":"3253803.64","vol_ccy":"325380.364","vol_ccy_quote":"1256167737.84272","confirm":1},{"ts":1761926400000,"open":"3857.55","high":"3865.87","low":"3801","close":"3826.23","volume":"3874852.76","vol_ccy":"387485.276","vol_ccy_quote":"1483437991.2283","confirm":1},{"ts":1761933600000,"open":"3826.24","high":"3905","low":"3807","close":"3884.52","volume":"4004957.81","vol_ccy":"400495.781","vol_ccy_quote":"1545553705.97043","confirm":1},{"ts":1761940800000,"open":"3884.52","high":"3892.28","low":"3837.81","close":"3859.5","volume":"1478795.02","vol_ccy":"147879.502","vol_ccy_quote":"571614892.45836","confirm":1},{"ts":1761948000000,"open":"3859.49","high":"3864.79","low":"3844.87","close":"3845.8","volume":"529536.33","vol_ccy":"52953.633","vol_ccy_quote":"204113878.44669","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3858.95","low":"3827","close":"3842.15","volume":"917505.97","vol_ccy":"91750.597","vol_ccy_quote":"352532619.32415","confirm":1},{"ts":1761962400000,"open":"3842.15","high":"3862.6","low":"3834.01","close":"3859.25","volume":"724362.75","vol_ccy":"72436.275","vol_ccy_quote":"278864764.26651","confirm":1},{"ts":1761969600000,"open":"3859.24","high":"3866.91","low":"3851.15","close":"3853.21","volume":"825508.55","vol_ccy":"82550.855","vol_ccy_quote":"318696682.86059","confirm":1},{"ts":1761976800000,"open":"3853.21","high":"3865.59","low":"3850.73","close":"3858.66","volume":"548488.26","vol_ccy":"54848.826","vol_ccy_quote":"211550955.49628","confirm":1},{"ts":1761984000000,"open":"3858.66","high":"3881.74","low":"3858","close":"3873.15","volume":"1000127.85","vol_ccy":"100012.785","vol_ccy_quote":"387190317.57882","confirm":1},{"ts":1761991200000,"open":"3873.14","high":"3879.88","low":"3866.66","close":"3875.87","volume":"558446.77","vol_ccy":"55844.677","vol_ccy_quote":"216319177.33714","confirm":1},{"ts":1761998400000,"open":"3875.87","high":"3879","low":"3855.01","close":"3868.42","volume":"814440.22","vol_ccy":"81444.022","vol_ccy_quote":"315062429.97996","confirm":1},{"ts":1762005600000,"open":"3868.42","high":"3903.22","low":"3856.45","close":"3892.47","volume":"2004396.94","vol_ccy":"200439.694","vol_ccy_quote":"778242983.42997","confirm":1},{"ts":1762012800000,"open":"3892.47","high":"3909.01","low":"3860.64","close":"3864.12","volume":"1749073.68","vol_ccy":"174907.368","vol_ccy_quote":"679247685.67097","confirm":1},{"ts":1762020000000,"open":"3864.13","high":"3879.12","low":"3862.31","close":"3878.43","volume":"548679.66","vol_ccy":"54867.966","vol_ccy_quote":"212483570.49916","confirm":1},{"ts":1762027200000,"open":"3878.43","high":"3890","low":"3865.56","close":"3865.58","volume":"496866.11","vol_ccy":"49686.611","vol_ccy_quote":"192830324.59184","confirm":1},{"ts":1762034400000,"open":"3865.58","high":"3875","low":"3862.14","close":"3871.9","volume":"407558.84","vol_ccy":"40755.884","vol_ccy_quote":"157694732.58778","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3874.82","low":"3860.08","close":"3869.89","volume":"612087.95","vol_ccy":"61208.795","vol_ccy_quote":"236673204.50146","confirm":1},{"ts":1762048800000,"open":"3869.88","high":"3885.92","low":"3866.5","close":"3878.33","volume":"567582.76","vol_ccy":"56758.276","vol_ccy_quote":"220103064.86279","confirm":1},{"ts":1762056000000,"open":"3878.33","high":"3913.1","low":"3873.85","close":"3900.89","volume":"1595832.11","vol_ccy":"159583.211","vol_ccy_quote":"621958910.84368","confirm":1},{"ts":1762063200000,"open":"3900.83","high":"3917.35","low":"3889.21","close":"3904.41","volume":"1048849.85","vol_ccy":"104884.985","vol_ccy_quote":"409242121.25104","confirm":1},{"ts":1762070400000,"open":"3904.41","high":"3909","low":"3866","close":"3871.01","volume":"1696190.23","vol_ccy":"169619.023","vol_ccy_quote":"658995171.43327","confirm":1},{"ts":1762077600000,"open":"3871.01","high":"3895","low":"3849.25","close":"3888.49","volume":"2518693.66","vol_ccy":"251869.366","vol_ccy_quote":"974838026.72971","confirm":1},{"ts":1762084800000,"open":"3888.49","high":"3892.87","low":"3852.4","close":"3866.34","volume":"1707091.11","vol_ccy":"170709.111","vol_ccy_quote":"660740689.92128","confirm":1},{"ts":1762092000000,"open":"3866.34","high":"3871.86","low":"3836.04","close":"3851.54","volume":"2357492.52","vol_ccy":"235749.252","vol_ccy_quote":"908318930.75966","confirm":1},{"ts":1762099200000,"open":"3851.54","high":"3864.11","low":"3838.2","close":"3857.75","volume":"1184346.46","vol_ccy":"118434.646","vol_ccy_quote":"456323627.33057","confirm":1},{"ts":1762106400000,"open":"3857.75","high":"3866.46","low":"3841.03","close":"3854.41","volume":"717383.72","vol_ccy":"71738.372","vol_ccy_quote":"276477872.00445","confirm":1},{"ts":1762113600000,"open":"3854.41","high":"3867.73","low":"3845.79","close":"3859.47","volume":"585846.2","vol_ccy":"58584.62","vol_ccy_quote":"225917874.59223","confirm":1},{"ts":1762120800000,"open":"3859.48","high":"3914.4","low":"3841.69","close":"3904.4","volume":"1958931.44","vol_ccy":"195893.144","vol_ccy_quote":"760574694.81882","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3826.1","close":"3835.56","volume":"3308625.06","vol_ccy":"330862.506","vol_ccy_quote":"1278836417.85672","confirm":1},{"ts":1762135200000,"open":"3835.56","high":"3840.96","low":"3725.03","close":"3735.06","volume":"6249893.92","vol_ccy":"624989.392","vol_ccy_quote":"2361004303.48139","confirm":1},{"ts":1762142400000,"open":"3735.06","high":"3765","low":"3713.4","close":"3730.34","volume":"3049164.86","vol_ccy":"304916.486","vol_ccy_quote":"1139524690.2448","confirm":1},{"ts":1762149600000,"open":"3730.34","high":"3739.88","low":"3681","close":"3712.29","volume":"4608081.85","vol_ccy":"460808.185","vol_ccy_quote":"1710580162.03009","confirm":1},{"ts":1762156800000,"open":"3712.29","high":"3739.99","low":"3683.58","close":"3702.02","volume":"3438248.53","vol_ccy":"343824.853","vol_ccy_quote":"1275580826.79179","confirm":1},{"ts":1762164000000,"open":"3702.02","high":"3722.61","low":"3656.42","close":"3709.58","volume":"4101234.37","vol_ccy":"410123.437","vol_ccy_quote":"1514429527.23371","confirm":1},{"ts":1762171200000,"open":"3709.58","high":"3728.24","low":"3690","close":"3717.92","volume":"2379196.04","vol_ccy":"237919.604","vol_ccy_quote":"883354423.36077","confirm":1},{"ts":1762178400000,"open":"3717.92","high":"3746.95","low":"3580.02","close":"3587.31","volume":"9802613.55","vol_ccy":"980261.355","vol_ccy_quote":"3576168412.40791","confirm":1},{"ts":1762185600000,"open":"3587.3","high":"3681.12","low":"3560.01","close":"3664.41","volume":"6944316.61","vol_ccy":"694431.661","vol_ccy_quote":"2513035246.90526","confirm":1},{"ts":1762192800000,"open":"3664.4","high":"3671","low":"3618.03","close":"3629.56","volume":"2405905.06","vol_ccy":"240590.506","vol_ccy_quote":"875557489.88182","confirm":1},{"ts":1762200000000,"open":"3629.57","high":"3635.11","low":"3554.06","close":"3600.07","volume":"3482655.11","vol_ccy":"348265.511","vol_ccy_quote":"1251390611.532","confirm":1},{"ts":1762207200000,"open":"3600.07","high":"3605.99","low":"3557.15","close":"3601.85","volume":"1639453.48","vol_ccy":"163945.348","vol_ccy_quote":"587841801.17103","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3565","close":"3642.16","volume":"2623486.01","vol_ccy":"262348.601","vol_ccy_quote":"948876948.23996","confirm":1},{"ts":1762221600000,"open":"3642.17","high":"3649.84","low":"3616.27","close":"3640","volume":"1537418.62","vol_ccy":"153741.862","vol_ccy_quote":"559027559.22171","confirm":1},{"ts":1762228800000,"open":"3640.01","high":"3646","low":"3482","close":"3490.6","volume":"6240799.65","vol_ccy":"624079.965","vol_ccy_quote":"2214389328.34612","confirm":1},{"ts":1762236000000,"open":"3490.61","high":"3558.9","low":"3472","close":"3492.7","volume":"6476749.24","vol_ccy":"647674.924","vol_ccy_quote":"2271442448.07385","confirm":1},{"ts":1762243200000,"open":"3492.7","high":"3514.01","low":"3459","close":"3490.89","volume":"3675762.35","vol_ccy":"367576.235","vol_ccy_quote":"1281510755.77744","confirm":1},{"ts":1762250400000,"open":"3490.88","high":"3532.93","low":"3470.42","close":"3527.33","volume":"2910642.01","vol_ccy":"291064.201","vol_ccy_quote":"1018549178.42829","confirm":1},{"ts":1762257600000,"open":"3527.33","high":"3530.63","low":"3490.56","close":"3505.59","volume":"2441460.78","vol_ccy":"244146.078","vol_ccy_quote":"856877565.8058","confirm":1},{"ts":1762264800000,"open":"3505.58","high":"3586.04","low":"3471.07","close":"3506.39","volume":"7768846.74","vol_ccy":"776884.674","vol_ccy_quote":"2745055354.94723","confirm":1},{"ts":1762272000000,"open":"3506.39","high":"3519.5","low":"3360.8","close":"3371.74","volume":"10026626.72","vol_ccy":"1002662.672","vol_ccy_quote":"3431089137.57878","confirm":1},{"ts":1762279200000,"open":"3371.73","high":"3373.55","low":"3222.86","close":"3229.12","volume":"11455470.42","vol_ccy":"1145547.042","vol_ccy_quote":"3778450380.01417","confirm":1},{"ts":1762286400000,"open":"3229.11","high":"3251.75","low":"3054","close":"3213.06","volume":"13425308.25","vol_ccy":"1342530.825","vol_ccy_quote":"4245273429.75354","confirm":1},{"ts":1762293600000,"open":"3213.12","high":"3304.67","low":"3196.08","close":"3285.24","volume":"6740609.06","vol_ccy":"674060.906","vol_ccy_quote":"2196673123.27263","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3299.99","low":"3164.22","close":"3241.97","volume":"6266663.17","vol_ccy":"626666.317","vol_ccy_quote":"2016640903.61895","confirm":1},{"ts":1762308000000,"open":"3241.97","high":"3347.92","low":"3241.55","close":"3332.99","volume":"4962561.36","vol_ccy":"496256.136","vol_ccy_quote":"1636800032.61894","confirm":1},{"ts":1762315200000,"open":"3332.99","high":"3355","low":"3311.63","close":"3324.06","volume":"2479937.61","vol_ccy":"247993.761","vol_ccy_quote":"825942774.07438","confirm":1},{"ts":1762322400000,"open":"3324.06","high":"3340.63","low":"3300.51","close":"3329.19","volume":"2253448.9","vol_ccy":"225344.89","vol_ccy_quote":"748851682.23021","confirm":1},{"ts":1762329600000,"open":"3329.19","high":"3329.2","low":"3280.33","close":"3306.15","volume":"2858361.7","vol_ccy":"285836.17","vol_ccy_quote":"943866087.35218","confirm":1},{"ts":1762336800000,"open":"3306.16","high":"3323.99","low":"3270.54","close":"3321.04","volume":"2573333.45","vol_ccy":"257333.345","vol_ccy_quote":"848117907.32465","confirm":1},{"ts":1762344000000,"open":"3321.04","high":"3373.99","low":"3310.9","close":"3358.2","volume":"4140195.96","vol_ccy":"414019.596","vol_ccy_quote":"1383968977.49933","confirm":1},{"ts":1762351200000,"open":"3358.2","high":"3396.8","low":"3316.27","close":"3395.61","volume":"5313013.64","vol_ccy":"531301.364","vol_ccy_quote":"1782690427.90273","confirm":1},{"ts":1762358400000,"open":"3395.61","high":"3445.3","low":"3367.83","close":"3433.04","volume":"5449467.5","vol_ccy":"544946.75","vol_ccy_quote":"1858912863.31901","confirm":1},{"ts":1762365600000,"open":"3433.04","high":"3478","low":"3426.6","close":"3452.33","volume":"2988018.29","vol_ccy":"298801.829","vol_ccy_quote":"1032161227.26121","confirm":1},{"ts":1762372800000,"open":"3452.33","high":"3479","low":"3425.99","close":"3439.29","volume":"2338075.91","vol_ccy":"233807.591","vol_ccy_quote":"806258639.29425","confirm":1},{"ts":1762380000000,"open":"3439.3","high":"3442.82","low":"3412.22","close":"3422.52","volume":"1438765.26","vol_ccy":"143876.526","vol_ccy_quote":"492659691.51834","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3422.51","low":"3372.3","close":"3403.45","volume":"2536981.95","vol_ccy":"253698.195","vol_ccy_quote":"861571831.78951","confirm":1},{"ts":1762394400000,"open":"3403.44","high":"3449.59","low":"3390","close":"3430.94","volume":"2526159.07","vol_ccy":"252615.907","vol_ccy_quote":"864260425.98285","confirm":1},{"ts":1762401600000,"open":"3430.94","high":"3454.93","low":"3377","close":"3386.44","volume":"2941872.87","vol_ccy":"294187.287","vol_ccy_quote":"1005554468.53503","confirm":1},{"ts":1762408800000,"open":"3386.45","high":"3401.19","low":"3360.42","close":"3379.13","volume":"2998001.8","vol_ccy":"299800.18","vol_ccy_quote":"1013771540.58774","confirm":1},{"ts":1762416000000,"open":"3379.12","high":"3393.99","low":"3370.85","close":"3381.14","volume":"1813261.7","vol_ccy":"181326.17","vol_ccy_quote":"613437405.49945","confirm":1},{"ts":1762423200000,"open":"3381.15","high":"3413.94","low":"3364.79","close":"3398","volume":"2543103.92","vol_ccy":"254310.392","vol_ccy_quote":"862687577.47355","confirm":1},{"ts":1762430400000,"open":"3397.99","high":"3403.18","low":"3340.59","close":"3389.31","volume":"3767326.68","vol_ccy":"376732.668","vol_ccy_quote":"1270338323.17683","confirm":1},{"ts":1762437600000,"open":"3389.3","high":"3398.81","low":"3276.02","close":"3298.64","volume":"8053725.32","vol_ccy":"805372.532","vol_ccy_quote":"2682152933.26287","confirm":1},{"ts":1762444800000,"open":"3298.64","high":"3338.88","low":"3243.2","close":"3327.26","volume":"6405393.2","vol_ccy":"640539.32","vol_ccy_quote":"2106962629.7163","confirm":1},{"ts":1762452000000,"open":"3327.25","high":"3350.99","low":"3292.18","close":"3324.14","volume":"3176840.77","vol_ccy":"317684.077","vol_ccy_quote":"1055937482.04526","confirm":1},{"ts":1762459200000,"open":"3324.15","high":"3335.29","low":"3285.5","close":"3324.7","volume":"1992664.94","vol_ccy":"199266.494","vol_ccy_quote":"659219760.21841","confirm":1},{"ts":1762466400000,"open":"3324.7","high":"3328.73","low":"3288.41","close":"3313.98","volume":"1304565.93","vol_ccy":"130456.593","vol_ccy_quote":"431337246.57944","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3331.16","low":"3272.01","close":"3322.79","volume":"3036083.07","vol_ccy":"303608.307","vol_ccy_quote":"1004225774.03599","confirm":1},{"ts":1762480800000,"open":"3322.8","high":"3364.14","low":"3302.41","close":"3343","volume":"2662686.8","vol_ccy":"266268.68","vol_ccy_quote":"888647986.59706","confirm":1},{"ts":1762488000000,"open":"3343.01","high":"3369","low":"3317.51","close":"3365.8","volume":"2291754.83","vol_ccy":"229175.483","vol_ccy_quote":"766823960.98745","confirm":1},{"ts":1762495200000,"open":"3365.8","high":"3368.3","low":"3332.48","close":"3356.14","volume":"1639413.04","vol_ccy":"163941.304","vol_ccy_quote":"549428678.49269","confirm":1},{"ts":1762502400000,"open":"3356.14","high":"3359","low":"3288.02","close":"3299.71","volume":"2482030.82","vol_ccy":"248203.082","vol_ccy_quote":"823451162.80349","confirm":1},{"ts":1762509600000,"open":"3299.71","high":"3308.93","low":"3223.09","close":"3258.39","volume":"5308354.31","vol_ccy":"530835.431","vol_ccy_quote":"1730491496.6938","confirm":1},{"ts":1762516800000,"open":"3258.4","high":"3272.74","low":"3195.15","close":"3239.54","volume":"5085431.74","vol_ccy":"508543.174","vol_ccy_quote":"1641613269.26424","confirm":1},{"ts":1762524000000,"open":"3239.54","high":"3316.59","low":"3191.75","close":"3295.33","volume":"7716165.41","vol_ccy":"771616.541","vol_ccy_quote":"2521261659.09041","confirm":1},{"ts":1762531200000,"open":"3295.34","high":"3394.63","low":"3271.5","close":"3383.86","volume":"5441609.44","vol_ccy":"544160.944","vol_ccy_quote":"1816516180.01813","confirm":1},{"ts":1762538400000,"open":"3383.83","high":"3449.2","low":"3375.74","close":"3441.47","volume":"3710818.17","vol_ccy":"371081.817","vol_ccy_quote":"1268612077.63551","confirm":1},{"ts":1762545600000,"open":"3441.47","high":"3469.99","low":"3426.87","close":"3466.87","volume":"2166328.41","vol_ccy":"216632.841","vol_ccy_quote":"748047156.21407","confirm":1},{"ts":1762552800000,"open":"3466.87","high":"3471.61","low":"3431","close":"3434.1","volume":"1331479.43","vol_ccy":"133147.943","vol_ccy_quote":"459005698.49737","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3447.8","low":"3404.58","close":"3435.32","volume":"1771696.29","vol_ccy":"177169.629","vol_ccy_quote":"607677098.65344","confirm":1},{"ts":1762567200000,"open":"3435.32","high":"3466.24","low":"3430.5","close":"3451.86","volume":"1618738.8","vol_ccy":"161873.88","vol_ccy_quote":"558608648.74607","confirm":1},{"ts":1762574400000,"open":"3451.87","high":"3486.94","low":"3423.62","close":"3429.91","volume":"2230277.56","vol_ccy":"223027.756","vol_ccy_quote":"770629333.88301","confirm":1},{"ts":1762581600000,"open":"3429.9","high":"3454","low":"3416.09","close":"3446.4","volume":"1719398.15","vol_ccy":"171939.815","vol_ccy_quote":"591075153.60524","confirm":1},{"ts":1762588800000,"open":"3446.41","high":"3468.89","low":"3434.4","close":"3438.21","volume":"1376316.69","vol_ccy":"137631.669","vol_ccy_quote":"475149913.44903","confirm":1},{"ts":1762596000000,"open":"3438.2","high":"3455","low":"3405","close":"3411.69","volume":"1694630.49","vol_ccy":"169463.049","vol_ccy_quote":"581236236.69805","confirm":1},{"ts":1762603200000,"open":"3411.69","high":"3416.97","low":"3387.68","close":"3395.42","volume":"2112115","vol_ccy":"211211.5","vol_ccy_quote":"718678934.69145","confirm":1},{"ts":1762610400000,"open":"3395.41","high":"3411.21","low":"3366","close":"3375.89","volume":"2671253.49","vol_ccy":"267125.349","vol_ccy_quote":"904914297.46422","confirm":1},{"ts":1762617600000,"open":"3375.89","high":"3398.75","low":"3350.05","close":"3397.22","volume":"2458676.92","vol_ccy":"245867.692","vol_ccy_quote":"829645935.84858","confirm":1},{"ts":1762624800000,"open":"3397.22","high":"3407.73","low":"3360.9","close":"3387.49","volume":"1261278.43","vol_ccy":"126127.843","vol_ccy_quote":"426985903.19797","confirm":1},{"ts":1762632000000,"open":"3387.48","high":"3408.73","low":"3378.57","close":"3403.62","volume":"605625.12","vol_ccy":"60562.512","vol_ccy_quote":"205663794.95396","confirm":1},{"ts":1762639200000,"open":"3403.63","high":"3413.91","low":"3390.03","close":"3399.7","volume":"596803.85","vol_ccy":"59680.385","vol_ccy_quote":"203099254.74283","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3402.96","low":"3370.54","close":"3398.82","volume":"1171410.41","vol_ccy":"117141.041","vol_ccy_quote":"396760054.1485","confirm":1},{"ts":1762653600000,"open":"3398.82","high":"3398.82","low":"3357.26","close":"3374.74","volume":"1423854.24","vol_ccy":"142385.424","vol_ccy_quote":"480436060.52801","confirm":1},{"ts":1762660800000,"open":"3374.73","high":"3407.69","low":"3368.36","close":"3403.49","volume":"1358318.06","vol_ccy":"135831.806","vol_ccy_quote":"460357090.34461","confirm":1},{"ts":1762668000000,"open":"3403.49","high":"3427","low":"3398.15","close":"3420.91","volume":"1265012.1","vol_ccy":"126501.21","vol_ccy_quote":"431463255.08671","confirm":1},{"ts":1762675200000,"open":"3420.92","high":"3435","low":"3397.47","close":"3399.3","volume":"1636754.85","vol_ccy":"163675.485","vol_ccy_quote":"559483767.56115","confirm":1},{"ts":1762682400000,"open":"3399.29","high":"3431.14","low":"3381","close":"3427.36","volume":"2021317.4","vol_ccy":"202131.74","vol_ccy_quote":"688196317.49927","confirm":1},{"ts":1762689600000,"open":"3427.36","high":"3463","low":"3423.27","close":"3456.7","volume":"2792507.88","vol_ccy":"279250.788","vol_ccy_quote":"962959362.16138","confirm":1},{"ts":1762696800000,"open":"3456.69","high":"3563","low":"3451.63","close":"3513.01","volume":"6357592.19","vol_ccy":"635759.219","vol_ccy_quote":"2235872394.61259","confirm":1},{"ts":1762704000000,"open":"3513","high":"3536.26","low":"3498.58","close":"3513.67","volume":"1967271.17","vol_ccy":"196727.117","vol_ccy_quote":"691452113.33212","confirm":1},{"ts":1762711200000,"open":"3513.67","high":"3578.64","low":"3508.78","close":"3578.17","volume":"2024114.52","vol_ccy":"202411.452","vol_ccy_quote":"717998924.05454","confirm":1},{"ts":1762718400000,"open":"3578.17","high":"3597.03","low":"3560.08","close":"3579.68","volume":"2085238.77","vol_ccy":"208523.877","vol_ccy_quote":"746398663.73355","confirm":1},{"ts":1762725600000,"open":"3579.68","high":"3624.89","low":"3563.27","close":"3581.16","volume":"2475666.27","vol_ccy":"247566.627","vol_ccy_quote":"887587938.36357","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3551.68","close":"3627.39","volume":"4938988.3","vol_ccy":"493898.83","vol_ccy_quote":"1786616914.74611","confirm":1},{"ts":1762740000000,"open":"3627.4","high":"3645.96","low":"3609.05","close":"3625.25","volume":"2010679.25","vol_ccy":"201067.925","vol_ccy_quote":"729348753.89137","confirm":1},{"ts":1762747200000,"open":"3625.26","high":"3629.81","low":"3587.41","close":"3606.74","volume":"1873068.59","vol_ccy":"187306.859","vol_ccy_quote":"675887269.93361","confirm":1},{"ts":1762754400000,"open":"3606.75","high":"3621.31","low":"3593.32","close":"3607.55","volume":"1201068.43","vol_ccy":"120106.843","vol_ccy_quote":"433521457.58884","confirm":1},{"ts":1762761600000,"open":"3607.56","high":"3630.4","low":"3585.01","close":"3622.7","volume":"2042100.73","vol_ccy":"204210.073","vol_ccy_quote":"735796040.9793","confirm":1},{"ts":1762768800000,"open":"3622.71","high":"3626.35","low":"3601.66","close":"3608.36","volume":"1064954.13","vol_ccy":"106495.413","vol_ccy_quote":"384660769.0992","confirm":1},{"ts":1762776000000,"open":"3608.35","high":"3620.59","low":"3582.14","close":"3613.42","volume":"1923781.38","vol_ccy":"192378.138","vol_ccy_quote":"692683911.42466","confirm":1},{"ts":1762783200000,"open":"3613.43","high":"3614.51","low":"3506.66","close":"3518.33","volume":"6182857.02","vol_ccy":"618285.702","vol_ccy_quote":"2194013835.99072","confirm":1},{"ts":1762790400000,"open":"3518.32","high":"3558.26","low":"3504","close":"3552.94","volume":"2555816.5","vol_ccy":"255581.65","vol_ccy_quote":"901774184.74189","confirm":1},{"ts":1762797600000,"open":"3552.94","high":"3574.55","low":"3527.27","close":"3556.22","volume":"1644966.9","vol_ccy":"164496.69","vol_ccy_quote":"584142887.86983","confirm":1},{"ts":1762804800000,"open":"3556.21","high":"3582","low":"3528.69","close":"3539.89","volume":"1574399.43","vol_ccy":"157439.943","vol_ccy_quote":"559961789.60134","confirm":1},{"ts":1762812000000,"open":"3539.89","high":"3579.35","low":"3527.1","close":"3566.49","volume":"1235346.13","vol_ccy":"123534.613","vol_ccy_quote":"439752573.03379","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3549.53","close":"3579.69","volume":"3244076.99","vol_ccy":"324407.699","vol_ccy_quote":"1167495031.9988","confirm":1},{"ts":1762826400000,"open":"3579.68","high":"3634.88","low":"3557.52","close":"3604.07","volume":"3045013.21","vol_ccy":"304501.321","vol_ccy_quote":"1098228868.24963","confirm":1},{"ts":1762833600000,"open":"3604.08","high":"3608.88","low":"3542.82","close":"3546.8","volume":"2469768.63","vol_ccy":"246976.863","vol_ccy_quote":"881794480.92611","confirm":1},{"ts":1762840800000,"open":"3546.8","high":"3565.65","low":"3527.51","close":"3542.66","volume":"2387165.33","vol_ccy":"238716.533","vol_ccy_quote":"846881684.61722","confirm":1},{"ts":1762848000000,"open":"3542.65","high":"3585.5","low":"3541","close":"3553.79","volume":"1865492.1","vol_ccy":"186549.21","vol_ccy_quote":"664790257.14684","confirm":1},{"ts":1762855200000,"open":"3553.78","high":"3580","low":"3546.14","close":"3572.21","volume":"1301771.26","vol_ccy":"130177.126","vol_ccy_quote":"464098980.44263","confirm":1},{"ts":1762862400000,"open":"3572.21","high":"3593.47","low":"3524.36","close":"3531.5","volume":"3047593.93","vol_ccy":"304759.393","vol_ccy_quote":"1083596901.4629","confirm":1},{"ts":1762869600000,"open":"3531.51","high":"3546.63","low":"3465.83","close":"3479.51","volume":"6263317.91","vol_ccy":"626331.791","vol_ccy_quote":"2194160156.11059","confirm":1},{"ts":1762876800000,"open":"3479.51","high":"3498.8","low":"3443.03","close":"3471.69","volume":"3285833.48","vol_ccy":"328583.348","vol_ccy_quote":"1141341774.78173","confirm":1},{"ts":1762884000000,"open":"3471.7","high":"3484.51","low":"3447.91","close":"3455.13","volume":"1614514.24","vol_ccy":"161451.424","vol_ccy_quote":"559691407.2262","confirm":1},{"ts":1762891200000,"open":"3455.13","high":"3460","low":"3406.5","close":"3416","volume":"2441354.71","vol_ccy":"244135.471","vol_ccy_quote":"838249063.398","confirm":1},{"ts":1762898400000,"open":"3416","high":"3436.84","low":"3403","close":"3416.21","volume":"1531168.41","vol_ccy":"153116.841","vol_ccy_quote":"523899351.64511","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3449.43","low":"3407.73","close":"3445.54","volume":"1939116.86","vol_ccy":"193911.686","vol_ccy_quote":"665328530.85056","confirm":1},{"ts":1762912800000,"open":"3445.54","high":"3454.22","low":"3415.5","close":"3437.39","volume":"1791382.66","vol_ccy":"179138.266","vol_ccy_quote":"615182246.07801","confirm":1},{"ts":1762920000000,"open":"3437.4","high":"3455.83","low":"3430.5","close":"3447","volume":"1088749.16","vol_ccy":"108874.916","vol_ccy_quote":"374891033.1653","confirm":1},{"ts":1762927200000,"open":"3447.01","high":"3455.59","low":"3422.04","close":"3426.4","volume":"1119304.49","vol_ccy":"111930.449","vol_ccy_quote":"385151013.12512","confirm":1},{"ts":1762934400000,"open":"3426.39","high":"3494","low":"3426.39","close":"3481.89","volume":"3138868","vol_ccy":"313886.8","vol_ccy_quote":"1089141579.59668","confirm":1},{"ts":1762941600000,"open":"3481.89","high":"3568.86","low":"3481","close":"3547.44","volume":"4237536.74","vol_ccy":"423753.674","vol_ccy_quote":"1497088090.10019","confirm":1},{"ts":1762948800000,"open":"3547.44","high":"3586.78","low":"3537.41","close":"3574.72","volume":"2641896.55","vol_ccy":"264189.655","vol_ccy_quote":"940811831.18952","confirm":1},{"ts":1762956000000,"open":"3574.73","high":"3579.89","low":"3416.5","close":"3426.73","volume":"9514684.63","vol_ccy":"951468.463","vol_ccy_quote":"3323759437.58044","confirm":1},{"ts":1762963200000,"open":"3426.72","high":"3451.98","low":"3369.24","close":"3427.55","volume":"6876853.44","vol_ccy":"687685.344","vol_ccy_quote":"2343281679.55585","confirm":1},{"ts":1762970400000,"open":"3427.55","high":"3454.2","low":"3370","close":"3406.23","volume":"3379920.97","vol_ccy":"337992.097","vol_ccy_quote":"1153145281.97965","confirm":1},{"ts":1762977600000,"open":"3406.23","high":"3437.88","low":"3398.58","close":"3421.85","volume":"1480278.73","vol_ccy":"148027.873","vol_ccy_quote":"506127562.21659","confirm":1},{"ts":1762984800000,"open":"3421.84","high":"3422.12","low":"3389.18","close":"3413.26","volume":"1142192.25","vol_ccy":"114219.225","vol_ccy_quote":"389198640.37449","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3455.51","low":"3402.78","close":"3422.1","volume":"2689622.7","vol_ccy":"268962.27","vol_ccy_quote":"922619222.66111","confirm":1},{"ts":1762999200000,"open":"3422.1","high":"3472.64","low":"3374.1","close":"3450.52","volume":"3763229.69","vol_ccy":"376322.969","vol_ccy_quote":"1291440565.00666","confirm":1},{"ts":1763006400000,"open":"3450.52","high":"3538.64","low":"3431.74","close":"3526.79","volume":"4297580.84","vol_ccy":"429758.084","vol_ccy_quote":"1497213805.7391","confirm":1},{"ts":1763013600000,"open":"3526.79","high":"3563.54","low":"3518","close":"3535.65","volume":"3241123.46","vol_ccy":"324112.346","vol_ccy_quote":"1146949426.74815","confirm":1},{"ts":1763020800000,"open":"3535.65","high":"3547.88","low":"3476","close":"3485","volume":"3460898.46","vol_ccy":"346089.846","vol_ccy_quote":"1215232071.846","confirm":1},{"ts":1763028000000,"open":"3485","high":"3517.2","low":"3485","close":"3500.01","volume":"1978398.97","vol_ccy":"197839.897","vol_ccy_quote":"693149063.39701","confirm":1},{"ts":1763035200000,"open":"3500.01","high":"3509.86","low":"3423.82","close":"3436.49","volume":"4358356.85","vol_ccy":"435835.685","vol_ccy_quote":"1510149312.02927","confirm":1},{"ts":1763042400000,"open":"3436.49","high":"3476.52","low":"3364","close":"3385.11","volume":"8705417.08","vol_ccy":"870541.708","vol_ccy_quote":"2974345199.27336","confirm":1},{"ts":1763049600000,"open":"3385.12","high":"3398","low":"3250.38","close":"3253.55","volume":"8595924.34","vol_ccy":"859592.434","vol_ccy_quote":"2856372801.87066","confirm":1},{"ts":1763056800000,"open":"3253.55","high":"3262.94","low":"3173","close":"3195.59","volume":"7479260.66","vol_ccy":"747926.066","vol_ccy_quote":"2405450879.18535","confirm":1},{"ts":1763064000000,"open":"3195.59","high":"3204.67","low":"3151.51","close":"3177.6","volume":"4696751.69","vol_ccy":"469675.169","vol_ccy_quote":"1491136645.21731","confirm":1},{"ts":1763071200000,"open":"3177.61","high":"3271.09","low":"3172.51","close":"3229.61","volume":"3229892.64","vol_ccy":"322989.264","vol_ccy_quote":"1043259476.55021","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3238.9","low":"3183.64","close":"3205.8","volume":"4091968.6","vol_ccy":"409196.86","vol_ccy_quote":"1312881477.15845","confirm":1},{"ts":1763085600000,"open":"3205.8","high":"3249.92","low":"3203.66","close":"3226.43","volume":"2407304.65","vol_ccy":"240730.465","vol_ccy_quote":"777137135.39985","confirm":1},{"ts":1763092800000,"open":"3226.41","high":"3226.97","low":"3105","close":"3190.73","volume":"6875351.66","vol_ccy":"687535.166","vol_ccy_quote":"2175083832.85444","confirm":1},{"ts":1763100000000,"open":"3190.73","high":"3239","low":"3131.31","close":"3213.28","volume":"5769002.3","vol_ccy":"576900.23","vol_ccy_quote":"1841013431.4004","confirm":1},{"ts":1763107200000,"open":"3213.27","high":"3217.77","low":"3147.75","close":"3154.83","volume":"4031701.54","vol_ccy":"403170.154","vol_ccy_quote":"1283362435.57325","confirm":1},{"ts":1763114400000,"open":"3154.84","high":"3195","low":"3114.76","close":"3143.08","volume":"4430521.13","vol_ccy":"443052.113","vol_ccy_quote":"1396562082.57497","confirm":1},{"ts":1763121600000,"open":"3143.08","high":"3150","low":"3068.15","close":"3120.41","volume":"8861022.53","vol_ccy":"886102.253","vol_ccy_quote":"2752090538.54686","confirm":1},{"ts":1763128800000,"open":"3120.4","high":"3233.28","low":"3106","close":"3195.56","volume":"9369290.53","vol_ccy":"936929.053","vol_ccy_quote":"2977225817.69886","confirm":1},{"ts":1763136000000,"open":"3195.57","high":"3255.79","low":"3160.37","close":"3178.26","volume":"4418672.2","vol_ccy":"441867.22","vol_ccy_quote":"1419423391.24956","confirm":1},{"ts":1763143200000,"open":"3178.26","high":"3219.6","low":"3153","close":"3206.29","volume":"3062970.7","vol_ccy":"306297.07","vol_ccy_quote":"975705893.17389","confirm":1},{"ts":1763150400000,"open":"3206.3","high":"3211.93","low":"3120.26","close":"3165.51","volume":"2750610.72","vol_ccy":"275061.072","vol_ccy_quote":"868188902.75876","confirm":1},{"ts":1763157600000,"open":"3165.51","high":"3186.24","low":"3088","close":"3111.04","volume":"2690517.24","vol_ccy":"269051.724","vol_ccy_quote":"841449102.93265","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3177.7","low":"3108.89","close":"3171.63","volume":"2033400.75","vol_ccy":"203340.075","vol_ccy_quote":"638802802.1694","confirm":1},{"ts":1763172000000,"open":"3171.63","high":"3192.63","low":"3161.08","close":"3177.57","volume":"1811301.84","vol_ccy":"181130.184","vol_ccy_quote":"575820101.80302","confirm":1},{"ts":1763179200000,"open":"3177.58","high":"3191.13","low":"3154.96","close":"3177.29","volume":"1279041.8","vol_ccy":"127904.18","vol_ccy_quote":"405713200.09014","confirm":1},{"ts":1763186400000,"open":"3177.3","high":"3186.98","low":"3165.18","close":"3174.79","volume":"995869.55","vol_ccy":"99586.955","vol_ccy_quote":"316216397.41182","confirm":1},{"ts":1763193600000,"open":"3174.79","high":"3176.5","low":"3133","close":"3151.62","volume":"2163184.78","vol_ccy":"216318.478","vol_ccy_quote":"681971544.37026","confirm":1},{"ts":1763200800000,"open":"3151.61","high":"3171.55","low":"3144.09","close":"3151.25","volume":"1271120.97","vol_ccy":"127112.097","vol_ccy_quote":"401477626.33464","confirm":1},{"ts":1763208000000,"open":"3151.26","high":"3196","low":"3145.44","close":"3191.07","volume":"1887624.75","vol_ccy":"188762.475","vol_ccy_quote":"598437681.14513","confirm":1},{"ts":1763215200000,"open":"3191.08","high":"3191.43","low":"3172.04","close":"3184.31","volume":"1150323.79","vol_ccy":"115032.379","vol_ccy_quote":"365965008.15603","confirm":1},{"ts":1763222400000,"open":"3184.31","high":"3219.03","low":"3161.5","close":"3213.57","volume":"2386708.04","vol_ccy":"238670.804","vol_ccy_quote":"761168209.19191","confirm":1},{"ts":1763229600000,"open":"3213.57","high":"3230","low":"3191.18","close":"3196.49","volume":"1399675.51","vol_ccy":"139967.551","vol_ccy_quote":"449576773.22324","confirm":1},{"ts":1763236800000,"open":"3196.49","high":"3199.59","low":"3151.09","close":"3156.36","volume":"1337407.03","vol_ccy":"133740.703","vol_ccy_quote":"424708070.17676","confirm":1},{"ts":1763244000000,"open":"3156.35","high":"3176.14","low":"3153.01","close":"3166.06","volume":"745751.61","vol_ccy":"74575.161","vol_ccy_quote":"236163308.20706","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3173.05","low":"3130.12","close":"3148.94","volume":"2043500.4","vol_ccy":"204350.04","vol_ccy_quote":"643245747.11916","confirm":1},{"ts":1763258400000,"open":"3148.94","high":"3208.87","low":"3141","close":"3200.98","volume":"2025949.12","vol_ccy":"202594.912","vol_ccy_quote":"645082232.57419","confirm":1},{"ts":1763265600000,"open":"3200.98","high":"3214.4","low":"3184.63","close":"3202.72","volume":"1312023.34","vol_ccy":"131202.334","vol_ccy_quote":"419967646.51874","confirm":1},{"ts":1763272800000,"open":"3202.71","high":"3219.99","low":"3196.22","close":"3218","volume":"1020999.01","vol_ccy":"102099.901","vol_ccy_quote":"327449768.05343","confirm":1},{"ts":1763280000000,"open":"3218","high":"3247.34","low":"3204.02","close":"3246.34","volume":"1870016.86","vol_ccy":"187001.686","vol_ccy_quote":"603133052.05428","confirm":1},{"ts":1763287200000,"open":"3246.34","high":"3247.2","low":"3158","close":"3166.91","volume":"3243332.82","vol_ccy":"324333.282","vol_ccy_quote":"1037185232.45878","confirm":1},{"ts":1763294400000,"open":"3166.91","high":"3181.31","low":"3136.61","close":"3152.56","volume":"3008191.3","vol_ccy":"300819.13","vol_ccy_quote":"950893262.206","confirm":1},{"ts":1763301600000,"open":"3152.57","high":"3179.97","low":"3097","close":"3103.86","volume":"3647467.73","vol_ccy":"364746.773","vol_ccy_quote":"1146706981.55652","confirm":1},{"ts":1763308800000,"open":"3103.86","high":"3124.95","low":"3023.22","close":"3078","volume":"7739503.28","vol_ccy":"773950.328","vol_ccy_quote":"2376481700.68829","confirm":1},{"ts":1763316000000,"open":"3078","high":"3126.83","low":"3041.12","close":"3089.7","volume":"5474849.33","vol_ccy":"547484.933","vol_ccy_quote":"1691370530.48396","confirm":1},{"ts":1763323200000,"open":"3089.7","high":"3116","low":"3057","close":"3072.4","volume":"1907305.52","vol_ccy":"190730.552","vol_ccy_quote":"587822364.51564","confirm":1},{"ts":1763330400000,"open":"3072.39","high":"3106.3","low":"3001.19","close":"3093.6","volume":"4529704.47","vol_ccy":"452970.447","vol_ccy_quote":"1386584477.45449","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3145","low":"3066.77","close":"3113.37","volume":"3127584.15","vol_ccy":"312758.415","vol_ccy_quote":"974612098.97012","confirm":1},{"ts":1763344800000,"open":"3113.37","high":"3179.97","low":"3110.4","close":"3175.19","volume":"2615601.29","vol_ccy":"261560.129","vol_ccy_quote":"825475483.64943","confirm":1},{"ts":1763352000000,"open":"3175.19","high":"3193.19","low":"3163.76","close":"3185.19","volume":"2081556.52","vol_ccy":"208155.652","vol_ccy_quote":"662308266.23743","confirm":1},{"ts":1763359200000,"open":"3185.19","high":"3208.95","low":"3167.21","close":"3196.81","volume":"2163754.53","vol_ccy":"216375.453","vol_ccy_quote":"690749484.16719","confirm":1},{"ts":1763366400000,"open":"3196.81","high":"3216","low":"3177.2","close":"3193.48","volume":"2033909.2","vol_ccy":"203390.92","vol_ccy_quote":"649914237.27372","confirm":1},{"ts":1763373600000,"open":"3193.49","high":"3222","low":"3189.65","close":"3202.33","volume":"1724573.76","vol_ccy":"172457.376","vol_ccy_quote":"552509350.83385","confirm":1},{"ts":1763380800000,"open":"3202.33","high":"3202.89","low":"3093.3","close":"3120.31","volume":"5008801.35","vol_ccy":"500880.135","vol_ccy_quote":"1574938507.11194","confirm":1},{"ts":1763388000000,"open":"3120.31","high":"3211.36","low":"3101","close":"3119.52","volume":"10174572.76","vol_ccy":"1017457.276","vol_ccy_quote":"3201970086.41312","confirm":1},{"ts":1763395200000,"open":"3119.51","high":"3141.97","low":"3051.71","close":"3057.15","volume":"6797525.57","vol_ccy":"679752.557","vol_ccy_quote":"2102713415.79765","confirm":1},{"ts":1763402400000,"open":"3057.16","high":"3079.94","low":"2968.19","close":"2980.65","volume":"7154158.53","vol_ccy":"715415.853","vol_ccy_quote":"2159528645.84546","confirm":1},{"ts":1763409600000,"open":"2980.69","high":"3026.87","low":"2958","close":"3008","volume":"4834566.43","vol_ccy":"483456.643","vol_ccy_quote":"1445627182.63686","confirm":1},{"ts":1763416800000,"open":"3008","high":"3030.49","low":"2998.44","close":"3029.84","volume":"1664608.56","vol_ccy":"166460.856","vol_ccy_quote":"502274955.80503","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3049","low":"2988.18","close":"3016.4","volume":"3476086.39","vol_ccy":"347608.639","vol_ccy_quote":"1051613649.9592","confirm":1},{"ts":1763431200000,"open":"3016.41","high":"3045","low":"2943.11","close":"3022.94","volume":"8646753.51","vol_ccy":"864675.351","vol_ccy_quote":"2589155460.27402","confirm":1},{"ts":1763438400000,"open":"3022.94","high":"3024.24","low":"2957","close":"3011.17","volume":"4659977.58","vol_ccy":"465997.758","vol_ccy_quote":"1395711916.12715","confirm":1},{"ts":1763445600000,"open":"3011.17","high":"3033.66","low":"2972.5","close":"3023.08","volume":"3374669.89","vol_ccy":"337466.989","vol_ccy_quote":"1012682504.86948","confirm":1},{"ts":1763452800000,"open":"3023.09","high":"3067.15","low":"3023.03","close":"3058.91","volume":"4087990.53","vol_ccy":"408799.053","vol_ccy_quote":"1245284509.25302","confirm":1},{"ts":1763460000000,"open":"3058.91","high":"3072.71","low":"3048.43","close":"3056.38","volume":"2223448.06","vol_ccy":"222344.806","vol_ccy_quote":"680616117.51634","confirm":1},{"ts":1763467200000,"open":"3056.39","high":"3064.98","low":"3020.02","close":"3047.38","volume":"3372293.32","vol_ccy":"337229.332","vol_ccy_quote":"1026414437.43339","confirm":1},{"ts":1763474400000,"open":"3047.38","high":"3122.82","low":"3031","close":"3105.1","volume":"7904205.25","vol_ccy":"790420.525","vol_ccy_quote":"2433953320.08044","confirm":1},{"ts":1763481600000,"open":"3105.1","high":"3167.98","low":"3097.46","close":"3133.95","volume":"4625821.49","vol_ccy":"462582.149","vol_ccy_quote":"1451952374.35211","confirm":1},{"ts":1763488800000,"open":"3133.95","high":"3168.68","low":"3133.12","close":"3144.25","volume":"2018030.15","vol_ccy":"201803.015","vol_ccy_quote":"636146832.05497","confirm":1},{"ts":1763496000000,"open":"3144.26","high":"3148.88","low":"3095.42","close":"3097.01","volume":"1583872.94","vol_ccy":"158387.294","vol_ccy_quote":"493988586.40492","confirm":1},{"ts":1763503200000,"open":"3097","high":"3128.58","low":"3096.4","close":"3122.45","volume":"1193301.77","vol_ccy":"119330.177","vol_ccy_quote":"371782391.9391","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3123","low":"3076.66","close":"3103.91","volume":"2400992.08","vol_ccy":"240099.208","vol_ccy_quote":"743636403.42342","confirm":1},{"ts":1763517600000,"open":"3103.88","high":"3124.57","low":"3068.31","close":"3072.1","volume":"2513356.7","vol_ccy":"251335.67","vol_ccy_quote":"778142927.54602","confirm":1},{"ts":1763524800000,"open":"3072.09","high":"3075.94","low":"2990.01","close":"3016.31","volume":"5714245.98","vol_ccy":"571424.598","vol_ccy_quote":"1732188959.53597","confirm":1},{"ts":1763532000000,"open":"3016.3","high":"3085.96","low":"3008.8","close":"3083.32","volume":"3898312.55","vol_ccy":"389831.255","vol_ccy_quote":"1187507431.98363","confirm":1},{"ts":1763539200000,"open":"3083.3","high":"3099.03","low":"3051.17","close":"3086.7","volume":"3773741.33","vol_ccy":"377374.133","vol_ccy_quote":"1160752009.66126","confirm":1},{"ts":1763546400000,"open":"3086.7","high":"3111.57","low":"3075.37","close":"3082.22","volume":"2226107.46","vol_ccy":"222610.746","vol_ccy_quote":"688494844.15967","confirm":1},{"ts":1763553600000,"open":"3082.22","high":"3107.66","low":"3053.75","close":"3065.74","volume":"2529550.65","vol_ccy":"252955.065","vol_ccy_quote":"779713200.14719","confirm":1},{"ts":1763560800000,"open":"3065.75","high":"3105.49","low":"2965.01","close":"2971.81","volume":"10795443.41","vol_ccy":"1079544.341","vol_ccy_quote":"3276741309.65405","confirm":1},{"ts":1763568000000,"open":"2971.8","high":"2987","low":"2895.3","close":"2921.73","volume":"8827768.68","vol_ccy":"882776.868","vol_ccy_quote":"2595585529.7547","confirm":1},{"ts":1763575200000,"open":"2921.72","high":"2928.2","low":"2871.54","close":"2880.41","volume":"5125440.59","vol_ccy":"512544.059","vol_ccy_quote":"1482294017.66556","confirm":1},{"ts":1763582400000,"open":"2880.41","high":"2999.55","low":"2873.51","close":"2989.91","volume":"5697875.29","vol_ccy":"569787.529","vol_ccy_quote":"1679866864.0243","confirm":1},{"ts":1763589600000,"open":"2989.91","high":"3026.94","low":"2952.32","close":"3024.22","volume":"3055590.09","vol_ccy":"305559.009","vol_ccy_quote":"915609142.86669","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3049.66","low":"3003.35","close":"3046.37","volume":"3233286.86","vol_ccy":"323328.686","vol_ccy_quote":"980384719.40408","confirm":1},{"ts":1763604000000,"open":"3046.37","high":"3056.68","low":"3028.47","close":"3037.7","volume":"2194393.97","vol_ccy":"219439.397","vol_ccy_quote":"667357431.94863","confirm":1},{"ts":1763611200000,"open":"3037.69","high":"3063.16","low":"3015.47","close":"3034.23","volume":"2941871.98","vol_ccy":"294187.198","vol_ccy_quote":"893137678.68223","confirm":1},{"ts":1763618400000,"open":"3034.23","high":"3043","low":"3005.65","close":"3038.22","volume":"2521665.23","vol_ccy":"252166.523","vol_ccy_quote":"762876065.47272","confirm":1},{"ts":1763625600000,"open":"3038.22","high":"3044.25","low":"2992","close":"3010.05","volume":"2698716.97","vol_ccy":"269871.697","vol_ccy_quote":"814862153.54359","confirm":1},{"ts":1763632800000,"open":"3010.06","high":"3026.8","low":"2992.56","close":"3022.5","volume":"2199500.15","vol_ccy":"219950.015","vol_ccy_quote":"661953638.0923","confirm":1},{"ts":1763640000000,"open":"3022.5","high":"3049.59","low":"2994.17","close":"2998.66","volume":"4299174.82","vol_ccy":"429917.482","vol_ccy_quote":"1297846804.44659","confirm":1},{"ts":1763647200000,"open":"2998.66","high":"3021.93","low":"2951.03","close":"2954.39","volume":"8241284.11","vol_ccy":"824128.411","vol_ccy_quote":"2460659639.33403","confirm":1},{"ts":1763654400000,"open":"2954.39","high":"2960.26","low":"2806","close":"2832.17","volume":"14889773.11","vol_ccy":"1488977.311","vol_ccy_quote":"4269775814.15437","confirm":1},{"ts":1763661600000,"open":"2832.18","high":"2858.8","low":"2788","close":"2846.22","volume":"6327064.75","vol_ccy":"632706.475","vol_ccy_quote":"1786050015.80665","confirm":1},{"ts":1763668800000,"open":"2846.21","high":"2896.36","low":"2817.64","close":"2878.04","volume":"3217067.95","vol_ccy":"321706.795","vol_ccy_quote":"918255449.5166","confirm":1},{"ts":1763676000000,"open":"2878.04","high":"2904.96","low":"2825.01","close":"2832.8","volume":"3148819.14","vol_ccy":"314881.914","vol_ccy_quote":"903393222.8283","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2885.8","low":"2831.02","close":"2860.48","volume":"2647747.51","vol_ccy":"264774.751","vol_ccy_quote":"757376432.44399","confirm":1},{"ts":1763690400000,"open":"2860.47","high":"2861.18","low":"2770.01","close":"2808","volume":"6644429.17","vol_ccy":"664442.917","vol_ccy_quote":"1869699739.25543","confirm":1},{"ts":1763697600000,"open":"2808","high":"2832","low":"2780.93","close":"2808.82","volume":"3614399.38","vol_ccy":"361439.938","vol_ccy_quote":"1014734542.38641","confirm":1},{"ts":1763704800000,"open":"2808.83","high":"2813.91","low":"2639.68","close":"2718.94","volume":"12864397.87","vol_ccy":"1286439.787","vol_ccy_quote":"3513997364.00807","confirm":1},{"ts":1763712000000,"open":"2718.95","high":"2753.88","low":"2678.26","close":"2680.54","volume":"6906939.49","vol_ccy":"690693.949","vol_ccy_quote":"1878099930.61731","confirm":1},{"ts":1763719200000,"open":"2680.55","high":"2721.74","low":"2661.47","close":"2687.26","volume":"6011931.2","vol_ccy":"601193.12","vol_ccy_quote":"1619636116.87574","confirm":1},{"ts":1763726400000,"open":"2687.25","high":"2768.85","low":"2621.19","close":"2740.58","volume":"11942300.38","vol_ccy":"1194230.038","vol_ccy_quote":"3226455364.79429","confirm":1},{"ts":1763733600000,"open":"2740.59","high":"2779.81","low":"2686.13","close":"2703.97","volume":"10307809.33","vol_ccy":"1030780.933","vol_ccy_quote":"2821526277.29291","confirm":1},{"ts":1763740800000,"open":"2703.96","high":"2805.6","low":"2673.64","close":"2779.29","volume":"8008397.19","vol_ccy":"800839.719","vol_ccy_quote":"2195313180.61673","confirm":1},{"ts":1763748000000,"open":"2779.28","high":"2793.73","low":"2714.51","close":"2750.6","volume":"5210818.09","vol_ccy":"521081.809","vol_ccy_quote":"1437697016.3773","confirm":1},{"ts":1763755200000,"open":"2750.6","high":"2774.83","low":"2706.3","close":"2765.53","volume":"2718318.22","vol_ccy":"271831.822","vol_ccy_quote":"744824644.95253","confirm":1},{"ts":1763762400000,"open":"2765.54","high":"2772.75","low":"2711.52","close":"2764.25","volume":"2118478.14","vol_ccy":"211847.814","vol_ccy_quote":"581610086.67858","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2783.3","low":"2756.66","close":"2773.35","volume":"1356146.07","vol_ccy":"135614.607","vol_ccy_quote":"375608163.06447","confirm":1},{"ts":1763776800000,"open":"2773.35","high":"2776.31","low":"2738","close":"2751.11","volume":"1526367.71","vol_ccy":"152636.771","vol_ccy_quote":"419810886.37067","confirm":1},{"ts":1763784000000,"open":"2751.11","high":"2753.09","low":"2725.47","close":"2743.28","volume":"1587606.2","vol_ccy":"158760.62","vol_ccy_quote":"434425949.59335","confirm":1},{"ts":1763791200000,"open":"2743.29","high":"2770","low":"2731.45","close":"2755.04","volume":"1644295.99","vol_ccy":"164429.599","vol_ccy_quote":"453287302.01518","confirm":1},{"ts":1763798400000,"open":"2755.04","high":"2755.57","low":"2717.17","close":"2724.85","volume":"2361931.19","vol_ccy":"236193.119","vol_ccy_quote":"645083664.80203","confirm":1},{"ts":1763805600000,"open":"2724.86","high":"2742","low":"2703","close":"2733.48","volume":"2355031.08","vol_ccy":"235503.108","vol_ccy_quote":"640772849.99397","confirm":1},{"ts":1763812800000,"open":"2733.49","high":"2734.23","low":"2709.76","close":"2718","volume":"1749631.27","vol_ccy":"174963.127","vol_ccy_quote":"475792423.64777","confirm":1},{"ts":1763820000000,"open":"2717.99","high":"2753.44","low":"2717.02","close":"2737.56","volume":"2513224.23","vol_ccy":"251322.423","vol_ccy_quote":"688361694.70725","confirm":1},{"ts":1763827200000,"open":"2737.56","high":"2757.93","low":"2733.73","close":"2748.48","volume":"1363832.46","vol_ccy":"136383.246","vol_ccy_quote":"374857777.622","confirm":1},{"ts":1763834400000,"open":"2748.48","high":"2756.42","low":"2741.37","close":"2749.1","volume":"740083.43","vol_ccy":"74008.343","vol_ccy_quote":"203422994.33171","confirm":1},{"ts":1763841600000,"open":"2749.11","high":"2755.44","low":"2731.78","close":"2746.53","volume":"684201.69","vol_ccy":"68420.169","vol_ccy_quote":"187737131.31578","confirm":1},{"ts":1763848800000,"open":"2746.53","high":"2798.85","low":"2740.21","close":"2768.84","volume":"2070327.9","vol_ccy":"207032.79","vol_ccy_quote":"574389184.9707","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2814.99","low":"2766.53","close":"2807.05","volume":"2105282.46","vol_ccy":"210528.246","vol_ccy_quote":"587242501.52282","confirm":1},{"ts":1763863200000,"open":"2807.05","high":"2833","low":"2802.45","close":"2823.01","volume":"2278381.74","vol_ccy":"227838.174","vol_ccy_quote":"642002915.81504","confirm":1},{"ts":1763870400000,"open":"2823.01","high":"2852.93","low":"2811.1","close":"2824.05","volume":"3086082.05","vol_ccy":"308608.205","vol_ccy_quote":"873140961.83309","confirm":1},{"ts":1763877600000,"open":"2824.06","high":"2832.34","low":"2775.34","close":"2792.25","volume":"2923969.14","vol_ccy":"292396.914","vol_ccy_quote":"818306730.22957","confirm":1},{"ts":1763884800000,"open":"2792.24","high":"2823","low":"2792.24","close":"2815.01","volume":"1786303.81","vol_ccy":"178630.381","vol_ccy_quote":"501672545.65513","confirm":1},{"ts":1763892000000,"open":"2815.01","high":"2819.64","low":"2801.08","close":"2814.37","volume":"1311742.18","vol_ccy":"131174.218","vol_ccy_quote":"368501294.29958","confirm":1},{"ts":1763899200000,"open":"2814.38","high":"2844.99","low":"2812.67","close":"2842.55","volume":"2658094.56","vol_ccy":"265809.456","vol_ccy_quote":"753003721.86014","confirm":1},{"ts":1763906400000,"open":"2842.55","high":"2856.92","low":"2808.44","close":"2834.76","volume":"3299068.5","vol_ccy":"329906.85","vol_ccy_quote":"933504097.35433","confirm":1},{"ts":1763913600000,"open":"2834.76","high":"2845.76","low":"2785.06","close":"2791.41","volume":"3246400.36","vol_ccy":"324640.036","vol_ccy_quote":"911750462.48687","confirm":1},{"ts":1763920800000,"open":"2791.4","high":"2837","low":"2791.4","close":"2821.24","volume":"1673668.68","vol_ccy":"167366.868","vol_ccy_quote":"470971472.52765","confirm":1},{"ts":1763928000000,"open":"2821.25","high":"2843.4","low":"2815.45","close":"2839.62","volume":"1324030.39","vol_ccy":"132403.039","vol_ccy_quote":"374577496.09092","confirm":1},{"ts":1763935200000,"open":"2839.62","high":"2843.32","low":"2793","close":"2800.87","volume":"2052683.42","vol_ccy":"205268.342","vol_ccy_quote":"578222760.00408","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2806.44","low":"2761.67","close":"2804.97","volume":"3550855.04","vol_ccy":"355085.504","vol_ccy_quote":"988949524.41565","confirm":1},{"ts":1763949600000,"open":"2804.97","high":"2866.21","low":"2802.97","close":"2855.16","volume":"4652972.42","vol_ccy":"465297.242","vol_ccy_quote":"1324228350.54603","confirm":1},{"ts":1763956800000,"open":"2855.17","high":"2884.62","low":"2801.55","close":"2865.88","volume":"4881944.16","vol_ccy":"488194.416","vol_ccy_quote":"1390122198.0719","confirm":1},{"ts":1763964000000,"open":"2865.88","high":"2867.57","low":"2822","close":"2828.84","volume":"3003497.07","vol_ccy":"300349.707","vol_ccy_quote":"852210926.55535","confirm":1},{"ts":1763971200000,"open":"2828.84","high":"2841.84","low":"2786.09","close":"2796.79","volume":"3796924.49","vol_ccy":"379692.449","vol_ccy_quote":"1067237809.67274","confirm":1},{"ts":1763978400000,"open":"2796.79","high":"2807.43","low":"2788.51","close":"2801.92","volume":"1555075.32","vol_ccy":"155507.532","vol_ccy_quote":"435260443.11442","confirm":1},{"ts":1763985600000,"open":"2801.91","high":"2827.89","low":"2793.16","close":"2813.91","volume":"2316950.62","vol_ccy":"231695.062","vol_ccy_quote":"651366619.32737","confirm":1},{"ts":1763992800000,"open":"2813.9","high":"2858.81","low":"2782.79","close":"2844.82","volume":"8164686.53","vol_ccy":"816468.653","vol_ccy_quote":"2304991471.82704","confirm":1},{"ts":1764000000000,"open":"2844.8","high":"2943.5","low":"2841.45","close":"2938.42","volume":"6867309.48","vol_ccy":"686730.948","vol_ccy_quote":"1984587290.25594","confirm":1},{"ts":1764007200000,"open":"2938.42","high":"2978.06","low":"2926.94","close":"2957.39","volume":"4903308.18","vol_ccy":"490330.818","vol_ccy_quote":"1448457411.13022","confirm":1},{"ts":1764014400000,"open":"2957.39","high":"2985.82","low":"2946","close":"2957.55","volume":"2806572.21","vol_ccy":"280657.221","vol_ccy_quote":"833121523.17656","confirm":1},{"ts":1764021600000,"open":"2957.55","high":"2979.46","low":"2950.5","close":"2952","volume":"1453640.97","vol_ccy":"145364.097","vol_ccy_quote":"430432937.59907","confirm":1},{"ts":1764028800000,"open":"2952","high":"2952","low":"2916.38","close":"2917.7","volume":"2216731.2","vol_ccy":"221673.12","vol_ccy_quote":"650994930.26799","confirm":1},{"ts":1764036000000,"open":"2917.7","high":"2936.3","low":"2902","close":"2910.63","volume":"2817578.55","vol_ccy":"281757.855","vol_ccy_quote":"822240508.12264","confirm":1},{"ts":1764043200000,"open":"2910.63","high":"2941.46","low":"2908.4","close":"2927.26","volume":"2075188.9","vol_ccy":"207518.89","vol_ccy_quote":"607576369.93997","confirm":1},{"ts":1764050400000,"open":"2927.26","high":"2927.27","low":"2900.01","close":"2901.83","volume":"1867744.2","vol_ccy":"186774.42","vol_ccy_quote":"544346250.8816","confirm":1},{"ts":1764057600000,"open":"2901.83","high":"2908.57","low":"2863.12","close":"2890.56","volume":"3930713.91","vol_ccy":"393071.391","vol_ccy_quote":"1133509805.94788","confirm":1},{"ts":1764064800000,"open":"2890.56","high":"2899.22","low":"2877.48","close":"2889.24","volume":"1595951.23","vol_ccy":"159595.123","vol_ccy_quote":"461362649.79356","confirm":1},{"ts":1764072000000,"open":"2889.25","high":"2932.93","low":"2888.13","close":"2906.12","volume":"4234938.07","vol_ccy":"423493.807","vol_ccy_quote":"1234782019.99699","confirm":1},{"ts":1764079200000,"open":"2906.11","high":"2920.6","low":"2855","close":"2894.2","volume":"7188450.2","vol_ccy":"718845.02","vol_ccy_quote":"2073192145.85759","confirm":1},{"ts":1764086400000,"open":"2894.21","high":"2951.64","low":"2885.61","close":"2934.76","volume":"3612907.14","vol_ccy":"361290.714","vol_ccy_quote":"1057585348.51913","confirm":1},{"ts":1764093600000,"open":"2934.77","high":"2956.67","low":"2869.18","close":"2920.95","volume":"3877159.63","vol_ccy":"387715.963","vol_ccy_quote":"1129077287.1509","confirm":1},{"ts":1764100800000,"open":"2920.96","high":"2944.87","low":"2914.56","close":"2929.47","volume":"1974654.7","vol_ccy":"197465.47","vol_ccy_quote":"578790462.02881","confirm":1},{"ts":1764108000000,"open":"2929.41","high":"2979.13","low":"2905.28","close":"2957.75","volume":"2727255.97","vol_ccy":"272725.597","vol_ccy_quote":"804227222.54254","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"2982.88","low":"2942.88","close":"2968.49","volume":"1704639.39","vol_ccy":"170463.939","vol_ccy_quote":"504909082.76292","confirm":1},{"ts":1764122400000,"open":"2968.49","high":"2974.85","low":"2918.77","close":"2925.22","volume":"2276301.27","vol_ccy":"227630.127","vol_ccy_quote":"670433475.68148","confirm":1},{"ts":1764129600000,"open":"2925.22","high":"2951.37","low":"2918.18","close":"2942.59","volume":"1865409.29","vol_ccy":"186540.929","vol_ccy_quote":"547401614.50572","confirm":1},{"ts":1764136800000,"open":"2942.6","high":"2953.4","low":"2930.25","close":"2942.41","volume":"1733497.95","vol_ccy":"173349.795","vol_ccy_quote":"509864782.46025","confirm":1},{"ts":1764144000000,"open":"2942.41","high":"2948.59","low":"2900.15","close":"2906.07","volume":"2636982.05","vol_ccy":"263698.205","vol_ccy_quote":"768928175.28905","confirm":1},{"ts":1764151200000,"open":"2906.06","high":"2916.73","low":"2903.87","close":"2912.45","volume":"1324124.28","vol_ccy":"132412.428","vol_ccy_quote":"385474312.6346","confirm":1},{"ts":1764158400000,"open":"2912.46","high":"2935.07","low":"2886.66","close":"2932.58","volume":"3336830.59","vol_ccy":"333683.059","vol_ccy_quote":"970318169.97018","confirm":1},{"ts":1764165600000,"open":"2932.59","high":"2946.97","low":"2902.36","close":"2926.54","volume":"4955036.93","vol_ccy":"495503.693","vol_ccy_quote":"1449713285.16124","confirm":1},{"ts":1764172800000,"open":"2926.54","high":"3031.79","low":"2925","close":"3024.97","volume":"6665209.97","vol_ccy":"666520.997","vol_ccy_quote":"1984248021.73761","confirm":1},{"ts":1764180000000,"open":"3024.96","high":"3043.42","low":"3012.01","close":"3030.7","volume":"3436226.27","vol_ccy":"343622.627","vol_ccy_quote":"1040860581.77467","confirm":1},{"ts":1764187200000,"open":"3030.71","high":"3034.2","low":"3006.56","close":"3019.97","volume":"1624795.08","vol_ccy":"162479.508","vol_ccy_quote":"490718676.81426","confirm":1},{"ts":1764194400000,"open":"3019.97","high":"3032","low":"3016","close":"3024.81","volume":"1111423.94","vol_ccy":"111142.394","vol_ccy_quote":"336046521.8569","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3056.91","low":"3002","close":"3050.71","volume":"2735803.25","vol_ccy":"273580.325","vol_ccy_quote":"829760510.21446","confirm":1},{"ts":1764208800000,"open":"3050.7","high":"3069.53","low":"3028.27","close":"3032.14","volume":"3453281.4","vol_ccy":"345328.14","vol_ccy_quote":"1052996039.8918","confirm":1},{"ts":1764216000000,"open":"3032.14","high":"3053","low":"3016.15","close":"3022.14","volume":"1999739.05","vol_ccy":"199973.905","vol_ccy_quote":"606656828.85926","confirm":1},{"ts":1764223200000,"open":"3022.13","high":"3034.65","low":"3021.36","close":"3031.79","volume":"1000137.42","vol_ccy":"100013.742","vol_ccy_quote":"302874336.49653","confirm":1},{"ts":1764230400000,"open":"3031.8","high":"3045","low":"3016.52","close":"3026.15","volume":"1791057.05","vol_ccy":"179105.705","vol_ccy_quote":"542681368.3084","confirm":1},{"ts":1764237600000,"open":"3026.16","high":"3034.52","low":"3019.58","close":"3026.72","volume":"1096918.88","vol_ccy":"109691.888","vol_ccy_quote":"332165526.3708","confirm":1},{"ts":1764244800000,"open":"3026.72","high":"3028.63","low":"2986.73","close":"2994.31","volume":"3372237.99","vol_ccy":"337223.799","vol_ccy_quote":"1012267257.05395","confirm":1},{"ts":1764252000000,"open":"2994.32","high":"3013.96","low":"2984.07","close":"3009.43","volume":"2475826.88","vol_ccy":"247582.688","vol_ccy_quote":"742282840.38844","confirm":1},{"ts":1764259200000,"open":"3009.44","high":"3026.35","low":"3002.09","close":"3018.39","volume":"2243033.99","vol_ccy":"224303.399","vol_ccy_quote":"676690069.70961","confirm":1},{"ts":1764266400000,"open":"3018.39","high":"3038.19","low":"3014.67","close":"3030.55","volume":"1556558.78","vol_ccy":"155655.878","vol_ccy_quote":"471454174.52825","confirm":1},{"ts":1764273600000,"open":"3030.56","high":"3043.45","low":"3028.17","close":"3030.93","volume":"987667","vol_ccy":"98766.7","vol_ccy_quote":"299901205.79929","confirm":1},{"ts":1764280800000,"open":"3030.93","high":"3033.22","low":"3002","close":"3013.76","volume":"1329144.85","vol_ccy":"132914.485","vol_ccy_quote":"400952644.09351","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3022.95","low":"2992.12","close":"2996.99","volume":"1682268.2","vol_ccy":"168226.82","vol_ccy_quote":"505495467.57867","confirm":1},{"ts":1764295200000,"open":"2996.98","high":"3014","low":"2994.41","close":"3007.36","volume":"1269569.58","vol_ccy":"126956.958","vol_ccy_quote":"381500371.26304","confirm":1},{"ts":1764302400000,"open":"3007.36","high":"3029.6","low":"3004.34","close":"3022.51","volume":"1563469.7","vol_ccy":"156346.97","vol_ccy_quote":"472013412.62287","confirm":1},{"ts":1764309600000,"open":"3022.5","high":"3023.21","low":"2998.08","close":"2999.89","volume":"2052405.31","vol_ccy":"205240.531","vol_ccy_quote":"617918459.83473","confirm":1},{"ts":1764316800000,"open":"2999.88","high":"3076.83","low":"2999.32","close":"3053.49","volume":"4483840.79","vol_ccy":"448384.079","vol_ccy_quote":"1365887977.56613","confirm":1},{"ts":1764324000000,"open":"3053.49","high":"3062.44","low":"3015","close":"3032","volume":"2509502.51","vol_ccy":"250950.251","vol_ccy_quote":"762376933.04414","confirm":1},{"ts":1764331200000,"open":"3032","high":"3086.99","low":"3023.54","close":"3072.36","volume":"3169288.07","vol_ccy":"316928.807","vol_ccy_quote":"967388361.07947","confirm":1},{"ts":1764338400000,"open":"3072.36","high":"3098","low":"3050.01","close":"3071.97","volume":"5203426.8","vol_ccy":"520342.68","vol_ccy_quote":"1598531620.06095","confirm":1},{"ts":1764345600000,"open":"3071.99","high":"3072.82","low":"3010","close":"3033","volume":"4563709.95","vol_ccy":"456370.995","vol_ccy_quote":"1384092026.19832","confirm":1},{"ts":1764352800000,"open":"3033.01","high":"3059.84","low":"3022.35","close":"3048.35","volume":"1769850.82","vol_ccy":"176985.082","vol_ccy_quote":"538356767.03635","confirm":1},{"ts":1764360000000,"open":"3048.35","high":"3057.41","low":"3033.7","close":"3034.94","volume":"938870.92","vol_ccy":"93887.092","vol_ccy_quote":"286044734.87521","confirm":1},{"ts":1764367200000,"open":"3034.94","high":"3043.75","low":"3018","close":"3029.72","volume":"945717.24","vol_ccy":"94571.724","vol_ccy_quote":"286735343.50797","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3050.88","low":"3027.91","close":"3036.55","volume":"1031976.99","vol_ccy":"103197.699","vol_ccy_quote":"313423213.84298","confirm":1},{"ts":1764381600000,"open":"3036.55","high":"3038.97","low":"3016.06","close":"3021.4","volume":"1168192.25","vol_ccy":"116819.225","vol_ccy_quote":"353583593.74716","confirm":1},{"ts":1764388800000,"open":"3021.41","high":"3044","low":"3018.48","close":"3031.11","volume":"1102462.55","vol_ccy":"110246.255","vol_ccy_quote":"334267754.06389","confirm":1},{"ts":1764396000000,"open":"3031.1","high":"3036.79","low":"2990.11","close":"3003.4","volume":"2740429.76","vol_ccy":"274042.976","vol_ccy_quote":"824175218.1827","confirm":1},{"ts":1764403200000,"open":"3003.4","high":"3010","low":"2996.37","close":"3000.29","volume":"976560.55","vol_ccy":"97656.055","vol_ccy_quote":"293342367.26213","confirm":1},{"ts":1764410400000,"open":"3000.3","high":"3006.9","low":"2982","close":"2998.41","volume":"1869017.17","vol_ccy":"186901.717","vol_ccy_quote":"560014620.64817","confirm":1},{"ts":1764417600000,"open":"2998.41","high":"3001.36","low":"2990.3","close":"2996.94","volume":"930595.63","vol_ccy":"93059.563","vol_ccy_quote":"278810076.01779","confirm":1},{"ts":1764424800000,"open":"2996.94","high":"3013.44","low":"2985.3","close":"3006.19","volume":"1803404.16","vol_ccy":"180340.416","vol_ccy_quote":"540792385.69448","confirm":1},{"ts":1764432000000,"open":"3006.19","high":"3010.58","low":"2965","close":"2968.6","volume":"2558152.61","vol_ccy":"255815.261","vol_ccy_quote":"763517055.3277","confirm":1},{"ts":1764439200000,"open":"2968.6","high":"2998.73","low":"2960.11","close":"2987.06","volume":"2156826.18","vol_ccy":"215682.618","vol_ccy_quote":"642999058.68976","confirm":1},{"ts":1764446400000,"open":"2987.05","high":"2997.7","low":"2980","close":"2992.74","volume":"838070.59","vol_ccy":"83807.059","vol_ccy_quote":"250527373.96997","confirm":1},{"ts":1764453600000,"open":"2992.73","high":"2994.29","low":"2982","close":"2987.98","volume":"598393.06","vol_ccy":"59839.306","vol_ccy_quote":"178774955.9958","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3010.66","low":"2986.6","close":"3003.24","volume":"1093032.75","vol_ccy":"109303.275","vol_ccy_quote":"328018536.38453","confirm":1},{"ts":1764468000000,"open":"3003.24","high":"3010.38","low":"2972","close":"2999.87","volume":"1867947.79","vol_ccy":"186794.779","vol_ccy_quote":"558880850.4993","confirm":1},{"ts":1764475200000,"open":"2999.87","high":"3001.73","low":"2983.58","close":"2990.79","volume":"981535.81","vol_ccy":"98153.581","vol_ccy_quote":"293670462.78222","confirm":1},{"ts":1764482400000,"open":"2990.79","high":"3007.74","low":"2985.34","close":"3003.07","volume":"1061541.52","vol_ccy":"106154.152","vol_ccy_quote":"318388712.52415","confirm":1},{"ts":1764489600000,"open":"3003.07","high":"3017.89","low":"3000.42","close":"3007.66","volume":"1660018.92","vol_ccy":"166001.892","vol_ccy_quote":"499330922.36623","confirm":1},{"ts":1764496800000,"open":"3007.65","high":"3015.93","low":"2997.11","close":"3001.65","volume":"1100196.69","vol_ccy":"110019.669","vol_ccy_quote":"330646998.53569","confirm":1},{"ts":1764504000000,"open":"3001.66","high":"3052.85","low":"2998.03","close":"3047.45","volume":"3577137.96","vol_ccy":"357713.796","vol_ccy_quote":"1084396674.97","confirm":1},{"ts":1764511200000,"open":"3047.45","high":"3049.33","low":"3023.08","close":"3027.7","volume":"1878967.87","vol_ccy":"187896.787","vol_ccy_quote":"569817575.07033","confirm":1},{"ts":1764518400000,"open":"3027.7","high":"3048.31","low":"3027","close":"3039.77","volume":"1503938.69","vol_ccy":"150393.869","vol_ccy_quote":"457008979.23378","confirm":1},{"ts":1764525600000,"open":"3039.77","high":"3040.3","low":"3027.26","close":"3033.15","volume":"808516.99","vol_ccy":"80851.699","vol_ccy_quote":"245213308.45448","confirm":1},{"ts":1764532800000,"open":"3033.15","high":"3039.49","low":"3013.03","close":"3020.39","volume":"968554","vol_ccy":"96855.4","vol_ccy_quote":"292836281.53544","confirm":1},{"ts":1764540000000,"open":"3020.4","high":"3034.74","low":"2987.78","close":"2989.83","volume":"1925231.74","vol_ccy":"192523.174","vol_ccy_quote":"579368388.20235","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2829.09","close":"2849.46","volume":"11252333.86","vol_ccy":"1125233.386","vol_ccy_quote":"3249048499.15633","confirm":1},{"ts":1764554400000,"open":"2849.46","high":"2873.06","low":"2811.85","close":"2824.73","volume":"5352963.28","vol_ccy":"535296.328","vol_ccy_quote":"1520347733.65124","confirm":1},{"ts":1764561600000,"open":"2824.71","high":"2829.92","low":"2805.69","close":"2826.96","volume":"2853070.77","vol_ccy":"285307.077","vol_ccy_quote":"803686895.90585","confirm":1},{"ts":1764568800000,"open":"2826.96","high":"2842.33","low":"2818.5","close":"2838.02","volume":"1770944.67","vol_ccy":"177094.467","vol_ccy_quote":"501194006.41485","confirm":1},{"ts":1764576000000,"open":"2838.02","high":"2851.66","low":"2826.47","close":"2837.52","volume":"2165268.83","vol_ccy":"216526.883","vol_ccy_quote":"614464398.59075","confirm":1},{"ts":1764583200000,"open":"2837.53","high":"2848.8","low":"2833.57","close":"2836.24","volume":"1654184.27","vol_ccy":"165418.427","vol_ccy_quote":"469838197.88788","confirm":1},{"ts":1764590400000,"open":"2836.25","high":"2838.62","low":"2793.72","close":"2812.16","volume":"5351943.65","vol_ccy":"535194.365","vol_ccy_quote":"1508324572.61723","confirm":1},{"ts":1764597600000,"open":"2812.17","high":"2831.53","low":"2718","close":"2744.83","volume":"10249538.96","vol_ccy":"1024953.896","vol_ccy_quote":"2841301053.59483","confirm":1},{"ts":1764604800000,"open":"2744.84","high":"2754.96","low":"2718.51","close":"2738.09","volume":"4517435.25","vol_ccy":"451743.525","vol_ccy_quote":"1236280795.07193","confirm":1},{"ts":1764612000000,"open":"2738","high":"2757.87","low":"2723","close":"2739.45","volume":"2616645.45","vol_ccy":"261664.545","vol_ccy_quote":"717493577.34784","confirm":1},{"ts":1764619200000,"open":"2739.44","high":"2796.76","low":"2738.67","close":"2790.25","volume":"3326722.89","vol_ccy":"332672.289","vol_ccy_quote":"920917529.93115","confirm":1},{"ts":1764626400000,"open":"2790.24","high":"2819.03","low":"2789.68","close":"2797.35","volume":"2109986.5","vol_ccy":"210998.65","vol_ccy_quote":"591374314.45691","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"2823.75","low":"2780.55","close":"2793.42","volume":"2344379.42","vol_ccy":"234437.942","vol_ccy_quote":"656187822.71921","confirm":1},{"ts":1764640800000,"open":"2793.41","high":"2813.16","low":"2783","close":"2802.84","volume":"2036352","vol_ccy":"203635.2","vol_ccy_quote":"569886593.08685","confirm":1},{"ts":1764648000000,"open":"2802.84","high":"2812.75","low":"2795.88","close":"2801.88","volume":"1099243.84","vol_ccy":"109924.384","vol_ccy_quote":"308171248.03159","confirm":1},{"ts":1764655200000,"open":"2801.87","high":"2814.66","low":"2796.15","close":"2804.03","volume":"1229164.57","vol_ccy":"122916.457","vol_ccy_quote":"344916568.73143","confirm":1},{"ts":1764662400000,"open":"2804.03","high":"2811","low":"2780.28","close":"2796.39","volume":"2338930.19","vol_ccy":"233893.019","vol_ccy_quote":"653946167.873","confirm":1},{"ts":1764669600000,"open":"2796.39","high":"2834.45","low":"2796.02","close":"2824.25","volume":"2436310.92","vol_ccy":"243631.092","vol_ccy_quote":"686897861.43719","confirm":1},{"ts":1764676800000,"open":"2824.25","high":"2846.18","low":"2813.44","close":"2842.6","volume":"2736564.42","vol_ccy":"273656.442","vol_ccy_quote":"775029034.74375","confirm":1},{"ts":1764684000000,"open":"2842.6","high":"3024.44","low":"2838.8","close":"3005.33","volume":"14862234.9","vol_ccy":"1486223.49","vol_ccy_quote":"4356414475.44602","confirm":1},{"ts":1764691200000,"open":"3005.33","high":"3033.63","low":"2985.57","close":"3014.53","volume":"5697028.09","vol_ccy":"569702.809","vol_ccy_quote":"1713235830.93726","confirm":1},{"ts":1764698400000,"open":"3014.53","high":"3032.99","low":"3006.06","close":"3014.66","volume":"2139490.45","vol_ccy":"213949.045","vol_ccy_quote":"646063823.32915","confirm":1},{"ts":1764705600000,"open":"3014.66","high":"3015.95","low":"2971.52","close":"2994","volume":"2525036.86","vol_ccy":"252503.686","vol_ccy_quote":"754689842.34017","confirm":1},{"ts":1764712800000,"open":"2994","high":"3020","low":"2990.24","close":"2994.44","volume":"1454693","vol_ccy":"145469.3","vol_ccy_quote":"437409999.30453","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3026.72","low":"2984.12","close":"3014.27","volume":"1937330.64","vol_ccy":"193733.064","vol_ccy_quote":"582225013.72406","confirm":1},{"ts":1764727200000,"open":"3014.27","high":"3048.88","low":"3012.54","close":"3028.55","volume":"3095297.43","vol_ccy":"309529.743","vol_ccy_quote":"938419207.68389","confirm":1},{"ts":1764734400000,"open":"3028.54","high":"3069.51","low":"3027.85","close":"3057.36","volume":"3065648.37","vol_ccy":"306564.837","vol_ccy_quote":"936044059.26311","confirm":1},{"ts":1764741600000,"open":"3057.35","high":"3085","low":"3050.01","close":"3056.39","volume":"3110609.48","vol_ccy":"311060.948","vol_ccy_quote":"954187871.90674","confirm":1},{"ts":1764748800000,"open":"3056.39","high":"3063.15","low":"3042.64","close":"3059.25","volume":"1602809.79","vol_ccy":"160280.979","vol_ccy_quote":"489102977.04523","confirm":1},{"ts":1764756000000,"open":"3059.26","high":"3077.92","low":"3048","close":"3071.7","volume":"2368687.31","vol_ccy":"236868.731","vol_ccy_quote":"725421963.06219","confirm":1},{"ts":1764763200000,"open":"3071.7","high":"3093.65","low":"3065.42","close":"3088.58","volume":"2842596.01","vol_ccy":"284259.601","vol_ccy_quote":"876042470.11812","confirm":1},{"ts":1764770400000,"open":"3088.58","high":"3145.81","low":"3027.89","close":"3084.61","volume":"11932862.2","vol_ccy":"1193286.22","vol_ccy_quote":"3677309677.17745","confirm":1},{"ts":1764777600000,"open":"3084.61","high":"3132.67","low":"3063","close":"3126.56","volume":"3385405.01","vol_ccy":"338540.501","vol_ccy_quote":"1049228588.76303","confirm":1},{"ts":1764784800000,"open":"3126.56","high":"3143","low":"3103.08","close":"3126.95","volume":"2545305.01","vol_ccy":"254530.501","vol_ccy_quote":"795053016.60911","confirm":1},{"ts":1764792000000,"open":"3126.94","high":"3168.54","low":"3115.94","close":"3162.74","volume":"2621948.23","vol_ccy":"262194.823","vol_ccy_quote":"824315131.58767","confirm":1},{"ts":1764799200000,"open":"3162.74","high":"3215.56","low":"3141.91","close":"3186.54","volume":"3706777.39","vol_ccy":"370677.739","vol_ccy_quote":"1179541660.09494","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"3172.63","close":"3201.14","volume":"3742620.44","vol_ccy":"374262.044","vol_ccy_quote":"1199265701.05186","confirm":1},{"ts":1764813600000,"open":"3201.14","high":"3227.37","low":"3197","close":"3208.26","volume":"1815270.87","vol_ccy":"181527.087","vol_ccy_quote":"583270471.2311","confirm":1},{"ts":1764820800000,"open":"3208.25","high":"3217.72","low":"3166.22","close":"3183.7","volume":"2405730.05","vol_ccy":"240573.005","vol_ccy_quote":"767375056.90027","confirm":1},{"ts":1764828000000,"open":"3183.69","high":"3219.9","low":"3179","close":"3189.01","volume":"2588948.01","vol_ccy":"258894.801","vol_ccy_quote":"827896933.85716","confirm":1},{"ts":1764835200000,"open":"3189.01","high":"3207.99","low":"3173.2","close":"3198.18","volume":"1841088.39","vol_ccy":"184108.839","vol_ccy_quote":"587265772.24102","confirm":1},{"ts":1764842400000,"open":"3198.19","high":"3202.19","low":"3175.29","close":"3185.37","volume":"1414953.91","vol_ccy":"141495.391","vol_ccy_quote":"451084511.46663","confirm":1},{"ts":1764849600000,"open":"3185.37","high":"3191.79","low":"3155","close":"3169.25","volume":"3046475.41","vol_ccy":"304647.541","vol_ccy_quote":"966796529.45094","confirm":1},{"ts":1764856800000,"open":"3169.25","high":"3223.38","low":"3137.53","close":"3206.11","volume":"6816437.21","vol_ccy":"681643.721","vol_ccy_quote":"2165426919.16517","confirm":1},{"ts":1764864000000,"open":"3206.12","high":"3224","low":"3133.39","close":"3159.22","volume":"5162456.63","vol_ccy":"516245.663","vol_ccy_quote":"1639775477.20839","confirm":1},{"ts":1764871200000,"open":"3159.21","high":"3164.97","low":"3065","close":"3117.74","volume":"5442883.7","vol_ccy":"544288.37","vol_ccy_quote":"1692897178.62961","confirm":1},{"ts":1764878400000,"open":"3117.74","high":"3151.7","low":"3104.1","close":"3121.8","volume":"2314880.7","vol_ccy":"231488.07","vol_ccy_quote":"724070545.92166","confirm":1},{"ts":1764885600000,"open":"3121.8","high":"3147.67","low":"3121.48","close":"3132.19","volume":"963985.19","vol_ccy":"96398.519","vol_ccy_quote":"302380824.7172","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3169.53","low":"3131.52","close":"3161.65","volume":"1727210.64","vol_ccy":"172721.064","vol_ccy_quote":"544611097.28502","confirm":1},{"ts":1764900000000,"open":"3161.65","high":"3191.81","low":"3155","close":"3169.06","volume":"2205015.67","vol_ccy":"220501.567","vol_ccy_quote":"700003001.50135","confirm":1},{"ts":1764907200000,"open":"3169.06","high":"3181.11","low":"3150","close":"3154.55","volume":"1898662.22","vol_ccy":"189866.222","vol_ccy_quote":"600320496.42309","confirm":1},{"ts":1764914400000,"open":"3154.55","high":"3181.5","low":"3154.54","close":"3172.2","volume":"1620381.83","vol_ccy":"162038.183","vol_ccy_quote":"513618381.8385","confirm":1},{"ts":1764921600000,"open":"3172.21","high":"3172.22","low":"3106.6","close":"3120.6","volume":"3412615.15","vol_ccy":"341261.515","vol_ccy_quote":"1069422563.48424","confirm":1},{"ts":1764928800000,"open":"3120.61","high":"3149.7","low":"3107.2","close":"3130.01","volume":"3049665.07","vol_ccy":"304966.507","vol_ccy_quote":"954629502.78796","confirm":1},{"ts":1764936000000,"open":"3130.01","high":"3137","low":"3085.59","close":"3098.2","volume":"3399916.45","vol_ccy":"339991.645","vol_ccy_quote":"1057883277.07107","confirm":1},{"ts":1764943200000,"open":"3098.19","high":"3156.96","low":"3081","close":"3105.09","volume":"6362258.22","vol_ccy":"636225.822","vol_ccy_quote":"1984174038.33925","confirm":1},{"ts":1764950400000,"open":"3105.1","high":"3107.4","low":"2997.25","close":"3031.64","volume":"9172170.34","vol_ccy":"917217.034","vol_ccy_quote":"2787358195.46267","confirm":1},{"ts":1764957600000,"open":"3031.63","high":"3062.57","low":"2980","close":"3036.65","volume":"4579511.92","vol_ccy":"457951.192","vol_ccy_quote":"1383493346.15093","confirm":1},{"ts":1764964800000,"open":"3036.65","high":"3047.56","low":"3011.94","close":"3018.48","volume":"1511793.57","vol_ccy":"151179.357","vol_ccy_quote":"457949316.31746","confirm":1},{"ts":1764972000000,"open":"3018.5","high":"3031","low":"3005","close":"3020.16","volume":"937772.3","vol_ccy":"93777.23","vol_ccy_quote":"283004209.83418","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3031.93","low":"3010.48","close":"3024.98","volume":"916693.29","vol_ccy":"91669.329","vol_ccy_quote":"277033895.36069","confirm":1},{"ts":1764986400000,"open":"3024.99","high":"3044.56","low":"3016.67","close":"3038.56","volume":"1229872.55","vol_ccy":"122987.255","vol_ccy_quote":"372984444.98868","confirm":1},{"ts":1764993600000,"open":"3038.55","high":"3041.01","low":"3028.1","close":"3035.75","volume":"684505.68","vol_ccy":"68450.568","vol_ccy_quote":"207721655.0492","confirm":1},{"ts":1765000800000,"open":"3035.76","high":"3040.46","low":"3022.01","close":"3024.99","volume":"1010664.31","vol_ccy":"101066.431","vol_ccy_quote":"306483632.24298","confirm":1},{"ts":1765008000000,"open":"3024.99","high":"3034.5","low":"3011.71","close":"3028.44","volume":"1621442.1","vol_ccy":"162144.21","vol_ccy_quote":"489914013.04075","confirm":1},{"ts":1765015200000,"open":"3028.44","high":"3040.82","low":"3023.8","close":"3036.81","volume":"971201.39","vol_ccy":"97120.139","vol_ccy_quote":"294549374.0996","confirm":1},{"ts":1765022400000,"open":"3036.8","high":"3040.61","low":"3027.35","close":"3033.99","volume":"828444.19","vol_ccy":"82844.419","vol_ccy_quote":"251318433.45006","confirm":1},{"ts":1765029600000,"open":"3033.99","high":"3068.87","low":"3023.64","close":"3040.12","volume":"3223280.3","vol_ccy":"322328.03","vol_ccy_quote":"981431834.54019","confirm":1},{"ts":1765036800000,"open":"3040.12","high":"3065.13","low":"3038.32","close":"3054","volume":"1536610.5","vol_ccy":"153661.05","vol_ccy_quote":"469075102.10491","confirm":1},{"ts":1765044000000,"open":"3053.99","high":"3054.76","low":"3023.4","close":"3029.24","volume":"1188888.12","vol_ccy":"118888.812","vol_ccy_quote":"361141122.09095","confirm":1},{"ts":1765051200000,"open":"3029.24","high":"3043.65","low":"3028.7","close":"3041.31","volume":"496231.68","vol_ccy":"49623.168","vol_ccy_quote":"150721936.79658","confirm":1},{"ts":1765058400000,"open":"3041.3","high":"3053.04","low":"3025.08","close":"3036.7","volume":"950873.24","vol_ccy":"95087.324","vol_ccy_quote":"288795764.65237","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3051.17","low":"3031","close":"3041.1","volume":"914556.22","vol_ccy":"91455.622","vol_ccy_quote":"278295526.36545","confirm":1},{"ts":1765072800000,"open":"3041.11","high":"3055.97","low":"3040.56","close":"3052.27","volume":"752612.55","vol_ccy":"75261.255","vol_ccy_quote":"229495576.88669","confirm":1},{"ts":1765080000000,"open":"3052.27","high":"3056.8","low":"3041.1","close":"3042.94","volume":"625561.23","vol_ccy":"62556.123","vol_ccy_quote":"190604178.02055","confirm":1},{"ts":1765087200000,"open":"3042.93","high":"3049.55","low":"3029.23","close":"3035.84","volume":"1010323.6","vol_ccy":"101032.36","vol_ccy_quote":"307010268.54336","confirm":1},{"ts":1765094400000,"open":"3035.84","high":"3042","low":"3023.05","close":"3029.16","volume":"1309045.29","vol_ccy":"130904.529","vol_ccy_quote":"396793376.97517","confirm":1},{"ts":1765101600000,"open":"3029.17","high":"3042.34","low":"3028.43","close":"3034.43","volume":"882497.06","vol_ccy":"88249.706","vol_ccy_quote":"267948479.19305","confirm":1},{"ts":1765108800000,"open":"3034.44","high":"3052","low":"3025","close":"3030.5","volume":"1849143.68","vol_ccy":"184914.368","vol_ccy_quote":"561762772.26358","confirm":1},{"ts":1765116000000,"open":"3030.5","high":"3037.81","low":"2903.45","close":"3025.12","volume":"11202116.64","vol_ccy":"1120211.664","vol_ccy_quote":"3328310556.4426","confirm":1},{"ts":1765123200000,"open":"3025.12","high":"3133.94","low":"2997.63","close":"3111.81","volume":"6794112.06","vol_ccy":"679411.206","vol_ccy_quote":"2080368105.5188","confirm":1},{"ts":1765130400000,"open":"3111.81","high":"3148.98","low":"3111.66","close":"3136.6","volume":"2701157.1","vol_ccy":"270115.71","vol_ccy_quote":"845910518.55748","confirm":1},{"ts":1765137600000,"open":"3136.59","high":"3146.35","low":"3067.3","close":"3083.74","volume":"2249309.39","vol_ccy":"224930.939","vol_ccy_quote":"699513854.92665","confirm":1},{"ts":1765144800000,"open":"3083.74","high":"3084.62","low":"3011","close":"3058.5","volume":"3931032.76","vol_ccy":"393103.276","vol_ccy_quote":"1196417221.49859","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3133.28","low":"3038.97","close":"3096.73","volume":"3502576.55","vol_ccy":"350257.655","vol_ccy_quote":"1082262267.6141","confirm":1},{"ts":1765159200000,"open":"3096.72","high":"3119.49","low":"3090.46","close":"3109.5","volume":"1830006.63","vol_ccy":"183000.663","vol_ccy_quote":"568107039.84454","confirm":1},{"ts":1765166400000,"open":"3109.5","high":"3139.58","low":"3106.71","close":"3128.88","volume":"1957590.07","vol_ccy":"195759.007","vol_ccy_quote":"611965143.07704","confirm":1},{"ts":1765173600000,"open":"3128.89","high":"3140","low":"3120.96","close":"3132.31","volume":"1702073.84","vol_ccy":"170207.384","vol_ccy_quote":"532685668.86634","confirm":1},{"ts":1765180800000,"open":"3132.3","high":"3179.15","low":"3123.28","close":"3157.35","volume":"3151398.6","vol_ccy":"315139.86","vol_ccy_quote":"994234777.92874","confirm":1},{"ts":1765188000000,"open":"3157.36","high":"3163.8","low":"3133","close":"3140.67","volume":"1651592.93","vol_ccy":"165159.293","vol_ccy_quote":"520247205.05688","confirm":1},{"ts":1765195200000,"open":"3140.67","high":"3160.37","low":"3121.52","close":"3144.5","volume":"3147210.82","vol_ccy":"314721.082","vol_ccy_quote":"988084167.55583","confirm":1},{"ts":1765202400000,"open":"3144.49","high":"3178.57","low":"3085","close":"3099.75","volume":"8629705.27","vol_ccy":"862970.527","vol_ccy_quote":"2699084118.2614","confirm":1},{"ts":1765209600000,"open":"3099.75","high":"3132","low":"3090.75","close":"3118.97","volume":"3716717.97","vol_ccy":"371671.797","vol_ccy_quote":"1155799789.10377","confirm":1},{"ts":1765216800000,"open":"3118.97","high":"3131.71","low":"3074.52","close":"3117.12","volume":"2732024.53","vol_ccy":"273202.453","vol_ccy_quote":"848952744.44934","confirm":1},{"ts":1765224000000,"open":"3117.12","high":"3152.96","low":"3117","close":"3145","volume":"1602630.42","vol_ccy":"160263.042","vol_ccy_quote":"502284833.35671","confirm":1},{"ts":1765231200000,"open":"3145","high":"3146.22","low":"3111.01","close":"3123.15","volume":"1015724.26","vol_ccy":"101572.426","vol_ccy_quote":"317531083.42058","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3142.45","low":"3097.41","close":"3105.57","volume":"1738372.4","vol_ccy":"173837.24","vol_ccy_quote":"541807702.94011","confirm":1},{"ts":1765245600000,"open":"3105.56","high":"3127.99","low":"3088.45","close":"3127.99","volume":"2030188.98","vol_ccy":"203018.898","vol_ccy_quote":"630877383.39169","confirm":1},{"ts":1765252800000,"open":"3127.98","high":"3129.93","low":"3093.77","close":"3106.97","volume":"1956255.63","vol_ccy":"195625.563","vol_ccy_quote":"608344475.32358","confirm":1},{"ts":1765260000000,"open":"3106.97","high":"3126","low":"3095.17","close":"3121.47","volume":"1509253.36","vol_ccy":"150925.336","vol_ccy_quote":"469640353.53365","confirm":1},{"ts":1765267200000,"open":"3121.48","high":"3128.66","low":"3102.23","close":"3104.3","volume":"1289898.06","vol_ccy":"128989.806","vol_ccy_quote":"401809982.58619","confirm":1},{"ts":1765274400000,"open":"3104.31","high":"3119.51","low":"3090.77","close":"3116.94","volume":"1490714.96","vol_ccy":"149071.496","vol_ccy_quote":"462898717.40428","confirm":1},{"ts":1765281600000,"open":"3116.93","high":"3139.77","low":"3108","close":"3116","volume":"2723005.13","vol_ccy":"272300.513","vol_ccy_quote":"851210773.23348","confirm":1},{"ts":1765288800000,"open":"3115.99","high":"3258","low":"3097.01","close":"3245.04","volume":"9965884.98","vol_ccy":"996588.498","vol_ccy_quote":"3160886924.97389","confirm":1},{"ts":1765296000000,"open":"3245.04","high":"3398.28","low":"3244.56","close":"3374.18","volume":"13255623.46","vol_ccy":"1325562.346","vol_ccy_quote":"4420315885.5215","confirm":1},{"ts":1765303200000,"open":"3374.18","high":"3386.94","low":"3344.86","close":"3356.81","volume":"2572448.4","vol_ccy":"257244.84","vol_ccy_quote":"866683482.30959","confirm":1},{"ts":1765310400000,"open":"3356.81","high":"3360.26","low":"3283.7","close":"3300.3","volume":"3590177.01","vol_ccy":"359017.701","vol_ccy_quote":"1192170961.55046","confirm":1},{"ts":1765317600000,"open":"3300.31","high":"3346","low":"3296.11","close":"3316.81","volume":"1774655.32","vol_ccy":"177465.532","vol_ccy_quote":"589733946.05274","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3326.93","low":"3286.82","close":"3301.69","volume":"1887580.22","vol_ccy":"188758.022","vol_ccy_quote":"624018503.0102","confirm":1},{"ts":1765332000000,"open":"3301.69","high":"3315.58","low":"3291","close":"3308","volume":"1158619.39","vol_ccy":"115861.939","vol_ccy_quote":"382975527.20311","confirm":1},{"ts":1765339200000,"open":"3308.01","high":"3333.33","low":"3305.2","close":"3321.15","volume":"1576729.56","vol_ccy":"157672.956","vol_ccy_quote":"523403094.49521","confirm":1},{"ts":1765346400000,"open":"3321.16","high":"3328.8","low":"3310","close":"3325.43","volume":"1106845.63","vol_ccy":"110684.563","vol_ccy_quote":"367407004.27003","confirm":1},{"ts":1765353600000,"open":"3325.43","high":"3347.69","low":"3313.21","close":"3346.1","volume":"1870630.98","vol_ccy":"187063.098","vol_ccy_quote":"622732980.20319","confirm":1},{"ts":1765360800000,"open":"3346.11","high":"3374.8","low":"3296","close":"3317.29","volume":"4172621.09","vol_ccy":"417262.109","vol_ccy_quote":"1389009685.5947","confirm":1},{"ts":1765368000000,"open":"3317.28","high":"3338.33","low":"3306.62","close":"3333","volume":"2285645.63","vol_ccy":"228564.563","vol_ccy_quote":"759698679.91336","confirm":1},{"ts":1765375200000,"open":"3333.01","high":"3338.4","low":"3303","close":"3326.83","volume":"3187347.5","vol_ccy":"318734.75","vol_ccy_quote":"1058670459.78207","confirm":1},{"ts":1765382400000,"open":"3326.83","high":"3385","low":"3319.66","close":"3368.93","volume":"3739116.04","vol_ccy":"373911.604","vol_ccy_quote":"1254750788.53615","confirm":1},{"ts":1765389600000,"open":"3368.94","high":"3434.72","low":"3343","close":"3388.43","volume":"10608999.68","vol_ccy":"1060899.968","vol_ccy_quote":"3593959668.35421","confirm":1},{"ts":1765396800000,"open":"3388.43","high":"3446","low":"3327.14","close":"3338.75","volume":"6186202.87","vol_ccy":"618620.287","vol_ccy_quote":"2092792131.4248","confirm":1},{"ts":1765404000000,"open":"3338.74","high":"3353.96","low":"3316.48","close":"3322.71","volume":"1533951.04","vol_ccy":"153395.104","vol_ccy_quote":"511439406.32008","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3241.56","close":"3253.59","volume":"4307624.53","vol_ccy":"430762.453","vol_ccy_quote":"1410791292.52984","confirm":1},{"ts":1765418400000,"open":"3253.58","high":"3254.85","low":"3166.01","close":"3189.77","volume":"6043214.3","vol_ccy":"604321.43","vol_ccy_quote":"1934614844.42176","confirm":1},{"ts":1765425600000,"open":"3189.77","high":"3214","low":"3179.02","close":"3212.66","volume":"2726390.9","vol_ccy":"272639.09","vol_ccy_quote":"872139069.64988","confirm":1},{"ts":1765432800000,"open":"3212.65","high":"3213","low":"3192.9","close":"3200.01","volume":"1384384.38","vol_ccy":"138438.438","vol_ccy_quote":"443218453.55998","confirm":1},{"ts":1765440000000,"open":"3200","high":"3211.91","low":"3175.2","close":"3197.15","volume":"2164495.21","vol_ccy":"216449.521","vol_ccy_quote":"691463367.85771","confirm":1},{"ts":1765447200000,"open":"3197.15","high":"3201.5","low":"3186.68","close":"3191.08","volume":"1125060.49","vol_ccy":"112506.049","vol_ccy_quote":"359322629.62487","confirm":1},{"ts":1765454400000,"open":"3191.08","high":"3205.96","low":"3185.58","close":"3190.29","volume":"1357670.2","vol_ccy":"135767.02","vol_ccy_quote":"433829334.48153","confirm":1},{"ts":1765461600000,"open":"3190.3","high":"3209.28","low":"3142.38","close":"3177.92","volume":"7739447.96","vol_ccy":"773944.796","vol_ccy_quote":"2457009477.59402","confirm":1},{"ts":1765468800000,"open":"3177.91","high":"3203.52","low":"3154","close":"3180.21","volume":"3362742.71","vol_ccy":"336274.271","vol_ccy_quote":"1068528112.15754","confirm":1},{"ts":1765476000000,"open":"3180.2","high":"3233.33","low":"3178.51","close":"3192.96","volume":"3745265.03","vol_ccy":"374526.503","vol_ccy_quote":"1201170510.18057","confirm":1},{"ts":1765483200000,"open":"3192.96","high":"3271.85","low":"3191","close":"3247.8","volume":"3693432.23","vol_ccy":"369343.223","vol_ccy_quote":"1196050167.39103","confirm":1},{"ts":1765490400000,"open":"3247.8","high":"3265","low":"3221.67","close":"3236.26","volume":"1653367.86","vol_ccy":"165336.786","vol_ccy_quote":"535650200.73728","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3246.39","low":"3182.88","close":"3233.02","volume":"2577859.08","vol_ccy":"257785.908","vol_ccy_quote":"830119110.63812","confirm":1},{"ts":1765504800000,"open":"3233.02","high":"3264","low":"3225.52","close":"3243.98","volume":"1927547.13","vol_ccy":"192754.713","vol_ccy_quote":"626032304.70619","confirm":1},{"ts":1765512000000,"open":"3243.98","high":"3250","low":"3230.65","close":"3246.05","volume":"1153999.45","vol_ccy":"115399.945","vol_ccy_quote":"374073150.09077","confirm":1},{"ts":1765519200000,"open":"3246.06","high":"3263.55","low":"3240.98","close":"3244.7","volume":"1636799.99","vol_ccy":"163679.999","vol_ccy_quote":"532506619.81331","confirm":1},{"ts":1765526400000,"open":"3244.7","high":"3253.54","low":"3231.72","close":"3249.66","volume":"1602518.78","vol_ccy":"160251.878","vol_ccy_quote":"519465945.40352","confirm":1},{"ts":1765533600000,"open":"3249.65","high":"3254.67","low":"3225.06","close":"3241.16","volume":"1247345.97","vol_ccy":"124734.597","vol_ccy_quote":"404071748.86997","confirm":1},{"ts":1765540800000,"open":"3241.16","high":"3249.92","low":"3232.09","close":"3240.98","volume":"1051295.41","vol_ccy":"105129.541","vol_ccy_quote":"340757304.09821","confirm":1},{"ts":1765548000000,"open":"3240.98","high":"3246.91","low":"3055.41","close":"3069.6","volume":"12101057.62","vol_ccy":"1210105.762","vol_ccy_quote":"3809180186.34686","confirm":1},{"ts":1765555200000,"open":"3069.59","high":"3097.98","low":"3037.69","close":"3064.58","volume":"7939278.98","vol_ccy":"793927.898","vol_ccy_quote":"2436386484.64967","confirm":1},{"ts":1765562400000,"open":"3064.58","high":"3095.91","low":"3060.83","close":"3071.73","volume":"2372047.86","vol_ccy":"237204.786","vol_ccy_quote":"729930682.58884","confirm":1},{"ts":1765569600000,"open":"3071.72","high":"3088.8","low":"3065.55","close":"3079.96","volume":"1290055.88","vol_ccy":"129005.588","vol_ccy_quote":"397120582.2831","confirm":1},{"ts":1765576800000,"open":"3079.96","high":"3094.75","low":"3078.61","close":"3083.09","volume":"563012.85","vol_ccy":"56301.285","vol_ccy_quote":"173861757.1211","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3093.43","low":"3076.48","close":"3083","volume":"634748.27","vol_ccy":"63474.827","vol_ccy_quote":"195805754.20805","confirm":1},{"ts":1765591200000,"open":"3082.99","high":"3091.3","low":"3081.85","close":"3088.34","volume":"604915.04","vol_ccy":"60491.504","vol_ccy_quote":"186710812.9531","confirm":1},{"ts":1765598400000,"open":"3088.35","high":"3090.5","low":"3082.22","close":"3087.63","volume":"530963.1","vol_ccy":"53096.31","vol_ccy_quote":"163926455.94612","confirm":1},{"ts":1765605600000,"open":"3087.63","high":"3094","low":"3083","close":"3092.94","volume":"727971.57","vol_ccy":"72797.157","vol_ccy_quote":"224958613.84419","confirm":1},{"ts":1765612800000,"open":"3092.94","high":"3131.4","low":"3090.57","close":"3116.2","volume":"2256962.61","vol_ccy":"225696.261","vol_ccy_quote":"702749877.47511","confirm":1},{"ts":1765620000000,"open":"3116.21","high":"3134.13","low":"3113.37","close":"3117.86","volume":"1423419.78","vol_ccy":"142341.978","vol_ccy_quote":"444651051.03899","confirm":1},{"ts":1765627200000,"open":"3117.87","high":"3126.33","low":"3092.41","close":"3108.01","volume":"1895664.58","vol_ccy":"189566.458","vol_ccy_quote":"589256419.00508","confirm":1},{"ts":1765634400000,"open":"3108","high":"3122.95","low":"3094.22","close":"3108.03","volume":"1633113.34","vol_ccy":"163311.334","vol_ccy_quote":"507813421.53451","confirm":1},{"ts":1765641600000,"open":"3108.02","high":"3115","low":"3094.29","close":"3099.73","volume":"935058.27","vol_ccy":"93505.827","vol_ccy_quote":"290130015.22319","confirm":1},{"ts":1765648800000,"open":"3099.73","high":"3109.72","low":"3097.78","close":"3106.96","volume":"518434.54","vol_ccy":"51843.454","vol_ccy_quote":"160992659.08968","confirm":1},{"ts":1765656000000,"open":"3106.96","high":"3113.44","low":"3076.66","close":"3109.92","volume":"984767.58","vol_ccy":"98476.758","vol_ccy_quote":"304817799.79255","confirm":1},{"ts":1765663200000,"open":"3109.91","high":"3118.56","low":"3100.3","close":"3112.37","volume":"641321.33","vol_ccy":"64132.133","vol_ccy_quote":"199528818.45873","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3128.28","low":"3102","close":"3118.53","volume":"1033031.85","vol_ccy":"103303.185","vol_ccy_quote":"322004307.52542","confirm":1},{"ts":1765677600000,"open":"3118.52","high":"3124.2","low":"3114.2","close":"3117.21","volume":"497646.3","vol_ccy":"49764.63","vol_ccy_quote":"155248103.9607","confirm":1},{"ts":1765684800000,"open":"3117.21","high":"3120.6","low":"3103","close":"3110.11","volume":"970332.65","vol_ccy":"97033.265","vol_ccy_quote":"301749208.11714","confirm":1},{"ts":1765692000000,"open":"3110.11","high":"3116.48","low":"3104.25","close":"3113.52","volume":"483682.14","vol_ccy":"48368.214","vol_ccy_quote":"150427792.06502","confirm":1},{"ts":1765699200000,"open":"3113.53","high":"3118.11","low":"3105.31","close":"3107.23","volume":"766835.88","vol_ccy":"76683.588","vol_ccy_quote":"238621698.20372","confirm":1},{"ts":1765706400000,"open":"3107.23","high":"3111.5","low":"3046.55","close":"3082.96","volume":"3552215.29","vol_ccy":"355221.529","vol_ccy_quote":"1095391194.27166","confirm":1},{"ts":1765713600000,"open":"3082.97","high":"3106.68","low":"3068.75","close":"3099.69","volume":"3018052.41","vol_ccy":"301805.241","vol_ccy_quote":"932770557.86813","confirm":1},{"ts":1765720800000,"open":"3099.69","high":"3106.33","low":"3068","close":"3083.25","volume":"1835000.36","vol_ccy":"183500.036","vol_ccy_quote":"565673808.61702","confirm":1},{"ts":1765728000000,"open":"3083.25","high":"3106.9","low":"3072.06","close":"3082.68","volume":"2414775.66","vol_ccy":"241477.566","vol_ccy_quote":"745871206.29803","confirm":1},{"ts":1765735200000,"open":"3082.67","high":"3102.56","low":"3078.56","close":"3091.21","volume":"1108421.15","vol_ccy":"110842.115","vol_ccy_quote":"342610683.611","confirm":1},{"ts":1765742400000,"open":"3091.22","high":"3095.13","low":"3062","close":"3080.26","volume":"1432080.1","vol_ccy":"143208.01","vol_ccy_quote":"441321857.01301","confirm":1},{"ts":1765749600000,"open":"3080.25","high":"3089.94","low":"3023","close":"3061.81","volume":"3035973.71","vol_ccy":"303597.371","vol_ccy_quote":"927935257.38788","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3120","low":"3055.14","close":"3106.82","volume":"3163533.8","vol_ccy":"316353.38","vol_ccy_quote":"975986782.64572","confirm":1},{"ts":1765764000000,"open":"3106.82","high":"3149.83","low":"3105.5","close":"3107.72","volume":"3226153.09","vol_ccy":"322615.309","vol_ccy_quote":"1008354139.03609","confirm":1},{"ts":1765771200000,"open":"3107.71","high":"3125.84","low":"3103","close":"3119.23","volume":"1158405.67","vol_ccy":"115840.567","vol_ccy_quote":"361051190.93754","confirm":1},{"ts":1765778400000,"open":"3119.23","high":"3144.18","low":"3114.03","close":"3127.51","volume":"1519287.25","vol_ccy":"151928.725","vol_ccy_quote":"475435722.72217","confirm":1},{"ts":1765785600000,"open":"3127.51","high":"3159","low":"3124.09","close":"3152","volume":"2095927.11","vol_ccy":"209592.711","vol_ccy_quote":"658849978.73915","confirm":1},{"ts":1765792800000,"open":"3152","high":"3178.11","low":"3143.27","close":"3155.1","volume":"2148393.66","vol_ccy":"214839.366","vol_ccy_quote":"678717475.82324","confirm":1},{"ts":1765800000000,"open":"3155.11","high":"3158.63","low":"3125.1","close":"3131.07","volume":"1895033.9","vol_ccy":"189503.39","vol_ccy_quote":"595356725.46931","confirm":1},{"ts":1765807200000,"open":"3131.08","high":"3146.21","low":"2984.06","close":"3009.51","volume":"12582969","vol_ccy":"1258296.9","vol_ccy_quote":"3835794602.83576","confirm":1},{"ts":1765814400000,"open":"3009.51","high":"3016.87","low":"2930.49","close":"2935.8","volume":"5744786.23","vol_ccy":"574478.623","vol_ccy_quote":"1707939922.04433","confirm":1},{"ts":1765821600000,"open":"2935.69","high":"2963.61","low":"2892.06","close":"2938.5","volume":"5396882.34","vol_ccy":"539688.234","vol_ccy_quote":"1580587206.65337","confirm":1},{"ts":1765828800000,"open":"2938.49","high":"2946.53","low":"2915.01","close":"2945","volume":"1654831.79","vol_ccy":"165483.179","vol_ccy_quote":"485044732.05155","confirm":1},{"ts":1765836000000,"open":"2945","high":"2968.34","low":"2934.04","close":"2962.99","volume":"1289767.21","vol_ccy":"128976.721","vol_ccy_quote":"380908979.40611","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2976.79","low":"2933.14","close":"2945.49","volume":"1977694.04","vol_ccy":"197769.404","vol_ccy_quote":"583978283.93911","confirm":1},{"ts":1765850400000,"open":"2945.48","high":"2965.58","low":"2920.81","close":"2935.78","volume":"2081772.51","vol_ccy":"208177.251","vol_ccy_quote":"612090747.46","confirm":1},{"ts":1765857600000,"open":"2935.77","high":"2938.78","low":"2871.9","close":"2921.75","volume":"4103299.92","vol_ccy":"410329.992","vol_ccy_quote":"1193650442.90155","confirm":1},{"ts":1765864800000,"open":"2921.75","high":"2950","low":"2917","close":"2922.52","volume":"2306451.71","vol_ccy":"230645.171","vol_ccy_quote":"676711402.51222","confirm":1},{"ts":1765872000000,"open":"2922.51","high":"2938.85","low":"2918.2","close":"2925.67","volume":"1241359.36","vol_ccy":"124135.936","vol_ccy_quote":"363419989.50045","confirm":1},{"ts":1765879200000,"open":"2925.67","high":"2962.89","low":"2919.54","close":"2956.2","volume":"2664492.94","vol_ccy":"266449.294","vol_ccy_quote":"785484276.58403","confirm":1},{"ts":1765886400000,"open":"2956.2","high":"2983.63","low":"2907.11","close":"2908.91","volume":"4669631.18","vol_ccy":"466963.118","vol_ccy_quote":"1374881869.10013","confirm":1},{"ts":1765893600000,"open":"2908.92","high":"2974.94","low":"2884.13","close":"2961.58","volume":"7265957.52","vol_ccy":"726595.752","vol_ccy_quote":"2129898478.77444","confirm":1},{"ts":1765900800000,"open":"2961.57","high":"2962.36","low":"2915.3","close":"2917.99","volume":"3117548.64","vol_ccy":"311754.864","vol_ccy_quote":"916362113.48524","confirm":1},{"ts":1765908000000,"open":"2918","high":"2966.66","low":"2910.16","close":"2944.05","volume":"2595563.3","vol_ccy":"259556.33","vol_ccy_quote":"762604024.45933","confirm":1},{"ts":1765915200000,"open":"2944.05","high":"2962","low":"2936.24","close":"2949.43","volume":"1033176.62","vol_ccy":"103317.662","vol_ccy_quote":"304799461.60907","confirm":1},{"ts":1765922400000,"open":"2949.42","high":"2964.34","low":"2942.41","close":"2960.97","volume":"718458","vol_ccy":"71845.8","vol_ccy_quote":"212276753.82559","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"2972.72","low":"2942.52","close":"2952.64","volume":"1425426.6","vol_ccy":"142542.66","vol_ccy_quote":"421218102.48172","confirm":1},{"ts":1765936800000,"open":"2952.64","high":"2963.57","low":"2936.8","close":"2946.5","volume":"1252965.03","vol_ccy":"125296.503","vol_ccy_quote":"369730755.05151","confirm":1},{"ts":1765944000000,"open":"2946.5","high":"2950.4","low":"2911.58","close":"2929.2","volume":"2362756.68","vol_ccy":"236275.668","vol_ccy_quote":"691958106.6749","confirm":1},{"ts":1765951200000,"open":"2929.21","high":"2953.03","low":"2929.03","close":"2946.41","volume":"1561487","vol_ccy":"156148.7","vol_ccy_quote":"459157860.27041","confirm":1},{"ts":1765958400000,"open":"2946.41","high":"2946.41","low":"2917","close":"2921.9","volume":"1639866.08","vol_ccy":"163986.608","vol_ccy_quote":"479910314.03152","confirm":1},{"ts":1765965600000,"open":"2921.89","high":"2933.49","low":"2906","close":"2927.75","volume":"1624777.27","vol_ccy":"162477.727","vol_ccy_quote":"474553840.40175","confirm":1},{"ts":1765972800000,"open":"2927.75","high":"2953","low":"2916.93","close":"2942.67","volume":"2078438.6","vol_ccy":"207843.86","vol_ccy_quote":"609436926.92825","confirm":1},{"ts":1765980000000,"open":"2942.67","high":"3029.5","low":"2884.26","close":"2903.09","volume":"16099349.95","vol_ccy":"1609934.995","vol_ccy_quote":"4762526973.39014","confirm":1},{"ts":1765987200000,"open":"2903.1","high":"2924.98","low":"2831.69","close":"2846.06","volume":"9350080.91","vol_ccy":"935008.091","vol_ccy_quote":"2677702595.67905","confirm":1},{"ts":1765994400000,"open":"2846.06","high":"2861.36","low":"2787.92","close":"2818.61","volume":"5093386.17","vol_ccy":"509338.617","vol_ccy_quote":"1433869010.82505","confirm":1},{"ts":1766001600000,"open":"2818.61","high":"2833.29","low":"2803.7","close":"2818.49","volume":"1901112.92","vol_ccy":"190111.292","vol_ccy_quote":"536127922.77891","confirm":1},{"ts":1766008800000,"open":"2818.5","high":"2836.58","low":"2812","close":"2832.2","volume":"1127391.49","vol_ccy":"112739.149","vol_ccy_quote":"318621738.118","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2837.61","low":"2820.18","close":"2826.21","volume":"1141885.37","vol_ccy":"114188.537","vol_ccy_quote":"323035559.7443","confirm":1},{"ts":1766023200000,"open":"2826.21","high":"2847.4","low":"2820.81","close":"2830.66","volume":"1833270.65","vol_ccy":"183327.065","vol_ccy_quote":"519210369.17758","confirm":1},{"ts":1766030400000,"open":"2830.66","high":"2840.5","low":"2821.34","close":"2824.22","volume":"1425069.63","vol_ccy":"142506.963","vol_ccy_quote":"403526470.51038","confirm":1},{"ts":1766037600000,"open":"2824.23","high":"2837.78","low":"2822.28","close":"2834.99","volume":"950294.82","vol_ccy":"95029.482","vol_ccy_quote":"269076902.95844","confirm":1},{"ts":1766044800000,"open":"2834.99","high":"2856.33","low":"2830.2","close":"2851.08","volume":"1755943.52","vol_ccy":"175594.352","vol_ccy_quote":"499587684.27036","confirm":1},{"ts":1766052000000,"open":"2851.07","high":"2863.37","low":"2847.65","close":"2857.44","volume":"1221729.81","vol_ccy":"122172.981","vol_ccy_quote":"348802890.43104","confirm":1},{"ts":1766059200000,"open":"2857.44","high":"2979","low":"2853","close":"2962.91","volume":"8265089.99","vol_ccy":"826508.999","vol_ccy_quote":"2413073708.3906","confirm":1},{"ts":1766066400000,"open":"2962.91","high":"2997.18","low":"2922.83","close":"2964.15","volume":"10636864.83","vol_ccy":"1063686.483","vol_ccy_quote":"3148201142.99418","confirm":1},{"ts":1766073600000,"open":"2964.14","high":"2966.96","low":"2795","close":"2843.97","volume":"11249858.96","vol_ccy":"1124985.896","vol_ccy_quote":"3223811604.65604","confirm":1},{"ts":1766080800000,"open":"2843.97","high":"2866.88","low":"2772.08","close":"2780.1","volume":"5300370.85","vol_ccy":"530037.085","vol_ccy_quote":"1493449407.2472","confirm":1},{"ts":1766088000000,"open":"2780.1","high":"2831.15","low":"2778.01","close":"2828.23","volume":"3584981.71","vol_ccy":"358498.171","vol_ccy_quote":"1005062588.72933","confirm":1},{"ts":1766095200000,"open":"2828.28","high":"2837","low":"2813.95","close":"2827.28","volume":"1019138.35","vol_ccy":"101913.835","vol_ccy_quote":"288144692.35238","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"2839.87","low":"2807.45","close":"2819.69","volume":"1646712.14","vol_ccy":"164671.214","vol_ccy_quote":"464912384.72732","confirm":1},{"ts":1766109600000,"open":"2819.69","high":"2934.93","low":"2811.15","close":"2907.45","volume":"6731870.04","vol_ccy":"673187.004","vol_ccy_quote":"1938637408.39474","confirm":1},{"ts":1766116800000,"open":"2907.44","high":"2932","low":"2905.4","close":"2921.25","volume":"2621828.19","vol_ccy":"262182.819","vol_ccy_quote":"765539899.28617","confirm":1},{"ts":1766124000000,"open":"2921.24","high":"2983.99","low":"2914.33","close":"2950.08","volume":"4054036.94","vol_ccy":"405403.694","vol_ccy_quote":"1196689178.00886","confirm":1},{"ts":1766131200000,"open":"2950.06","high":"2962.92","low":"2935.7","close":"2953.56","volume":"1978120.87","vol_ccy":"197812.087","vol_ccy_quote":"583443363.82791","confirm":1},{"ts":1766138400000,"open":"2953.56","high":"2969.99","low":"2947.22","close":"2963.43","volume":"1543106.84","vol_ccy":"154310.684","vol_ccy_quote":"456472159.67104","confirm":1},{"ts":1766145600000,"open":"2963.44","high":"2966.59","low":"2944.08","close":"2959.95","volume":"1894792.64","vol_ccy":"189479.264","vol_ccy_quote":"560296763.56131","confirm":1},{"ts":1766152800000,"open":"2959.95","high":"3018","low":"2940.05","close":"2963.4","volume":"8682301.56","vol_ccy":"868230.156","vol_ccy_quote":"2582744646.55739","confirm":1},{"ts":1766160000000,"open":"2963.39","high":"3006.58","low":"2933.09","close":"2937.76","volume":"5294022.33","vol_ccy":"529402.233","vol_ccy_quote":"1572999054.99616","confirm":1},{"ts":1766167200000,"open":"2937.76","high":"2996","low":"2935.58","close":"2983.58","volume":"2749745","vol_ccy":"274974.5","vol_ccy_quote":"815674249.05737","confirm":1},{"ts":1766174400000,"open":"2983.57","high":"3002.32","low":"2973","close":"2976.44","volume":"1301080.2","vol_ccy":"130108.02","vol_ccy_quote":"388766310.74878","confirm":1},{"ts":1766181600000,"open":"2976.44","high":"2991.5","low":"2976.12","close":"2977.97","volume":"624906.34","vol_ccy":"62490.634","vol_ccy_quote":"186514904.7698","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2982.27","low":"2968.63","close":"2975.41","volume":"717924.24","vol_ccy":"71792.424","vol_ccy_quote":"213625816.39673","confirm":1},{"ts":1766196000000,"open":"2975.41","high":"2992.66","low":"2972.77","close":"2987.76","volume":"798849.32","vol_ccy":"79884.932","vol_ccy_quote":"238466501.38402","confirm":1},{"ts":1766203200000,"open":"2987.76","high":"2989.49","low":"2978","close":"2979.23","volume":"659614.8","vol_ccy":"65961.48","vol_ccy_quote":"196781245.66429","confirm":1},{"ts":1766210400000,"open":"2979.22","high":"2984","low":"2973.68","close":"2980.26","volume":"678851.78","vol_ccy":"67885.178","vol_ccy_quote":"202244361.95988","confirm":1},{"ts":1766217600000,"open":"2980.25","high":"2988.35","low":"2979.73","close":"2981.52","volume":"750619.15","vol_ccy":"75061.915","vol_ccy_quote":"223986026.0627","confirm":1},{"ts":1766224800000,"open":"2981.53","high":"2988.81","low":"2973.63","close":"2985.6","volume":"1011248.46","vol_ccy":"101124.846","vol_ccy_quote":"301408101.14534","confirm":1},{"ts":1766232000000,"open":"2985.59","high":"2992","low":"2965.32","close":"2978.55","volume":"1772209.74","vol_ccy":"177220.974","vol_ccy_quote":"527796131.65348","confirm":1},{"ts":1766239200000,"open":"2978.54","high":"2979.97","low":"2966.73","close":"2975.92","volume":"864959.08","vol_ccy":"86495.908","vol_ccy_quote":"257210170.89876","confirm":1},{"ts":1766246400000,"open":"2975.92","high":"2979.97","low":"2972.63","close":"2976.62","volume":"476164.54","vol_ccy":"47616.454","vol_ccy_quote":"141740174.50704","confirm":1},{"ts":1766253600000,"open":"2976.62","high":"2979.92","low":"2972.99","close":"2977.01","volume":"322549.27","vol_ccy":"32254.927","vol_ccy_quote":"95996683.15765","confirm":1},{"ts":1766260800000,"open":"2977.01","high":"2984.52","low":"2976","close":"2977.64","volume":"387373.44","vol_ccy":"38737.344","vol_ccy_quote":"115476284.25599","confirm":1},{"ts":1766268000000,"open":"2977.64","high":"2978.97","low":"2971.5","close":"2976.6","volume":"389031","vol_ccy":"38903.1","vol_ccy_quote":"115744468.04022","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"2980","low":"2959.43","close":"2966.69","volume":"836158.37","vol_ccy":"83615.837","vol_ccy_quote":"248343881.44985","confirm":1},{"ts":1766282400000,"open":"2966.69","high":"2974.99","low":"2960.01","close":"2971.6","volume":"762277.43","vol_ccy":"76227.743","vol_ccy_quote":"226252185.29088","confirm":1},{"ts":1766289600000,"open":"2971.59","high":"2977.42","low":"2970.71","close":"2972.01","volume":"470192.22","vol_ccy":"47019.222","vol_ccy_quote":"139873136.04533","confirm":1},{"ts":1766296800000,"open":"2972.01","high":"2981.8","low":"2971.44","close":"2979.5","volume":"419047.13","vol_ccy":"41904.713","vol_ccy_quote":"124725143.91329","confirm":1},{"ts":1766304000000,"open":"2979.49","high":"3013.55","low":"2975.77","close":"3001.79","volume":"2530832.29","vol_ccy":"253083.229","vol_ccy_quote":"757906396.07114","confirm":1},{"ts":1766311200000,"open":"3001.8","high":"3006.86","low":"2991.26","close":"2995.24","volume":"1201123.1","vol_ccy":"120112.31","vol_ccy_quote":"360123185.78051","confirm":1},{"ts":1766318400000,"open":"2995.24","high":"3004.28","low":"2942.43","close":"2948.85","volume":"3850732.76","vol_ccy":"385073.276","vol_ccy_quote":"1142648910.62885","confirm":1},{"ts":1766325600000,"open":"2948.85","high":"2978.8","low":"2945.32","close":"2973.31","volume":"2312706.2","vol_ccy":"231270.62","vol_ccy_quote":"685751813.35429","confirm":1},{"ts":1766332800000,"open":"2973.31","high":"2987.5","low":"2967.58","close":"2982.44","volume":"1227075.86","vol_ccy":"122707.586","vol_ccy_quote":"365570525.9063","confirm":1},{"ts":1766340000000,"open":"2982.44","high":"2996.8","low":"2965.41","close":"2989.84","volume":"1115801.39","vol_ccy":"111580.139","vol_ccy_quote":"332780637.56448","confirm":1},{"ts":1766347200000,"open":"2989.83","high":"2992.74","low":"2969.02","close":"2972.34","volume":"529137.38","vol_ccy":"52913.738","vol_ccy_quote":"157877256.87249","confirm":1},{"ts":1766354400000,"open":"2972.34","high":"3011.99","low":"2970","close":"3000.6","volume":"1270477.07","vol_ccy":"127047.707","vol_ccy_quote":"380641945.0756","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3062","low":"3000.57","close":"3017.43","volume":"4773657.97","vol_ccy":"477365.797","vol_ccy_quote":"1447376809.53152","confirm":1},{"ts":1766368800000,"open":"3017.44","high":"3031.48","low":"2970","close":"3020.16","volume":"3157785.31","vol_ccy":"315778.531","vol_ccy_quote":"948691227.28556","confirm":1},{"ts":1766376000000,"open":"3020.15","high":"3041.4","low":"3018.03","close":"3027.02","volume":"1490130.32","vol_ccy":"149013.032","vol_ccy_quote":"451708017.46637","confirm":1},{"ts":1766383200000,"open":"3027.01","high":"3034.49","low":"3021.21","close":"3028.32","volume":"801855.22","vol_ccy":"80185.522","vol_ccy_quote":"242780942.16272","confirm":1},{"ts":1766390400000,"open":"3028.32","high":"3054.99","low":"3023.25","close":"3039.9","volume":"2204456.12","vol_ccy":"220445.612","vol_ccy_quote":"669921825.01555","confirm":1},{"ts":1766397600000,"open":"3039.9","high":"3057.7","low":"3030.65","close":"3047.64","volume":"1460734.43","vol_ccy":"146073.443","vol_ccy_quote":"444575825.41606","confirm":1},{"ts":1766404800000,"open":"3047.65","high":"3077.16","low":"3042.01","close":"3055.58","volume":"2619690.97","vol_ccy":"261969.097","vol_ccy_quote":"800862617.86574","confirm":1},{"ts":1766412000000,"open":"3055.57","high":"3073.72","low":"3020.85","close":"3051.24","volume":"5813406.53","vol_ccy":"581340.653","vol_ccy_quote":"1771245821.06894","confirm":1},{"ts":1766419200000,"open":"3051.25","high":"3058.45","low":"3022.01","close":"3031.64","volume":"1775356.46","vol_ccy":"177535.646","vol_ccy_quote":"539550131.24075","confirm":1},{"ts":1766426400000,"open":"3031.65","high":"3039.97","low":"2973","close":"2979.34","volume":"2968156.95","vol_ccy":"296815.695","vol_ccy_quote":"891055404.02726","confirm":1},{"ts":1766433600000,"open":"2979.34","high":"2997.27","low":"2961.55","close":"2987.09","volume":"2116395.14","vol_ccy":"211639.514","vol_ccy_quote":"630475808.74884","confirm":1},{"ts":1766440800000,"open":"2987.09","high":"3014.54","low":"2980.6","close":"3008","volume":"1209615.63","vol_ccy":"120961.563","vol_ccy_quote":"362880203.06497","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"3003.8","close":"3016.98","volume":"1598717.15","vol_ccy":"159871.715","vol_ccy_quote":"483043345.18082","confirm":1},{"ts":1766455200000,"open":"3016.97","high":"3024.5","low":"2970.01","close":"2990.56","volume":"2545607.6","vol_ccy":"254560.76","vol_ccy_quote":"762536129.23025","confirm":1},{"ts":1766462400000,"open":"2990.55","high":"2999","low":"2964","close":"2974.19","volume":"1774053.3","vol_ccy":"177405.33","vol_ccy_quote":"528633946.26828","confirm":1},{"ts":1766469600000,"open":"2974.19","high":"2977.5","low":"2945.01","close":"2963.47","volume":"2797636.7","vol_ccy":"279763.67","vol_ccy_quote":"827715168.7468","confirm":1},{"ts":1766476800000,"open":"2963.47","high":"2971.99","low":"2951.18","close":"2962.52","volume":"1321008.04","vol_ccy":"132100.804","vol_ccy_quote":"391258039.54313","confirm":1},{"ts":1766484000000,"open":"2962.51","high":"2974.5","low":"2962.28","close":"2972","volume":"886514.58","vol_ccy":"88651.458","vol_ccy_quote":"263099186.91457","confirm":1},{"ts":1766491200000,"open":"2972","high":"2973.14","low":"2926.54","close":"2940.55","volume":"3085143.76","vol_ccy":"308514.376","vol_ccy_quote":"909346278.92862","confirm":1},{"ts":1766498400000,"open":"2940.54","high":"2952.29","low":"2894.1","close":"2926.85","volume":"5472243.37","vol_ccy":"547224.337","vol_ccy_quote":"1599776348.55478","confirm":1},{"ts":1766505600000,"open":"2926.85","high":"2965.27","low":"2907","close":"2908.93","volume":"4114484.97","vol_ccy":"411448.497","vol_ccy_quote":"1211296353.2572","confirm":1},{"ts":1766512800000,"open":"2908.93","high":"2952.72","low":"2906.66","close":"2942.16","volume":"2019850.26","vol_ccy":"201985.026","vol_ccy_quote":"593046609.11952","confirm":1},{"ts":1766520000000,"open":"2942.15","high":"2986.67","low":"2938.03","close":"2972.6","volume":"1856244.49","vol_ccy":"185624.449","vol_ccy_quote":"550625102.41709","confirm":1},{"ts":1766527200000,"open":"2972.6","high":"2978.73","low":"2947.63","close":"2963.11","volume":"1183808.5","vol_ccy":"118380.85","vol_ccy_quote":"350524621.92197","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2954.4","close":"2962","volume":"1081954.89","vol_ccy":"108195.489","vol_ccy_quote":"320810414.75104","confirm":1},{"ts":1766541600000,"open":"2962.01","high":"2963.47","low":"2918.79","close":"2944.24","volume":"2357355.81","vol_ccy":"235735.581","vol_ccy_quote":"692316088.72679","confirm":1},{"ts":1766548800000,"open":"2944.23","high":"2957.92","low":"2915.78","close":"2927.95","volume":"1796569.18","vol_ccy":"179656.918","vol_ccy_quote":"527471563.61418","confirm":1},{"ts":1766556000000,"open":"2927.96","high":"2942.6","low":"2921.51","close":"2930.95","volume":"1251012.14","vol_ccy":"125101.214","vol_ccy_quote":"366985575.60656","confirm":1},{"ts":1766563200000,"open":"2930.95","high":"2938.61","low":"2913.13","close":"2918.01","volume":"1486501.63","vol_ccy":"148650.163","vol_ccy_quote":"434868735.9063","confirm":1},{"ts":1766570400000,"open":"2918","high":"2936.72","low":"2917.34","close":"2923.77","volume":"1163040.73","vol_ccy":"116304.073","vol_ccy_quote":"340619522.76682","confirm":1},{"ts":1766577600000,"open":"2923.76","high":"2937.66","low":"2922.03","close":"2929.42","volume":"1182408.26","vol_ccy":"118240.826","vol_ccy_quote":"346434080.95254","confirm":1},{"ts":1766584800000,"open":"2929.42","high":"2934.99","low":"2886.13","close":"2923.76","volume":"4561167.02","vol_ccy":"456116.702","vol_ccy_quote":"1327722738.80835","confirm":1},{"ts":1766592000000,"open":"2923.77","high":"2953.85","low":"2919.93","close":"2935.57","volume":"2573579.91","vol_ccy":"257357.991","vol_ccy_quote":"755930910.92331","confirm":1},{"ts":1766599200000,"open":"2935.56","high":"2946","low":"2928.33","close":"2944.5","volume":"823960.3","vol_ccy":"82396.03","vol_ccy_quote":"242084546.35428","confirm":1},{"ts":1766606400000,"open":"2944.51","high":"2952.54","low":"2940.21","close":"2949.42","volume":"574153.03","vol_ccy":"57415.303","vol_ccy_quote":"169179067.74597","confirm":1},{"ts":1766613600000,"open":"2949.42","high":"2962.85","low":"2945","close":"2946.15","volume":"925882.77","vol_ccy":"92588.277","vol_ccy_quote":"273470238.4986","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2949.89","low":"2935.07","close":"2946.87","volume":"779784.2","vol_ccy":"77978.42","vol_ccy_quote":"229482237.69745","confirm":1},{"ts":1766628000000,"open":"2946.87","high":"2956","low":"2941.3","close":"2945.91","volume":"776699.43","vol_ccy":"77669.943","vol_ccy_quote":"229033009.13316","confirm":1},{"ts":1766635200000,"open":"2945.9","high":"2947.36","low":"2936.7","close":"2941.16","volume":"608942.84","vol_ccy":"60894.284","vol_ccy_quote":"179138152.02888","confirm":1},{"ts":1766642400000,"open":"2941.17","high":"2942.8","low":"2936.54","close":"2940.91","volume":"443337.22","vol_ccy":"44333.722","vol_ccy_quote":"130323535.43913","confirm":1},{"ts":1766649600000,"open":"2940.92","high":"2945.78","low":"2916","close":"2927.09","volume":"1779431.13","vol_ccy":"177943.113","vol_ccy_quote":"520722188.39573","confirm":1},{"ts":1766656800000,"open":"2927.1","high":"2927.9","low":"2909.3","close":"2923.54","volume":"1246613.7","vol_ccy":"124661.37","vol_ccy_quote":"363970048.91269","confirm":1},{"ts":1766664000000,"open":"2923.55","high":"2934","low":"2918.36","close":"2929.74","volume":"854118.64","vol_ccy":"85411.864","vol_ccy_quote":"249963425.36538","confirm":1},{"ts":1766671200000,"open":"2929.73","high":"2970.61","low":"2920.68","close":"2959.46","volume":"3246718.43","vol_ccy":"324671.843","vol_ccy_quote":"957142939.36835","confirm":1},{"ts":1766678400000,"open":"2959.45","high":"2966","low":"2940.9","close":"2951.01","volume":"1841483.87","vol_ccy":"184148.387","vol_ccy_quote":"543694326.50462","confirm":1},{"ts":1766685600000,"open":"2951.02","high":"2963.86","low":"2948","close":"2954.75","volume":"861121.46","vol_ccy":"86112.146","vol_ccy_quote":"254494836.81417","confirm":1},{"ts":1766692800000,"open":"2954.75","high":"2955.39","low":"2943","close":"2945.6","volume":"475241.31","vol_ccy":"47524.131","vol_ccy_quote":"140127019.5459","confirm":1},{"ts":1766700000000,"open":"2945.6","high":"2947.21","low":"2888.52","close":"2902.31","volume":"2984048.65","vol_ccy":"298404.865","vol_ccy_quote":"869112694.52852","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2922.87","low":"2892.91","close":"2917.02","volume":"1875156.28","vol_ccy":"187515.628","vol_ccy_quote":"545131387.17169","confirm":1},{"ts":1766714400000,"open":"2917.02","high":"2994.42","low":"2916.5","close":"2963.63","volume":"6052289.09","vol_ccy":"605228.909","vol_ccy_quote":"1796807695.08816","confirm":1},{"ts":1766721600000,"open":"2963.62","high":"2974","low":"2951","close":"2971.77","volume":"1366676.01","vol_ccy":"136667.601","vol_ccy_quote":"405045888.12193","confirm":1},{"ts":1766728800000,"open":"2971.78","high":"2991.4","low":"2951.38","close":"2955.35","volume":"2418923.31","vol_ccy":"241892.331","vol_ccy_quote":"719099242.1982","confirm":1},{"ts":1766736000000,"open":"2955.35","high":"2976.39","low":"2953.4","close":"2971.55","volume":"1474475.89","vol_ccy":"147447.589","vol_ccy_quote":"437073020.13087","confirm":1},{"ts":1766743200000,"open":"2971.56","high":"2973.17","low":"2960.41","close":"2962.98","volume":"750505.75","vol_ccy":"75050.575","vol_ccy_quote":"222706774.9487","confirm":1},{"ts":1766750400000,"open":"2962.98","high":"2984.47","low":"2962.68","close":"2982.8","volume":"1288770.31","vol_ccy":"128877.031","vol_ccy_quote":"383400654.65223","confirm":1},{"ts":1766757600000,"open":"2982.79","high":"2983.49","low":"2893","close":"2921.56","volume":"8289212.98","vol_ccy":"828921.298","vol_ccy_quote":"2425708991.24796","confirm":1},{"ts":1766764800000,"open":"2921.59","high":"2934.15","low":"2905.39","close":"2920.99","volume":"2185565.12","vol_ccy":"218556.512","vol_ccy_quote":"638311947.69766","confirm":1},{"ts":1766772000000,"open":"2920.99","high":"2929.2","low":"2917","close":"2924.63","volume":"820317.28","vol_ccy":"82031.728","vol_ccy_quote":"239780815.26064","confirm":1},{"ts":1766779200000,"open":"2924.62","high":"2937.98","low":"2921","close":"2923.67","volume":"748083.08","vol_ccy":"74808.308","vol_ccy_quote":"219171705.30202","confirm":1},{"ts":1766786400000,"open":"2923.67","high":"2932.76","low":"2920.22","close":"2926.7","volume":"462599.82","vol_ccy":"46259.982","vol_ccy_quote":"135402072.1094","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2929.79","low":"2919.85","close":"2926.49","volume":"506015.79","vol_ccy":"50601.579","vol_ccy_quote":"148035205.07504","confirm":1},{"ts":1766800800000,"open":"2926.49","high":"2932.71","low":"2922.51","close":"2931.86","volume":"629635.61","vol_ccy":"62963.561","vol_ccy_quote":"184343022.67466","confirm":1},{"ts":1766808000000,"open":"2931.87","high":"2932.51","low":"2926.51","close":"2929.16","volume":"351674.33","vol_ccy":"35167.433","vol_ccy_quote":"103002291.82305","confirm":1},{"ts":1766815200000,"open":"2929.17","high":"2936.9","low":"2926.08","close":"2931.3","volume":"602757.82","vol_ccy":"60275.782","vol_ccy_quote":"176680684.79394","confirm":1},{"ts":1766822400000,"open":"2931.3","high":"2939.42","low":"2930.14","close":"2933.69","volume":"781278.2","vol_ccy":"78127.82","vol_ccy_quote":"229230238.78768","confirm":1},{"ts":1766829600000,"open":"2933.7","high":"2934.02","low":"2915.2","close":"2929.76","volume":"1192588.13","vol_ccy":"119258.813","vol_ccy_quote":"348901882.06176","confirm":1},{"ts":1766836800000,"open":"2929.76","high":"2932.86","low":"2923.47","close":"2928.6","volume":"606484.34","vol_ccy":"60648.434","vol_ccy_quote":"177638846.8947","confirm":1},{"ts":1766844000000,"open":"2928.61","high":"2930","low":"2924.71","close":"2925.68","volume":"499421.39","vol_ccy":"49942.139","vol_ccy_quote":"146204473.68331","confirm":1},{"ts":1766851200000,"open":"2925.68","high":"2927.65","low":"2916","close":"2926.99","volume":"964302.5","vol_ccy":"96430.25","vol_ccy_quote":"281756554.12136","confirm":1},{"ts":1766858400000,"open":"2926.99","high":"2929.6","low":"2924","close":"2929.5","volume":"325140.06","vol_ccy":"32514.006","vol_ccy_quote":"95143994.16283","confirm":1},{"ts":1766865600000,"open":"2929.5","high":"2934","low":"2926.92","close":"2933.39","volume":"395794.77","vol_ccy":"39579.477","vol_ccy_quote":"115994110.61938","confirm":1},{"ts":1766872800000,"open":"2933.39","high":"2960","low":"2928","close":"2947.56","volume":"1718237.39","vol_ccy":"171823.739","vol_ccy_quote":"505687705.04477","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2950.66","low":"2939.25","close":"2942.57","volume":"615400.36","vol_ccy":"61540.036","vol_ccy_quote":"181247980.82019","confirm":1},{"ts":1766887200000,"open":"2942.57","high":"2948.59","low":"2940.33","close":"2941.95","volume":"446799.04","vol_ccy":"44679.904","vol_ccy_quote":"131533436.38877","confirm":1},{"ts":1766894400000,"open":"2941.95","high":"2945.53","low":"2928.57","close":"2934","volume":"930436.07","vol_ccy":"93043.607","vol_ccy_quote":"273237767.26141","confirm":1},{"ts":1766901600000,"open":"2934","high":"2942.99","low":"2933.5","close":"2937.7","volume":"537613.37","vol_ccy":"53761.337","vol_ccy_quote":"157985233.51391","confirm":1},{"ts":1766908800000,"open":"2937.69","high":"2947.04","low":"2930.02","close":"2936.44","volume":"862843.42","vol_ccy":"86284.342","vol_ccy_quote":"253482440.8146","confirm":1},{"ts":1766916000000,"open":"2936.44","high":"2945.5","low":"2934.99","close":"2942.54","volume":"848184.22","vol_ccy":"84818.422","vol_ccy_quote":"249489143.87673","confirm":1},{"ts":1766923200000,"open":"2942.55","high":"2943.79","low":"2935.72","close":"2939.01","volume":"480178.16","vol_ccy":"48017.816","vol_ccy_quote":"141162782.46639","confirm":1},{"ts":1766930400000,"open":"2939","high":"2959.99","low":"2938.22","close":"2947.73","volume":"1623208.28","vol_ccy":"162320.828","vol_ccy_quote":"478824253.89187","confirm":1},{"ts":1766937600000,"open":"2947.73","high":"2953.76","low":"2938.18","close":"2944.81","volume":"862481.69","vol_ccy":"86248.169","vol_ccy_quote":"254016513.39708","confirm":1},{"ts":1766944800000,"open":"2944.81","high":"2945.45","low":"2922","close":"2932.34","volume":"1510420.65","vol_ccy":"151042.065","vol_ccy_quote":"442983978.77376","confirm":1},{"ts":1766952000000,"open":"2932.34","high":"2938.22","low":"2927.44","close":"2937.23","volume":"564259.17","vol_ccy":"56425.917","vol_ccy_quote":"165474849.16016","confirm":1},{"ts":1766959200000,"open":"2937.23","high":"2954.99","low":"2933.77","close":"2949.49","volume":"926374.54","vol_ccy":"92637.454","vol_ccy_quote":"272867443.7393","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"2986","low":"2943","close":"2979.65","volume":"3365913.29","vol_ccy":"336591.329","vol_ccy_quote":"998871968.72859","confirm":1},{"ts":1766973600000,"open":"2979.65","high":"3048.34","low":"2979.65","close":"3042.37","volume":"5620595.8","vol_ccy":"562059.58","vol_ccy_quote":"1695025567.2679","confirm":1},{"ts":1766980800000,"open":"3042.37","high":"3056.66","low":"3030.6","close":"3035.65","volume":"2739807.48","vol_ccy":"273980.748","vol_ccy_quote":"833569908.06391","confirm":1},{"ts":1766988000000,"open":"3035.65","high":"3042.57","low":"3006","close":"3018.49","volume":"2474701.34","vol_ccy":"247470.134","vol_ccy_quote":"748123804.45183","confirm":1},{"ts":1766995200000,"open":"3018.5","high":"3025.79","low":"2955.52","close":"2975.54","volume":"4865756.28","vol_ccy":"486575.628","vol_ccy_quote":"1452892181.92948","confirm":1},{"ts":1767002400000,"open":"2975.54","high":"2983.87","low":"2957.28","close":"2958.61","volume":"2250737.23","vol_ccy":"225073.723","vol_ccy_quote":"667895929.04577","confirm":1},{"ts":1767009600000,"open":"2958.61","high":"2958.62","low":"2908.88","close":"2925.92","volume":"5734750.85","vol_ccy":"573475.085","vol_ccy_quote":"1679844330.7056","confirm":1},{"ts":1767016800000,"open":"2925.91","high":"2964.72","low":"2915.1","close":"2933.89","volume":"5349285.22","vol_ccy":"534928.522","vol_ccy_quote":"1571981584.35299","confirm":1},{"ts":1767024000000,"open":"2933.89","high":"2942.28","low":"2922.7","close":"2942.03","volume":"1457592.29","vol_ccy":"145759.229","vol_ccy_quote":"427606026.26535","confirm":1},{"ts":1767031200000,"open":"2942.03","high":"2944.58","low":"2911","close":"2930.59","volume":"1734580.79","vol_ccy":"173458.079","vol_ccy_quote":"507889212.13966","confirm":1},{"ts":1767038400000,"open":"2930.6","high":"2941","low":"2924.12","close":"2935.63","volume":"780798.92","vol_ccy":"78079.892","vol_ccy_quote":"228940591.01348","confirm":1},{"ts":1767045600000,"open":"2935.62","high":"2942.86","low":"2929","close":"2936.28","volume":"705476.01","vol_ccy":"70547.601","vol_ccy_quote":"207174861.05933","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"2940.78","low":"2923.26","close":"2935.05","volume":"915980.28","vol_ccy":"91598.028","vol_ccy_quote":"268689307.70269","confirm":1},{"ts":1767060000000,"open":"2935.06","high":"2954.31","low":"2917.55","close":"2950.14","volume":"1953531.25","vol_ccy":"195353.125","vol_ccy_quote":"573470273.58997","confirm":1},{"ts":1767067200000,"open":"2950.15","high":"2957","low":"2935.66","close":"2940.2","volume":"1525842.44","vol_ccy":"152584.244","vol_ccy_quote":"449554651.37647","confirm":1},{"ts":1767074400000,"open":"2940.2","high":"2954.99","low":"2938.96","close":"2949.32","volume":"1069466.03","vol_ccy":"106946.603","vol_ccy_quote":"315205510.34839","confirm":1},{"ts":1767081600000,"open":"2949.32","high":"3002.52","low":"2948.6","close":"2984.12","volume":"5030852.17","vol_ccy":"503085.217","vol_ccy_quote":"1499574339.16653","confirm":1},{"ts":1767088800000,"open":"2984.13","high":"2986.83","low":"2972.01","close":"2977.62","volume":"1435772.84","vol_ccy":"143577.284","vol_ccy_quote":"427660707.22839","confirm":1},{"ts":1767096000000,"open":"2977.62","high":"2990.4","low":"2975.6","close":"2984.81","volume":"1621489.05","vol_ccy":"162148.905","vol_ccy_quote":"483793971.68512","confirm":1},{"ts":1767103200000,"open":"2984.8","high":"3009.33","low":"2957.34","close":"2988","volume":"6653865.44","vol_ccy":"665386.544","vol_ccy_quote":"1982592338.55486","confirm":1},{"ts":1767110400000,"open":"2988","high":"2993.85","low":"2963.33","close":"2975.62","volume":"2325363.54","vol_ccy":"232536.354","vol_ccy_quote":"692976479.64","confirm":1},{"ts":1767117600000,"open":"2975.63","high":"2977.8","low":"2943","close":"2969.96","volume":"2464372.52","vol_ccy":"246437.252","vol_ccy_quote":"729769869.18608","confirm":1},{"ts":1767124800000,"open":"2969.96","high":"2972.22","low":"2952.73","close":"2967.57","volume":"938957.76","vol_ccy":"93895.776","vol_ccy_quote":"278159547.28271","confirm":1},{"ts":1767132000000,"open":"2967.57","high":"2974.95","low":"2963.82","close":"2972.37","volume":"677263.39","vol_ccy":"67726.339","vol_ccy_quote":"201105878.98561","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"2984.25","low":"2961","close":"2978.78","volume":"1345905.41","vol_ccy":"134590.541","vol_ccy_quote":"400186503.58758","confirm":1},{"ts":1767146400000,"open":"2978.79","high":"2982.96","low":"2964.08","close":"2969.46","volume":"1072329.32","vol_ccy":"107232.932","vol_ccy_quote":"318991172.31311","confirm":1},{"ts":1767153600000,"open":"2969.46","high":"2979","low":"2967","close":"2973.8","volume":"795764.6","vol_ccy":"79576.46","vol_ccy_quote":"236555504.93616","confirm":1},{"ts":1767160800000,"open":"2973.8","high":"2977.3","low":"2968.32","close":"2975.64","volume":"512181.56","vol_ccy":"51218.156","vol_ccy_quote":"152339938.44606","confirm":1},{"ts":1767168000000,"open":"2975.65","high":"2978.86","low":"2962.19","close":"2975.38","volume":"1158776.31","vol_ccy":"115877.631","vol_ccy_quote":"344293916.89197","confirm":1},{"ts":1767175200000,"open":"2975.39","high":"3002.45","low":"2973.86","close":"3000.12","volume":"2393847.13","vol_ccy":"239384.713","vol_ccy_quote":"715415303.82499","confirm":1},{"ts":1767182400000,"open":"3000.12","high":"3000.75","low":"2982","close":"2995.14","volume":"1828933.81","vol_ccy":"182893.381","vol_ccy_quote":"547202231.54291","confirm":1},{"ts":1767189600000,"open":"2995.15","high":"3027.86","low":"2966.12","close":"2984.41","volume":"5581422.46","vol_ccy":"558142.246","vol_ccy_quote":"1670149733.43774","confirm":1},{"ts":1767196800000,"open":"2984.41","high":"2997.48","low":"2956.02","close":"2974.39","volume":"2875142.47","vol_ccy":"287514.247","vol_ccy_quote":"855082350.98196","confirm":1},{"ts":1767204000000,"open":"2974.4","high":"2984.6","low":"2968.85","close":"2970.1","volume":"915674.32","vol_ccy":"91567.432","vol_ccy_quote":"272635203.24506","confirm":1},{"ts":1767211200000,"open":"2970.09","high":"2983.73","low":"2961.38","close":"2980.89","volume":"1224961.38","vol_ccy":"122496.138","vol_ccy_quote":"364078897.85195","confirm":1},{"ts":1767218400000,"open":"2980.88","high":"2983","low":"2968.62","close":"2970.23","volume":"448714.81","vol_ccy":"44871.481","vol_ccy_quote":"133493355.29331","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"2987.99","low":"2970","close":"2982.82","volume":"824455.12","vol_ccy":"82445.512","vol_ccy_quote":"245790419.40559","confirm":1},{"ts":1767232800000,"open":"2982.83","high":"2986.36","low":"2978.2","close":"2979.15","volume":"512926.35","vol_ccy":"51292.635","vol_ccy_quote":"152946515.4976","confirm":1},{"ts":1767240000000,"open":"2979.15","high":"2982.6","low":"2972","close":"2980.5","volume":"854365.87","vol_ccy":"85436.587","vol_ccy_quote":"254351893.88786","confirm":1},{"ts":1767247200000,"open":"2980.5","high":"2980.72","low":"2975.3","close":"2977.36","volume":"484132.22","vol_ccy":"48413.222","vol_ccy_quote":"144177502.01926","confirm":1},{"ts":1767254400000,"open":"2977.35","high":"2986.56","low":"2976.72","close":"2982.7","volume":"661907.21","vol_ccy":"66190.721","vol_ccy_quote":"197398292.98282","confirm":1},{"ts":1767261600000,"open":"2982.7","high":"2991.76","low":"2980.04","close":"2987.78","volume":"665579.89","vol_ccy":"66557.989","vol_ccy_quote":"198679758.1635","confirm":1},{"ts":1767268800000,"open":"2987.78","high":"2988.8","low":"2980.27","close":"2981.32","volume":"708768.8","vol_ccy":"70876.88","vol_ccy_quote":"211521377.42541","confirm":1},{"ts":1767276000000,"open":"2981.31","high":"2994.45","low":"2975.12","close":"2988.47","volume":"1397476.76","vol_ccy":"139747.676","vol_ccy_quote":"416988572.59317","confirm":1},{"ts":1767283200000,"open":"2988.46","high":"3005","low":"2979.2","close":"2989.55","volume":"2117362.97","vol_ccy":"211736.297","vol_ccy_quote":"633222828.8136","confirm":1},{"ts":1767290400000,"open":"2989.55","high":"2996.8","low":"2983.16","close":"2993.99","volume":"694063.38","vol_ccy":"69406.338","vol_ccy_quote":"207423194.39295","confirm":1},{"ts":1767297600000,"open":"2993.99","high":"2995.69","low":"2986.14","close":"2988.33","volume":"461695.8","vol_ccy":"46169.58","vol_ccy_quote":"138026429.88768","confirm":1},{"ts":1767304800000,"open":"2988.33","high":"3008.7","low":"2986.38","close":"3002.49","volume":"1058294.38","vol_ccy":"105829.438","vol_ccy_quote":"317429247.02061","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3006.96","low":"2993.64","close":"3001.05","volume":"948577.1","vol_ccy":"94857.71","vol_ccy_quote":"284615967.0278","confirm":1},{"ts":1767319200000,"open":"3001.04","high":"3034.86","low":"2990.52","close":"3020.83","volume":"2861789.62","vol_ccy":"286178.962","vol_ccy_quote":"862737804.23166","confirm":1},{"ts":1767326400000,"open":"3020.84","high":"3022.99","low":"3007.43","close":"3014.97","volume":"1223737.38","vol_ccy":"122373.738","vol_ccy_quote":"368844523.81132","confirm":1},{"ts":1767333600000,"open":"3014.98","high":"3038","low":"3013","close":"3017","volume":"2035830.16","vol_ccy":"203583.016","vol_ccy_quote":"615959429.50601","confirm":1},{"ts":1767340800000,"open":"3017","high":"3053","low":"3014.2","close":"3046.34","volume":"2722988.98","vol_ccy":"272298.898","vol_ccy_quote":"826980928.26249","confirm":1},{"ts":1767348000000,"open":"3046.35","high":"3067.81","low":"3038.25","close":"3045.73","volume":"3387198.66","vol_ccy":"338719.866","vol_ccy_quote":"1034525984.34278","confirm":1},{"ts":1767355200000,"open":"3045.74","high":"3056.77","low":"3041.57","close":"3048.19","volume":"1285497.66","vol_ccy":"128549.766","vol_ccy_quote":"392049087.87523","confirm":1},{"ts":1767362400000,"open":"3048.18","high":"3109.99","low":"3018.18","close":"3085.09","volume":"10503973.03","vol_ccy":"1050397.303","vol_ccy_quote":"3221815817.57951","confirm":1},{"ts":1767369600000,"open":"3085.09","high":"3148.59","low":"3077.14","close":"3121.34","volume":"7121790.9","vol_ccy":"712179.09","vol_ccy_quote":"2222300096.874","confirm":1},{"ts":1767376800000,"open":"3121.34","high":"3131.37","low":"3095.67","close":"3122.19","volume":"2076452.77","vol_ccy":"207645.277","vol_ccy_quote":"646698283.91157","confirm":1},{"ts":1767384000000,"open":"3122.2","high":"3133","low":"3109.42","close":"3128.85","volume":"812847.29","vol_ccy":"81284.729","vol_ccy_quote":"253721568.89453","confirm":1},{"ts":1767391200000,"open":"3128.84","high":"3145.98","low":"3117.42","close":"3123.99","volume":"1127438.76","vol_ccy":"112743.876","vol_ccy_quote":"353042499.64669","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3120.75","close":"3129.02","volume":"671226.16","vol_ccy":"67122.616","vol_ccy_quote":"209931208.32546","confirm":1},{"ts":1767405600000,"open":"3129.01","high":"3129.02","low":"3117.46","close":"3124.05","volume":"812825.68","vol_ccy":"81282.568","vol_ccy_quote":"253792468.81484","confirm":1},{"ts":1767412800000,"open":"3124.05","high":"3126.4","low":"3102.51","close":"3110.71","volume":"1331928.99","vol_ccy":"133192.899","vol_ccy_quote":"414602942.79488","confirm":1},{"ts":1767420000000,"open":"3110.71","high":"3116.74","low":"3075","close":"3088.96","volume":"2801484.88","vol_ccy":"280148.488","vol_ccy_quote":"865986383.40687","confirm":1},{"ts":1767427200000,"open":"3088.96","high":"3109.99","low":"3082","close":"3099.4","volume":"1670588.81","vol_ccy":"167058.881","vol_ccy_quote":"517521356.26007","confirm":1},{"ts":1767434400000,"open":"3099.41","high":"3105.13","low":"3090.42","close":"3097","volume":"1032834.55","vol_ccy":"103283.455","vol_ccy_quote":"319901890.4866","confirm":1},{"ts":1767441600000,"open":"3097","high":"3106.49","low":"3092.05","close":"3101.34","volume":"975844.71","vol_ccy":"97584.471","vol_ccy_quote":"302566694.15471","confirm":1},{"ts":1767448800000,"open":"3101.34","high":"3112.97","low":"3098","close":"3099.36","volume":"1211787.77","vol_ccy":"121178.777","vol_ccy_quote":"376236190.22629","confirm":1},{"ts":1767456000000,"open":"3099.36","high":"3110.5","low":"3096.42","close":"3106.78","volume":"750295.94","vol_ccy":"75029.594","vol_ccy_quote":"232936992.07297","confirm":1},{"ts":1767463200000,"open":"3106.79","high":"3117.55","low":"3103.33","close":"3111.46","volume":"615105.98","vol_ccy":"61510.598","vol_ccy_quote":"191405227.16102","confirm":1},{"ts":1767470400000,"open":"3111.47","high":"3127.96","low":"3105.4","close":"3118.99","volume":"703675.51","vol_ccy":"70367.551","vol_ccy_quote":"219365928.99389","confirm":1},{"ts":1767477600000,"open":"3119","high":"3129.65","low":"3111.47","close":"3125","volume":"756204.86","vol_ccy":"75620.486","vol_ccy_quote":"236143087.168","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3124","close":"3148.05","volume":"3609577.14","vol_ccy":"360957.714","vol_ccy_quote":"1136265527.14523","confirm":1},{"ts":1767492000000,"open":"3148.06","high":"3149.1","low":"3135.51","close":"3145.51","volume":"1207641.03","vol_ccy":"120764.103","vol_ccy_quote":"379607312.44297","confirm":1},{"ts":1767499200000,"open":"3145.5","high":"3154.5","low":"3142.94","close":"3149.3","volume":"805503.28","vol_ccy":"80550.328","vol_ccy_quote":"253608517.70674","confirm":1},{"ts":1767506400000,"open":"3149.31","high":"3163.73","low":"3132.89","close":"3139.9","volume":"1972151.53","vol_ccy":"197215.153","vol_ccy_quote":"620458796.56464","confirm":1},{"ts":1767513600000,"open":"3139.89","high":"3147.4","low":"3122.4","close":"3142.48","volume":"1809814.68","vol_ccy":"180981.468","vol_ccy_quote":"567307595.62637","confirm":1},{"ts":1767520800000,"open":"3142.48","high":"3147.41","low":"3133.7","close":"3138.66","volume":"827481.77","vol_ccy":"82748.177","vol_ccy_quote":"259945659.10371","confirm":1},{"ts":1767528000000,"open":"3138.65","high":"3146.24","low":"3130.01","close":"3139.23","volume":"949041.92","vol_ccy":"94904.192","vol_ccy_quote":"297718936.38491","confirm":1},{"ts":1767535200000,"open":"3139.24","high":"3142","low":"3116.14","close":"3134.2","volume":"1551237.15","vol_ccy":"155123.715","vol_ccy_quote":"485484751.68921","confirm":1},{"ts":1767542400000,"open":"3134.2","high":"3142.89","low":"3129.81","close":"3136","volume":"951944.91","vol_ccy":"95194.491","vol_ccy_quote":"298561919.48272","confirm":1},{"ts":1767549600000,"open":"3136.01","high":"3136.55","low":"3117","close":"3131.04","volume":"1105810.01","vol_ccy":"110581.001","vol_ccy_quote":"345824733.51769","confirm":1},{"ts":1767556800000,"open":"3131.05","high":"3153.95","low":"3129.02","close":"3144.02","volume":"968809.64","vol_ccy":"96880.964","vol_ccy_quote":"304435252.54557","confirm":1},{"ts":1767564000000,"open":"3144.02","high":"3152.94","low":"3133.01","close":"3143.15","volume":"983877.75","vol_ccy":"98387.775","vol_ccy_quote":"309131312.0312","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3222","low":"3142.07","close":"3196.72","volume":"6504494.77","vol_ccy":"650449.477","vol_ccy_quote":"2068996588.88906","confirm":1},{"ts":1767578400000,"open":"3196.72","high":"3203.45","low":"3181.26","close":"3184.8","volume":"2038563.95","vol_ccy":"203856.395","vol_ccy_quote":"650303092.89165","confirm":1},{"ts":1767585600000,"open":"3184.8","high":"3187","low":"3146.05","close":"3148.18","volume":"3390227.21","vol_ccy":"339022.721","vol_ccy_quote":"1072546054.17067","confirm":1},{"ts":1767592800000,"open":"3148.17","high":"3161.85","low":"3132.02","close":"3156.01","volume":"2297656.71","vol_ccy":"229765.671","vol_ccy_quote":"723890990.35786","confirm":1},{"ts":1767600000000,"open":"3156","high":"3174.7","low":"3151.36","close":"3166.88","volume":"1948514.49","vol_ccy":"194851.449","vol_ccy_quote":"616365678.75418","confirm":1},{"ts":1767607200000,"open":"3166.88","high":"3182.87","low":"3161.25","close":"3178.6","volume":"1748691.29","vol_ccy":"174869.129","vol_ccy_quote":"554915559.27995","confirm":1},{"ts":1767614400000,"open":"3178.6","high":"3182","low":"3141.32","close":"3153.05","volume":"2598843.73","vol_ccy":"259884.373","vol_ccy_quote":"821074433.41768","confirm":1},{"ts":1767621600000,"open":"3153.06","high":"3204.77","low":"3133.8","close":"3194.17","volume":"6964463.4","vol_ccy":"696446.34","vol_ccy_quote":"2206913172.30102","confirm":1},{"ts":1767628800000,"open":"3194.17","high":"3228.95","low":"3157.39","close":"3211.95","volume":"5046004.57","vol_ccy":"504600.457","vol_ccy_quote":"1609649742.20419","confirm":1},{"ts":1767636000000,"open":"3211.95","high":"3228","low":"3185.18","close":"3221.59","volume":"3413378.89","vol_ccy":"341337.889","vol_ccy_quote":"1095219189.15564","confirm":1},{"ts":1767643200000,"open":"3221.58","high":"3265","low":"3218.31","close":"3236.89","volume":"3833020.17","vol_ccy":"383302.017","vol_ccy_quote":"1242660362.26264","confirm":1},{"ts":1767650400000,"open":"3236.9","high":"3248","low":"3223.26","close":"3223.48","volume":"1209831.42","vol_ccy":"120983.142","vol_ccy_quote":"391166616.37252","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3246.59","low":"3201.79","close":"3217.03","volume":"2248852.79","vol_ccy":"224885.279","vol_ccy_quote":"724452989.83393","confirm":1},{"ts":1767664800000,"open":"3217.03","high":"3232.99","low":"3207.8","close":"3223.8","volume":"1199866.24","vol_ccy":"119986.624","vol_ccy_quote":"386282690.72896","confirm":1},{"ts":1767672000000,"open":"3223.8","high":"3232.7","low":"3215.25","close":"3217.2","volume":"1028035.81","vol_ccy":"102803.581","vol_ccy_quote":"331411769.51068","confirm":1},{"ts":1767679200000,"open":"3217.2","high":"3253.37","low":"3210.12","close":"3218","volume":"2974126.56","vol_ccy":"297412.656","vol_ccy_quote":"961052338.95114","confirm":1},{"ts":1767686400000,"open":"3218","high":"3228","low":"3213","close":"3221.62","volume":"1249449.81","vol_ccy":"124944.981","vol_ccy_quote":"402410998.92732","confirm":1},{"ts":1767693600000,"open":"3221.62","high":"3241.99","low":"3219.62","close":"3236.06","volume":"1288951.89","vol_ccy":"128895.189","vol_ccy_quote":"416733296.7744","confirm":1},{"ts":1767700800000,"open":"3236.06","high":"3243.7","low":"3227.66","close":"3236.47","volume":"1298502.89","vol_ccy":"129850.289","vol_ccy_quote":"420062570.69012","confirm":1},{"ts":1767708000000,"open":"3236.47","high":"3308.65","low":"3236.46","close":"3270.99","volume":"11385028.28","vol_ccy":"1138502.828","vol_ccy_quote":"3734751804.21707","confirm":1},{"ts":1767715200000,"open":"3271","high":"3278","low":"3188.13","close":"3195.15","volume":"6708615.69","vol_ccy":"670861.569","vol_ccy_quote":"2170936298.16901","confirm":1},{"ts":1767722400000,"open":"3195.15","high":"3231.98","low":"3181.03","close":"3222.1","volume":"3167495.63","vol_ccy":"316749.563","vol_ccy_quote":"1017191866.04494","confirm":1},{"ts":1767729600000,"open":"3222.1","high":"3299.72","low":"3221.76","close":"3274.65","volume":"2841807.91","vol_ccy":"284180.791","vol_ccy_quote":"928033950.37168","confirm":1},{"ts":1767736800000,"open":"3274.65","high":"3302.99","low":"3262.25","close":"3295.42","volume":"1801185.77","vol_ccy":"180118.577","vol_ccy_quote":"591421396.24688","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3238","close":"3244.11","volume":"2841858.83","vol_ccy":"284185.883","vol_ccy_quote":"927239907.93307","confirm":1},{"ts":1767751200000,"open":"3244.1","high":"3281","low":"3238.47","close":"3265.43","volume":"1911496.18","vol_ccy":"191149.618","vol_ccy_quote":"623689674.12501","confirm":1},{"ts":1767758400000,"open":"3265.43","high":"3270.27","low":"3245.24","close":"3247.41","volume":"1474119.76","vol_ccy":"147411.976","vol_ccy_quote":"480109204.47658","confirm":1},{"ts":1767765600000,"open":"3247.41","high":"3261.49","low":"3246.9","close":"3253.78","volume":"887147.95","vol_ccy":"88714.795","vol_ccy_quote":"288674474.17282","confirm":1},{"ts":1767772800000,"open":"3253.77","high":"3262","low":"3196.28","close":"3198.61","volume":"4413239.16","vol_ccy":"441323.916","vol_ccy_quote":"1421840974.84847","confirm":1},{"ts":1767780000000,"open":"3198.6","high":"3226.14","low":"3193.46","close":"3218.88","volume":"2564534.69","vol_ccy":"256453.469","vol_ccy_quote":"824072168.85213","confirm":1},{"ts":1767787200000,"open":"3218.88","high":"3227.86","low":"3200.11","close":"3210.56","volume":"2015441.01","vol_ccy":"201544.101","vol_ccy_quote":"647711156.97486","confirm":1},{"ts":1767794400000,"open":"3210.55","high":"3210.73","low":"3142.52","close":"3163.12","volume":"8708838.88","vol_ccy":"870883.888","vol_ccy_quote":"2764354261.89362","confirm":1},{"ts":1767801600000,"open":"3163.13","high":"3178","low":"3143.63","close":"3150.4","volume":"2626279.76","vol_ccy":"262627.976","vol_ccy_quote":"830087023.28825","confirm":1},{"ts":1767808800000,"open":"3150.4","high":"3164.16","low":"3123.17","close":"3144.01","volume":"3655332.39","vol_ccy":"365533.239","vol_ccy_quote":"1148805866.72293","confirm":1},{"ts":1767816000000,"open":"3144.01","high":"3151.36","low":"3126.1","close":"3148.24","volume":"1335681.24","vol_ccy":"133568.124","vol_ccy_quote":"419284585.63845","confirm":1},{"ts":1767823200000,"open":"3148.23","high":"3180","low":"3141.69","close":"3167.33","volume":"2131152.7","vol_ccy":"213115.27","vol_ccy_quote":"673292217.86697","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3180","low":"3153.12","close":"3173.87","volume":"1200117.5","vol_ccy":"120011.75","vol_ccy_quote":"380218160.93127","confirm":1},{"ts":1767837600000,"open":"3173.86","high":"3183","low":"3131.12","close":"3141.55","volume":"2166335.3","vol_ccy":"216633.53","vol_ccy_quote":"683189553.04311","confirm":1},{"ts":1767844800000,"open":"3141.56","high":"3159.86","low":"3137.38","close":"3141.71","volume":"1413855.87","vol_ccy":"141385.587","vol_ccy_quote":"445328676.62691","confirm":1},{"ts":1767852000000,"open":"3141.71","high":"3144.99","low":"3088.01","close":"3125.81","volume":"5521808.27","vol_ccy":"552180.827","vol_ccy_quote":"1720190916.43942","confirm":1},{"ts":1767859200000,"open":"3125.81","high":"3135.58","low":"3103.25","close":"3110.25","volume":"1961852.04","vol_ccy":"196185.204","vol_ccy_quote":"611702280.82931","confirm":1},{"ts":1767866400000,"open":"3110.25","high":"3132","low":"3094","close":"3118.96","volume":"2325328.66","vol_ccy":"232532.866","vol_ccy_quote":"724478174.40296","confirm":1},{"ts":1767873600000,"open":"3118.96","high":"3119.36","low":"3083.17","close":"3095.25","volume":"2914679.21","vol_ccy":"291467.921","vol_ccy_quote":"902842501.35464","confirm":1},{"ts":1767880800000,"open":"3095.24","high":"3111","low":"3052.48","close":"3102.5","volume":"8379446.58","vol_ccy":"837944.658","vol_ccy_quote":"2581626572.50998","confirm":1},{"ts":1767888000000,"open":"3102.46","high":"3137.97","low":"3088.59","close":"3133.49","volume":"3492102.5","vol_ccy":"349210.25","vol_ccy_quote":"1087376275.15009","confirm":1},{"ts":1767895200000,"open":"3133.48","high":"3133.93","low":"3101.74","close":"3109.8","volume":"1727298.67","vol_ccy":"172729.867","vol_ccy_quote":"538906515.45126","confirm":1},{"ts":1767902400000,"open":"3109.79","high":"3121.99","low":"3087.22","close":"3117.92","volume":"1125723.17","vol_ccy":"112572.317","vol_ccy_quote":"349301360.15367","confirm":1},{"ts":1767909600000,"open":"3117.94","high":"3129.66","low":"3104.16","close":"3105.3","volume":"724774.23","vol_ccy":"72477.423","vol_ccy_quote":"225752155.65759","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3080.01","close":"3104.49","volume":"2976227.8","vol_ccy":"297622.78","vol_ccy_quote":"925957767.31012","confirm":1},{"ts":1767924000000,"open":"3104.48","high":"3125","low":"3101.59","close":"3118.47","volume":"1454437.28","vol_ccy":"145443.728","vol_ccy_quote":"452986592.5793","confirm":1},{"ts":1767931200000,"open":"3118.48","high":"3122.89","low":"3111.16","close":"3117.38","volume":"672903.06","vol_ccy":"67290.306","vol_ccy_quote":"209725997.67473","confirm":1},{"ts":1767938400000,"open":"3117.37","high":"3124","low":"3108.6","close":"3109.44","volume":"863654.52","vol_ccy":"86365.452","vol_ccy_quote":"269193360.92431","confirm":1},{"ts":1767945600000,"open":"3109.45","high":"3114","low":"3065.96","close":"3090.84","volume":"3639350.96","vol_ccy":"363935.096","vol_ccy_quote":"1124054308.38353","confirm":1},{"ts":1767952800000,"open":"3090.84","high":"3103.07","low":"3086.26","close":"3088.85","volume":"992274.4","vol_ccy":"99227.44","vol_ccy_quote":"307075889.65015","confirm":1},{"ts":1767960000000,"open":"3088.85","high":"3110.69","low":"3080.48","close":"3097.21","volume":"2640077.57","vol_ccy":"264007.757","vol_ccy_quote":"816817804.01936","confirm":1},{"ts":1767967200000,"open":"3097.2","high":"3141.67","low":"3057","close":"3111.09","volume":"8319391.8","vol_ccy":"831939.18","vol_ccy_quote":"2578477130.48205","confirm":1},{"ts":1767974400000,"open":"3111.09","high":"3144.5","low":"3103.07","close":"3112.92","volume":"3374974.17","vol_ccy":"337497.417","vol_ccy_quote":"1054135352.46147","confirm":1},{"ts":1767981600000,"open":"3112.92","high":"3117.4","low":"3067.32","close":"3078.86","volume":"2729859.21","vol_ccy":"272985.921","vol_ccy_quote":"842682817.50424","confirm":1},{"ts":1767988800000,"open":"3078.85","high":"3094","low":"3063.57","close":"3084.59","volume":"1493674.06","vol_ccy":"149367.406","vol_ccy_quote":"460109705.10717","confirm":1},{"ts":1767996000000,"open":"3084.56","high":"3092","low":"3073.08","close":"3087.19","volume":"610961.17","vol_ccy":"61096.117","vol_ccy_quote":"188450520.85026","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3090.85","low":"3080.51","close":"3088.99","volume":"490902.9","vol_ccy":"49090.29","vol_ccy_quote":"151500910.58483","confirm":1},{"ts":1768010400000,"open":"3089","high":"3094.37","low":"3078.37","close":"3085.79","volume":"769040.87","vol_ccy":"76904.087","vol_ccy_quote":"237259291.56211","confirm":1},{"ts":1768017600000,"open":"3085.79","high":"3087.26","low":"3076.58","close":"3085.49","volume":"521310.75","vol_ccy":"52131.075","vol_ccy_quote":"160698385.74964","confirm":1},{"ts":1768024800000,"open":"3085.49","high":"3092.44","low":"3082","close":"3091.32","volume":"524306.9","vol_ccy":"52430.69","vol_ccy_quote":"161922402.854","confirm":1},{"ts":1768032000000,"open":"3091.33","high":"3099","low":"3086","close":"3094.51","volume":"529228.51","vol_ccy":"52922.851","vol_ccy_quote":"163605759.49596","confirm":1},{"ts":1768039200000,"open":"3094.51","high":"3103.26","low":"3092.76","close":"3095.36","volume":"630282.54","vol_ccy":"63028.254","vol_ccy_quote":"195185802.1509","confirm":1},{"ts":1768046400000,"open":"3095.36","high":"3101.87","low":"3091.88","close":"3093.13","volume":"409085.64","vol_ccy":"40908.564","vol_ccy_quote":"126647257.44802","confirm":1},{"ts":1768053600000,"open":"3093.13","high":"3095.52","low":"3087","close":"3093.85","volume":"541300.46","vol_ccy":"54130.046","vol_ccy_quote":"167360815.7834","confirm":1},{"ts":1768060800000,"open":"3093.86","high":"3097.65","low":"3090","close":"3091.38","volume":"339681.25","vol_ccy":"33968.125","vol_ccy_quote":"105110127.17577","confirm":1},{"ts":1768068000000,"open":"3091.37","high":"3092.82","low":"3088.65","close":"3090.82","volume":"226849.13","vol_ccy":"22684.913","vol_ccy_quote":"70116959.61937","confirm":1},{"ts":1768075200000,"open":"3090.81","high":"3092.22","low":"3083","close":"3085.01","volume":"434698.87","vol_ccy":"43469.887","vol_ccy_quote":"134229741.0423","confirm":1},{"ts":1768082400000,"open":"3085","high":"3089","low":"3077.23","close":"3085.8","volume":"542995.99","vol_ccy":"54299.599","vol_ccy_quote":"167393687.74837","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3094.68","low":"3083.2","close":"3094.68","volume":"397202.82","vol_ccy":"39720.282","vol_ccy_quote":"122727693.37865","confirm":1},{"ts":1768096800000,"open":"3094.68","high":"3096.2","low":"3090.5","close":"3095.25","volume":"335970.74","vol_ccy":"33597.074","vol_ccy_quote":"103939636.43897","confirm":1},{"ts":1768104000000,"open":"3095.32","high":"3101.26","low":"3093.23","close":"3097.88","volume":"442375.45","vol_ccy":"44237.545","vol_ccy_quote":"136995418.26566","confirm":1},{"ts":1768111200000,"open":"3097.88","high":"3099.3","low":"3088.6","close":"3093.81","volume":"460970.82","vol_ccy":"46097.082","vol_ccy_quote":"142628543.80711","confirm":1},{"ts":1768118400000,"open":"3093.8","high":"3109.39","low":"3091.53","close":"3103.09","volume":"941477.85","vol_ccy":"94147.785","vol_ccy_quote":"291999903.4333","confirm":1},{"ts":1768125600000,"open":"3103.1","high":"3107.42","low":"3101.12","close":"3103.99","volume":"419550.79","vol_ccy":"41955.079","vol_ccy_quote":"130253488.34641","confirm":1},{"ts":1768132800000,"open":"3104","high":"3115.65","low":"3103.41","close":"3108.55","volume":"1099256.2","vol_ccy":"109925.62","vol_ccy_quote":"341906940.27079","confirm":1},{"ts":1768140000000,"open":"3108.55","high":"3130","low":"3108.44","close":"3116.89","volume":"2261088.02","vol_ccy":"226108.802","vol_ccy_quote":"705061018.94012","confirm":1},{"ts":1768147200000,"open":"3116.88","high":"3146.2","low":"3114.33","close":"3126.15","volume":"2597912.77","vol_ccy":"259791.277","vol_ccy_quote":"813456294.6528","confirm":1},{"ts":1768154400000,"open":"3126.15","high":"3133.01","low":"3117.48","close":"3123.4","volume":"736878.4","vol_ccy":"73687.84","vol_ccy_quote":"230316236.19578","confirm":1},{"ts":1768161600000,"open":"3123.34","high":"3126.4","low":"3100","close":"3119.38","volume":"1520375.78","vol_ccy":"152037.578","vol_ccy_quote":"472925527.2245","confirm":1},{"ts":1768168800000,"open":"3119.38","high":"3124.82","low":"3091","close":"3121.58","volume":"1556769.06","vol_ccy":"155676.906","vol_ccy_quote":"483973783.4064","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3136.5","low":"3095.01","close":"3123.47","volume":"2682134.17","vol_ccy":"268213.417","vol_ccy_quote":"836715663.50523","confirm":1},{"ts":1768183200000,"open":"3123.48","high":"3170.85","low":"3121","close":"3151.31","volume":"4462165.94","vol_ccy":"446216.594","vol_ccy_quote":"1406934402.77307","confirm":1},{"ts":1768190400000,"open":"3151.31","high":"3165.96","low":"3147.73","close":"3157.7","volume":"1107963.03","vol_ccy":"110796.303","vol_ccy_quote":"349865066.83526","confirm":1},{"ts":1768197600000,"open":"3157.69","high":"3165","low":"3131.75","close":"3134.02","volume":"1986423.31","vol_ccy":"198642.331","vol_ccy_quote":"625063527.04504","confirm":1},{"ts":1768204800000,"open":"3134.02","high":"3146.92","low":"3099.26","close":"3114.99","volume":"4186704.49","vol_ccy":"418670.449","vol_ccy_quote":"1305445312.84227","confirm":1},{"ts":1768212000000,"open":"3114.99","high":"3120.95","low":"3102.57","close":"3113.83","volume":"1313308.58","vol_ccy":"131330.858","vol_ccy_quote":"408690051.06178","confirm":1},{"ts":1768219200000,"open":"3113.83","high":"3121.66","low":"3104.15","close":"3107.84","volume":"1126379.13","vol_ccy":"112637.913","vol_ccy_quote":"350652735.33232","confirm":1},{"ts":1768226400000,"open":"3107.84","high":"3131.95","low":"3063.06","close":"3128.31","volume":"7201497.06","vol_ccy":"720149.706","vol_ccy_quote":"2231403288.43027","confirm":1},{"ts":1768233600000,"open":"3128.31","high":"3145.81","low":"3081.28","close":"3103.59","volume":"4554893.1","vol_ccy":"455489.31","vol_ccy_quote":"1419852374.76989","confirm":1},{"ts":1768240800000,"open":"3103.6","high":"3121.63","low":"3094.16","close":"3120.45","volume":"1625733.46","vol_ccy":"162573.346","vol_ccy_quote":"505292172.02336","confirm":1},{"ts":1768248000000,"open":"3120.45","high":"3127","low":"3083.1","close":"3090.79","volume":"1375042.04","vol_ccy":"137504.204","vol_ccy_quote":"426604354.56497","confirm":1},{"ts":1768255200000,"open":"3090.79","high":"3106.59","low":"3086.5","close":"3093.94","volume":"1022822.58","vol_ccy":"102282.258","vol_ccy_quote":"316670903.55128","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3113.25","low":"3090","close":"3096.57","volume":"1152113.31","vol_ccy":"115211.331","vol_ccy_quote":"357271739.32766","confirm":1},{"ts":1768269600000,"open":"3096.58","high":"3118.35","low":"3096.57","close":"3114.75","volume":"957628.83","vol_ccy":"95762.883","vol_ccy_quote":"297632840.26626","confirm":1},{"ts":1768276800000,"open":"3114.72","high":"3145.63","low":"3110.7","close":"3130.18","volume":"2614658.42","vol_ccy":"261465.842","vol_ccy_quote":"818568284.04263","confirm":1},{"ts":1768284000000,"open":"3130.18","high":"3136.41","low":"3120.72","close":"3120.86","volume":"1181646.07","vol_ccy":"118164.607","vol_ccy_quote":"369586363.88343","confirm":1},{"ts":1768291200000,"open":"3120.86","high":"3147.5","low":"3120.72","close":"3137.61","volume":"1802615.37","vol_ccy":"180261.537","vol_ccy_quote":"565285497.08172","confirm":1},{"ts":1768298400000,"open":"3137.61","high":"3140.66","low":"3128.01","close":"3132.74","volume":"764702.29","vol_ccy":"76470.229","vol_ccy_quote":"239674484.07319","confirm":1},{"ts":1768305600000,"open":"3132.75","high":"3160.5","low":"3128.3","close":"3141.02","volume":"3606182.92","vol_ccy":"360618.292","vol_ccy_quote":"1133979831.94574","confirm":1},{"ts":1768312800000,"open":"3141.01","high":"3187.88","low":"3127.85","close":"3182.57","volume":"5877923.49","vol_ccy":"587792.349","vol_ccy_quote":"1854701436.3808","confirm":1},{"ts":1768320000000,"open":"3182.57","high":"3195","low":"3170","close":"3178.38","volume":"3500338.09","vol_ccy":"350033.809","vol_ccy_quote":"1114032998.06919","confirm":1},{"ts":1768327200000,"open":"3178.37","high":"3218.4","low":"3176.3","close":"3214.39","volume":"2879900.66","vol_ccy":"287990.066","vol_ccy_quote":"921688627.62341","confirm":1},{"ts":1768334400000,"open":"3214.39","high":"3219.99","low":"3188.52","close":"3208.34","volume":"2155399.33","vol_ccy":"215539.933","vol_ccy_quote":"690913175.74169","confirm":1},{"ts":1768341600000,"open":"3208.34","high":"3398","low":"3208.34","close":"3324.06","volume":"8256718.76","vol_ccy":"825671.876","vol_ccy_quote":"2733677588.65103","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3344.63","low":"3314","close":"3334.55","volume":"2277308.22","vol_ccy":"227730.822","vol_ccy_quote":"758117923.83335","confirm":1},{"ts":1768356000000,"open":"3334.55","high":"3358.99","low":"3319.35","close":"3351.33","volume":"2931547.37","vol_ccy":"293154.737","vol_ccy_quote":"978436236.14006","confirm":1},{"ts":1768363200000,"open":"3351.33","high":"3366.66","low":"3325","close":"3329.82","volume":"2352950.32","vol_ccy":"235295.032","vol_ccy_quote":"786451108.26507","confirm":1},{"ts":1768370400000,"open":"3329.83","high":"3342.53","low":"3321.45","close":"3335","volume":"1350986.84","vol_ccy":"135098.684","vol_ccy_quote":"449986203.80323","confirm":1},{"ts":1768377600000,"open":"3335","high":"3342.68","low":"3324","close":"3327.64","volume":"1085478.71","vol_ccy":"108547.871","vol_ccy_quote":"361662294.13217","confirm":1},{"ts":1768384800000,"open":"3327.65","high":"3332.97","low":"3281.59","close":"3285.55","volume":"3327391.77","vol_ccy":"332739.177","vol_ccy_quote":"1099273113.85346","confirm":1},{"ts":1768392000000,"open":"3285.55","high":"3309.99","low":"3278.15","close":"3301.89","volume":"2047662.46","vol_ccy":"204766.246","vol_ccy_quote":"674869217.11908","confirm":1},{"ts":1768399200000,"open":"3301.89","high":"3362.38","low":"3301","close":"3344.1","volume":"7650305.63","vol_ccy":"765030.563","vol_ccy_quote":"2552151343.13491","confirm":1},{"ts":1768406400000,"open":"3344.1","high":"3403.44","low":"3336.26","close":"3340.49","volume":"7453151.02","vol_ccy":"745315.102","vol_ccy_quote":"2510085746.97094","confirm":1},{"ts":1768413600000,"open":"3340.48","high":"3400","low":"3313.57","close":"3366.3","volume":"4570037.05","vol_ccy":"457003.705","vol_ccy_quote":"1531000169.97232","confirm":1},{"ts":1768420800000,"open":"3366.3","high":"3394.25","low":"3355.32","close":"3371.11","volume":"1881537.28","vol_ccy":"188153.728","vol_ccy_quote":"634570401.44363","confirm":1},{"ts":1768428000000,"open":"3371.12","high":"3373.08","low":"3344.41","close":"3352.97","volume":"1217520.09","vol_ccy":"121752.009","vol_ccy_quote":"408642070.8756","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3353.87","low":"3315.68","close":"3323.45","volume":"1867692.2","vol_ccy":"186769.22","vol_ccy_quote":"622308121.31028","confirm":1},{"ts":1768442400000,"open":"3323.45","high":"3331.48","low":"3272.37","close":"3284.85","volume":"3421758.39","vol_ccy":"342175.839","vol_ccy_quote":"1128838054.84421","confirm":1},{"ts":1768449600000,"open":"3284.86","high":"3314.13","low":"3283","close":"3309.61","volume":"1898328.42","vol_ccy":"189832.842","vol_ccy_quote":"626846262.92733","confirm":1},{"ts":1768456800000,"open":"3309.6","high":"3333.93","low":"3308.39","close":"3328.34","volume":"1645524.62","vol_ccy":"164552.462","vol_ccy_quote":"546441818.8729","confirm":1},{"ts":1768464000000,"open":"3328.33","high":"3374.41","low":"3317.64","close":"3365.3","volume":"3696482.79","vol_ccy":"369648.279","vol_ccy_quote":"1238175347.79124","confirm":1},{"ts":1768471200000,"open":"3365.3","high":"3378.84","low":"3345","close":"3348.21","volume":"2307878.29","vol_ccy":"230787.829","vol_ccy_quote":"775418424.49812","confirm":1},{"ts":1768478400000,"open":"3348.2","high":"3383.22","low":"3342.25","close":"3369.46","volume":"2575651.32","vol_ccy":"257565.132","vol_ccy_quote":"866314498.06562","confirm":1},{"ts":1768485600000,"open":"3369.46","high":"3381.75","low":"3285","close":"3329.86","volume":"7548915.87","vol_ccy":"754891.587","vol_ccy_quote":"2514690457.46778","confirm":1},{"ts":1768492800000,"open":"3329.86","high":"3336.45","low":"3295.6","close":"3299.69","volume":"3529151.4","vol_ccy":"352915.14","vol_ccy_quote":"1171557643.36796","confirm":1},{"ts":1768500000000,"open":"3299.68","high":"3306.71","low":"3272.46","close":"3294.27","volume":"2987024.16","vol_ccy":"298702.416","vol_ccy_quote":"982479757.48625","confirm":1},{"ts":1768507200000,"open":"3294.26","high":"3306.67","low":"3275.22","close":"3298.4","volume":"1351240.42","vol_ccy":"135124.042","vol_ccy_quote":"444868078.44415","confirm":1},{"ts":1768514400000,"open":"3298.39","high":"3323.15","low":"3295","close":"3317.38","volume":"1096171.93","vol_ccy":"109617.193","vol_ccy_quote":"362814706.67958","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3300.03","close":"3312.29","volume":"1327074","vol_ccy":"132707.4","vol_ccy_quote":"439813459.8173","confirm":1},{"ts":1768528800000,"open":"3312.29","high":"3312.3","low":"3290.02","close":"3293.71","volume":"1365923.23","vol_ccy":"136592.323","vol_ccy_quote":"450729550.53939","confirm":1},{"ts":1768536000000,"open":"3293.71","high":"3314.77","low":"3276","close":"3307.52","volume":"2645421.82","vol_ccy":"264542.182","vol_ccy_quote":"871038343.23078","confirm":1},{"ts":1768543200000,"open":"3307.53","high":"3316.29","low":"3299.67","close":"3308.06","volume":"1177819.19","vol_ccy":"117781.919","vol_ccy_quote":"389622221.75508","confirm":1},{"ts":1768550400000,"open":"3308.06","high":"3319.31","low":"3305","close":"3306.11","volume":"1077528.42","vol_ccy":"107752.842","vol_ccy_quote":"356963418.39728","confirm":1},{"ts":1768557600000,"open":"3306.11","high":"3307.69","low":"3292.25","close":"3300.78","volume":"1234384.54","vol_ccy":"123438.454","vol_ccy_quote":"407268517.28142","confirm":1},{"ts":1768564800000,"open":"3300.77","high":"3313.6","low":"3293.81","close":"3306.03","volume":"1316494.68","vol_ccy":"131649.468","vol_ccy_quote":"435158007.04435","confirm":1},{"ts":1768572000000,"open":"3306.04","high":"3317.4","low":"3252","close":"3263.63","volume":"6326570.1","vol_ccy":"632657.01","vol_ccy_quote":"2076477301.78265","confirm":1},{"ts":1768579200000,"open":"3263.62","high":"3287.99","low":"3258","close":"3283.04","volume":"2936182.6","vol_ccy":"293618.26","vol_ccy_quote":"961328423.50723","confirm":1},{"ts":1768586400000,"open":"3283.03","high":"3287.69","low":"3267.11","close":"3275.32","volume":"805802.2","vol_ccy":"80580.22","vol_ccy_quote":"264075253.14483","confirm":1},{"ts":1768593600000,"open":"3275.33","high":"3297.49","low":"3262.04","close":"3292.52","volume":"1297409.45","vol_ccy":"129740.945","vol_ccy_quote":"426060717.83798","confirm":1},{"ts":1768600800000,"open":"3292.52","high":"3298.72","low":"3280.6","close":"3294.7","volume":"682049.35","vol_ccy":"68204.935","vol_ccy_quote":"224465640.55197","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3295.97","low":"3286.14","close":"3289.15","volume":"529862.19","vol_ccy":"52986.219","vol_ccy_quote":"174360373.05949","confirm":1},{"ts":1768615200000,"open":"3289.14","high":"3291.81","low":"3282","close":"3287.77","volume":"576334.22","vol_ccy":"57633.422","vol_ccy_quote":"189464999.36724","confirm":1},{"ts":1768622400000,"open":"3287.78","high":"3292.6","low":"3284.94","close":"3290.01","volume":"375935.53","vol_ccy":"37593.553","vol_ccy_quote":"123638375.09133","confirm":1},{"ts":1768629600000,"open":"3290","high":"3292.49","low":"3285.26","close":"3289.7","volume":"384117.81","vol_ccy":"38411.781","vol_ccy_quote":"126328609.33905","confirm":1},{"ts":1768636800000,"open":"3289.7","high":"3302.87","low":"3287.36","close":"3297.22","volume":"904580.14","vol_ccy":"90458.014","vol_ccy_quote":"298128281.45655","confirm":1},{"ts":1768644000000,"open":"3297.23","high":"3303.83","low":"3290.24","close":"3300.85","volume":"732856.7","vol_ccy":"73285.67","vol_ccy_quote":"241698139.80502","confirm":1},{"ts":1768651200000,"open":"3300.85","high":"3304.99","low":"3297.75","close":"3302.04","volume":"481498.65","vol_ccy":"48149.865","vol_ccy_quote":"158925358.88451","confirm":1},{"ts":1768658400000,"open":"3302.05","high":"3329.3","low":"3299.75","close":"3328.01","volume":"2836031.82","vol_ccy":"283603.182","vol_ccy_quote":"940506286.75689","confirm":1},{"ts":1768665600000,"open":"3328","high":"3328.95","low":"3310.25","close":"3317.5","volume":"1510387.78","vol_ccy":"151038.778","vol_ccy_quote":"501209979.35365","confirm":1},{"ts":1768672800000,"open":"3317.51","high":"3319.97","low":"3311.2","close":"3315.02","volume":"668367.06","vol_ccy":"66836.706","vol_ccy_quote":"221573150.27481","confirm":1},{"ts":1768680000000,"open":"3315.02","high":"3318.7","low":"3305.01","close":"3311.42","volume":"380652.8","vol_ccy":"38065.28","vol_ccy_quote":"126041421.65096","confirm":1},{"ts":1768687200000,"open":"3311.41","high":"3311.42","low":"3293.1","close":"3308.82","volume":"861189.61","vol_ccy":"86118.961","vol_ccy_quote":"284505184.30709","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3313","low":"3295","close":"3300.11","volume":"802242.58","vol_ccy":"80224.258","vol_ccy_quote":"264996311.08832","confirm":1},{"ts":1768701600000,"open":"3300.11","high":"3318.88","low":"3295.25","close":"3314.7","volume":"890603.24","vol_ccy":"89060.324","vol_ccy_quote":"294500128.91924","confirm":1},{"ts":1768708800000,"open":"3314.69","high":"3316.74","low":"3308.32","close":"3314.48","volume":"490944.91","vol_ccy":"49094.491","vol_ccy_quote":"162633657.88729","confirm":1},{"ts":1768716000000,"open":"3314.49","high":"3316.31","low":"3304.44","close":"3305.63","volume":"495328.5","vol_ccy":"49532.85","vol_ccy_quote":"163920304.39113","confirm":1},{"ts":1768723200000,"open":"3305.64","high":"3323.76","low":"3301.62","close":"3321.26","volume":"1025412.29","vol_ccy":"102541.229","vol_ccy_quote":"339960692.15734","confirm":1},{"ts":1768730400000,"open":"3321.27","high":"3324.58","low":"3316.53","close":"3320.62","volume":"546211.26","vol_ccy":"54621.126","vol_ccy_quote":"181352497.85346","confirm":1},{"ts":1768737600000,"open":"3320.62","high":"3329.99","low":"3312.5","close":"3324.83","volume":"1086740.03","vol_ccy":"108674.003","vol_ccy_quote":"360934567.11722","confirm":1},{"ts":1768744800000,"open":"3324.84","high":"3346.99","low":"3317.01","close":"3332.34","volume":"2336597.78","vol_ccy":"233659.778","vol_ccy_quote":"778790452.84334","confirm":1},{"ts":1768752000000,"open":"3332.33","high":"3345","low":"3328.19","close":"3343.4","volume":"844150.62","vol_ccy":"84415.062","vol_ccy_quote":"281519131.84662","confirm":1},{"ts":1768759200000,"open":"3343.4","high":"3368.8","low":"3335.38","close":"3345.82","volume":"2446390.19","vol_ccy":"244639.019","vol_ccy_quote":"820882257.79531","confirm":1},{"ts":1768766400000,"open":"3345.82","high":"3351.95","low":"3335.25","close":"3340.42","volume":"761580.24","vol_ccy":"76158.024","vol_ccy_quote":"254506873.80387","confirm":1},{"ts":1768773600000,"open":"3340.42","high":"3355.85","low":"3277.18","close":"3282.91","volume":"3689440.81","vol_ccy":"368944.081","vol_ccy_quote":"1221264812.89962","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3172","close":"3205.15","volume":"11189458.28","vol_ccy":"1118945.828","vol_ccy_quote":"3602235332.66374","confirm":1},{"ts":1768788000000,"open":"3205.15","high":"3215","low":"3192.2","close":"3210.35","volume":"1629021.04","vol_ccy":"162902.104","vol_ccy_quote":"522148994.37779","confirm":1},{"ts":1768795200000,"open":"3210.35","high":"3216","low":"3194.51","close":"3200.42","volume":"1809538.75","vol_ccy":"180953.875","vol_ccy_quote":"579903393.39536","confirm":1},{"ts":1768802400000,"open":"3200.42","high":"3208","low":"3186","close":"3205.31","volume":"1451278.65","vol_ccy":"145127.865","vol_ccy_quote":"463844293.98712","confirm":1},{"ts":1768809600000,"open":"3205.31","high":"3220.39","low":"3195","close":"3207.44","volume":"1666774.11","vol_ccy":"166677.411","vol_ccy_quote":"535009251.84116","confirm":1},{"ts":1768816800000,"open":"3207.44","high":"3229","low":"3203.68","close":"3221.49","volume":"1502438.47","vol_ccy":"150243.847","vol_ccy_quote":"483557185.95078","confirm":1},{"ts":1768824000000,"open":"3221.5","high":"3234","low":"3210.73","close":"3216.65","volume":"1791274.43","vol_ccy":"179127.443","vol_ccy_quote":"577011657.98234","confirm":1},{"ts":1768831200000,"open":"3216.65","high":"3219","low":"3200","close":"3214.19","volume":"1420135.36","vol_ccy":"142013.536","vol_ccy_quote":"455947154.48227","confirm":1},{"ts":1768838400000,"open":"3214.19","high":"3225.93","low":"3210.67","close":"3217.89","volume":"1006118.96","vol_ccy":"100611.896","vol_ccy_quote":"323833012.1738","confirm":1},{"ts":1768845600000,"open":"3217.89","high":"3222.78","low":"3205.4","close":"3217.88","volume":"740560.06","vol_ccy":"74056.006","vol_ccy_quote":"237964413.63944","confirm":1},{"ts":1768852800000,"open":"3217.88","high":"3224.03","low":"3208.46","close":"3211.17","volume":"518008.15","vol_ccy":"51800.815","vol_ccy_quote":"166614241.96233","confirm":1},{"ts":1768860000000,"open":"3211.17","high":"3213.13","low":"3164.36","close":"3188.01","volume":"3189646.6","vol_ccy":"318964.66","vol_ccy_quote":"1016134472.89335","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"3174.01","close":"3191.95","volume":"1985337.91","vol_ccy":"198533.791","vol_ccy_quote":"632699028.03974","confirm":1},{"ts":1768874400000,"open":"3191.95","high":"3199.62","low":"3177","close":"3187.41","volume":"1644667.51","vol_ccy":"164466.751","vol_ccy_quote":"524298960.00846","confirm":1},{"ts":1768881600000,"open":"3187.41","high":"3188","low":"3151","close":"3170.01","volume":"3695118.77","vol_ccy":"369511.877","vol_ccy_quote":"1170147331.16806","confirm":1},{"ts":1768888800000,"open":"3170.01","high":"3170.96","low":"3107.32","close":"3121.56","volume":"6281851.38","vol_ccy":"628185.138","vol_ccy_quote":"1965394012.28021","confirm":1},{"ts":1768896000000,"open":"3121.57","high":"3122.26","low":"3082.33","close":"3093.15","volume":"4478283.31","vol_ccy":"447828.331","vol_ccy_quote":"1387663726.39315","confirm":1},{"ts":1768903200000,"open":"3093.15","high":"3111.67","low":"3090","close":"3107.75","volume":"1538761.09","vol_ccy":"153876.109","vol_ccy_quote":"477527394.23838","confirm":1},{"ts":1768910400000,"open":"3107.75","high":"3113.48","low":"3072.29","close":"3077.75","volume":"2992675.45","vol_ccy":"299267.545","vol_ccy_quote":"925166858.96333","confirm":1},{"ts":1768917600000,"open":"3077.75","high":"3088","low":"2993.03","close":"3030.62","volume":"12527164.31","vol_ccy":"1252716.431","vol_ccy_quote":"3807638403.0408","confirm":1},{"ts":1768924800000,"open":"3030.62","high":"3041.76","low":"2981.78","close":"2998.15","volume":"4536355.09","vol_ccy":"453635.509","vol_ccy_quote":"1363947552.54902","confirm":1},{"ts":1768932000000,"open":"2998.15","high":"3007.56","low":"2977.45","close":"2994.9","volume":"1909510.44","vol_ccy":"190951.044","vol_ccy_quote":"571604505.20709","confirm":1},{"ts":1768939200000,"open":"2994.91","high":"3006.14","low":"2984.48","close":"2992.19","volume":"1310632.96","vol_ccy":"131063.296","vol_ccy_quote":"392885912.73865","confirm":1},{"ts":1768946400000,"open":"2992.18","high":"2997.7","low":"2891","close":"2938.28","volume":"4526811.73","vol_ccy":"452681.173","vol_ccy_quote":"1332166561.41908","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"2973.78","low":"2919.59","close":"2963.41","volume":"2449082.41","vol_ccy":"244908.241","vol_ccy_quote":"722963150.64276","confirm":1},{"ts":1768960800000,"open":"2963.41","high":"2983.47","low":"2956.11","close":"2980.34","volume":"1472526.55","vol_ccy":"147252.655","vol_ccy_quote":"437489475.88248","confirm":1},{"ts":1768968000000,"open":"2980.34","high":"3000.77","low":"2973.2","close":"2991","volume":"1856178.31","vol_ccy":"185617.831","vol_ccy_quote":"554455582.5644","confirm":1},{"ts":1768975200000,"open":"2990.99","high":"2992","low":"2964.14","close":"2968.65","volume":"1785920.91","vol_ccy":"178592.091","vol_ccy_quote":"531728701.491","confirm":1},{"ts":1768982400000,"open":"2968.64","high":"2973.69","low":"2947.5","close":"2952.42","volume":"1793332.73","vol_ccy":"179333.273","vol_ccy_quote":"531262098.96171","confirm":1},{"ts":1768989600000,"open":"2952.41","high":"2970.33","low":"2935","close":"2942.19","volume":"1778567.57","vol_ccy":"177856.757","vol_ccy_quote":"525365739.03813","confirm":1},{"ts":1768996800000,"open":"2942.18","high":"2945.41","low":"2901.3","close":"2926.76","volume":"5863351.1","vol_ccy":"586335.11","vol_ccy_quote":"1714275754.77364","confirm":1},{"ts":1769004000000,"open":"2926.76","high":"3026.61","low":"2923.31","close":"3000.96","volume":"9656410.53","vol_ccy":"965641.053","vol_ccy_quote":"2880485226.15239","confirm":1},{"ts":1769011200000,"open":"3000.97","high":"3004","low":"2863.7","close":"2901.97","volume":"11081471.09","vol_ccy":"1108147.109","vol_ccy_quote":"3228522257.69474","confirm":1},{"ts":1769018400000,"open":"2901.96","high":"3068.34","low":"2886","close":"3053.99","volume":"7940005.68","vol_ccy":"794000.568","vol_ccy_quote":"2369100050.58246","confirm":1},{"ts":1769025600000,"open":"3054","high":"3056.47","low":"3001.59","close":"3030.01","volume":"3893339.78","vol_ccy":"389333.978","vol_ccy_quote":"1178012856.81756","confirm":1},{"ts":1769032800000,"open":"3030","high":"3044","low":"2970.35","close":"2980.51","volume":"2419469.72","vol_ccy":"241946.972","vol_ccy_quote":"726562596.99257","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3034.25","low":"2978.7","close":"3026.77","volume":"2385120.56","vol_ccy":"238512.056","vol_ccy_quote":"717285310.40266","confirm":1},{"ts":1769047200000,"open":"3026.77","high":"3036.88","low":"2997.45","close":"3011.98","volume":"1954011.57","vol_ccy":"195401.157","vol_ccy_quote":"590027297.22978","confirm":1},{"ts":1769054400000,"open":"3011.97","high":"3026.58","low":"3009.72","close":"3018.51","volume":"887959.84","vol_ccy":"88795.984","vol_ccy_quote":"268013543.31632","confirm":1},{"ts":1769061600000,"open":"3018.51","high":"3026.63","low":"2998.55","close":"2999.39","volume":"1237612.32","vol_ccy":"123761.232","vol_ccy_quote":"372718304.77728","confirm":1},{"ts":1769068800000,"open":"2999.38","high":"3015","low":"2990.06","close":"3012.35","volume":"1578703.37","vol_ccy":"157870.337","vol_ccy_quote":"474010249.15607","confirm":1},{"ts":1769076000000,"open":"3012.36","high":"3013.46","low":"2976.15","close":"2985.02","volume":"2062081.73","vol_ccy":"206208.173","vol_ccy_quote":"617237694.2381","confirm":1},{"ts":1769083200000,"open":"2985.01","high":"3009.42","low":"2960.1","close":"2971.38","volume":"3329103.72","vol_ccy":"332910.372","vol_ccy_quote":"992814545.80313","confirm":1},{"ts":1769090400000,"open":"2971.37","high":"2981.15","low":"2904.08","close":"2940.26","volume":"8555023.22","vol_ccy":"855502.322","vol_ccy_quote":"2517912084.98807","confirm":1},{"ts":1769097600000,"open":"2940.27","high":"2962.97","low":"2921.73","close":"2959.75","volume":"3525945.77","vol_ccy":"352594.577","vol_ccy_quote":"1037659818.4751","confirm":1},{"ts":1769104800000,"open":"2959.75","high":"2971.66","low":"2926.2","close":"2952.16","volume":"2037786.97","vol_ccy":"203778.697","vol_ccy_quote":"601284420.53477","confirm":1},{"ts":1769112000000,"open":"2952.16","high":"2956.55","low":"2929.06","close":"2944.8","volume":"1426439.08","vol_ccy":"142643.908","vol_ccy_quote":"419719255.98466","confirm":1},{"ts":1769119200000,"open":"2944.79","high":"2958.44","low":"2939.01","close":"2951.07","volume":"819470.45","vol_ccy":"81947.045","vol_ccy_quote":"241640626.66368","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"2968.75","low":"2944.7","close":"2967.51","volume":"1098780.74","vol_ccy":"109878.074","vol_ccy_quote":"324767455.22668","confirm":1},{"ts":1769133600000,"open":"2967.51","high":"2970.56","low":"2950.51","close":"2962.83","volume":"1131827.69","vol_ccy":"113182.769","vol_ccy_quote":"335177354.94383","confirm":1},{"ts":1769140800000,"open":"2962.83","high":"2983.56","low":"2961.5","close":"2967.01","volume":"1687511.18","vol_ccy":"168751.118","vol_ccy_quote":"501630090.4104","confirm":1},{"ts":1769148000000,"open":"2967","high":"2974","low":"2934.01","close":"2946.63","volume":"2898283.5","vol_ccy":"289828.35","vol_ccy_quote":"854592285.29196","confirm":1},{"ts":1769155200000,"open":"2946.64","high":"2949.75","low":"2913","close":"2920.08","volume":"2547212.85","vol_ccy":"254721.285","vol_ccy_quote":"745616267.80922","confirm":1},{"ts":1769162400000,"open":"2920.09","high":"2945.84","low":"2913.19","close":"2939.36","volume":"1588254.88","vol_ccy":"158825.488","vol_ccy_quote":"465730941.66917","confirm":1},{"ts":1769169600000,"open":"2939.35","high":"2943.2","low":"2925.55","close":"2929.5","volume":"1328696.89","vol_ccy":"132869.689","vol_ccy_quote":"389903945.19119","confirm":1},{"ts":1769176800000,"open":"2929.49","high":"2965","low":"2890.06","close":"2950.96","volume":"6819627.58","vol_ccy":"681962.758","vol_ccy_quote":"1993248573.31166","confirm":1},{"ts":1769184000000,"open":"2950.96","high":"3017.96","low":"2937","close":"2986","volume":"5903287.04","vol_ccy":"590328.704","vol_ccy_quote":"1757506189.83754","confirm":1},{"ts":1769191200000,"open":"2986","high":"3006.98","low":"2944.63","close":"2958.39","volume":"3776705.59","vol_ccy":"377670.559","vol_ccy_quote":"1123430256.46348","confirm":1},{"ts":1769198400000,"open":"2958.39","high":"2962.94","low":"2927.79","close":"2942.69","volume":"1591641.06","vol_ccy":"159164.106","vol_ccy_quote":"468587891.61229","confirm":1},{"ts":1769205600000,"open":"2942.68","high":"2961.15","low":"2942","close":"2954.99","volume":"658211.31","vol_ccy":"65821.131","vol_ccy_quote":"194435268.46985","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2958","low":"2948.1","close":"2954.75","volume":"449907.88","vol_ccy":"44990.788","vol_ccy_quote":"132869679.56334","confirm":1},{"ts":1769220000000,"open":"2954.74","high":"2968.76","low":"2952.82","close":"2960.85","volume":"714823.78","vol_ccy":"71482.378","vol_ccy_quote":"211665636.127","confirm":1},{"ts":1769227200000,"open":"2960.84","high":"2965.37","low":"2955.25","close":"2959.91","volume":"585572.14","vol_ccy":"58557.214","vol_ccy_quote":"173352045.31985","confirm":1},{"ts":1769234400000,"open":"2959.92","high":"2962.58","low":"2952.5","close":"2955.72","volume":"446678.02","vol_ccy":"44667.802","vol_ccy_quote":"132111675.84992","confirm":1},{"ts":1769241600000,"open":"2955.71","high":"2963.49","low":"2953.87","close":"2959.32","volume":"399726.2","vol_ccy":"39972.62","vol_ccy_quote":"118295710.8879","confirm":1},{"ts":1769248800000,"open":"2959.32","high":"2963.07","low":"2957.24","close":"2959.46","volume":"297776.07","vol_ccy":"29777.607","vol_ccy_quote":"88152417.19044","confirm":1},{"ts":1769256000000,"open":"2959.46","high":"2963.85","low":"2946.18","close":"2947.04","volume":"555218.26","vol_ccy":"55521.826","vol_ccy_quote":"164145810.88729","confirm":1},{"ts":1769263200000,"open":"2947.05","high":"2966.8","low":"2941.58","close":"2955.06","volume":"1417625.14","vol_ccy":"141762.514","vol_ccy_quote":"419022683.79038","confirm":1},{"ts":1769270400000,"open":"2955.06","high":"2964.55","low":"2950.11","close":"2962.72","volume":"985252.65","vol_ccy":"98525.265","vol_ccy_quote":"291343990.91785","confirm":1},{"ts":1769277600000,"open":"2962.72","high":"2966.88","low":"2951","close":"2952.42","volume":"506338.51","vol_ccy":"50633.851","vol_ccy_quote":"149843064.18064","confirm":1},{"ts":1769284800000,"open":"2952.42","high":"2957.84","low":"2947.18","close":"2956.53","volume":"307067.13","vol_ccy":"30706.713","vol_ccy_quote":"90669196.2003","confirm":1},{"ts":1769292000000,"open":"2956.54","high":"2963.19","low":"2951.2","close":"2952.05","volume":"308899.52","vol_ccy":"30889.952","vol_ccy_quote":"91361233.74221","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2948.5","close":"2953.8","volume":"504086.35","vol_ccy":"50408.635","vol_ccy_quote":"148873658.65301","confirm":1},{"ts":1769306400000,"open":"2953.81","high":"2956.62","low":"2935.02","close":"2941.02","volume":"1058869.57","vol_ccy":"105886.957","vol_ccy_quote":"311690674.88901","confirm":1},{"ts":1769313600000,"open":"2941.02","high":"2947.89","low":"2938.64","close":"2945.9","volume":"539057.98","vol_ccy":"53905.798","vol_ccy_quote":"158674460.55138","confirm":1},{"ts":1769320800000,"open":"2945.9","high":"2946.49","low":"2933.26","close":"2938.46","volume":"711934.27","vol_ccy":"71193.427","vol_ccy_quote":"209255342.76705","confirm":1},{"ts":1769328000000,"open":"2938.46","high":"2943.51","low":"2918.68","close":"2934.34","volume":"1628018.32","vol_ccy":"162801.832","vol_ccy_quote":"477148196.15159","confirm":1},{"ts":1769335200000,"open":"2934.35","high":"2947.53","low":"2930.61","close":"2936.25","volume":"968869.81","vol_ccy":"96886.981","vol_ccy_quote":"284832640.27765","confirm":1},{"ts":1769342400000,"open":"2936.25","high":"2944.23","low":"2931.5","close":"2940.36","volume":"780065.34","vol_ccy":"78006.534","vol_ccy_quote":"229247943.67758","confirm":1},{"ts":1769349600000,"open":"2940.37","high":"2941.45","low":"2920.41","close":"2925.69","volume":"1194710.25","vol_ccy":"119471.025","vol_ccy_quote":"349959893.73542","confirm":1},{"ts":1769356800000,"open":"2925.69","high":"2926.43","low":"2874.56","close":"2882.91","volume":"5425991.07","vol_ccy":"542599.107","vol_ccy_quote":"1570302852.7356","confirm":1},{"ts":1769364000000,"open":"2882.9","high":"2887.69","low":"2794.15","close":"2810.76","volume":"8070321.05","vol_ccy":"807032.105","vol_ccy_quote":"2291349328.31635","confirm":1},{"ts":1769371200000,"open":"2810.77","high":"2823.99","low":"2784","close":"2817","volume":"3433960.37","vol_ccy":"343396.037","vol_ccy_quote":"963507350.80331","confirm":1},{"ts":1769378400000,"open":"2817","high":"2820.2","low":"2785.01","close":"2815.79","volume":"2611752.06","vol_ccy":"261175.206","vol_ccy_quote":"731953329.71109","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2897.69","low":"2811.13","close":"2881.38","volume":"4695288.51","vol_ccy":"469528.851","vol_ccy_quote":"1341306330.42505","confirm":1},{"ts":1769392800000,"open":"2881.39","high":"2884.24","low":"2839.63","close":"2849.59","volume":"2627387.82","vol_ccy":"262738.782","vol_ccy_quote":"752130027.98482","confirm":1},{"ts":1769400000000,"open":"2849.58","high":"2874.76","low":"2848.5","close":"2868.45","volume":"1669843.7","vol_ccy":"166984.37","vol_ccy_quote":"478216701.71188","confirm":1},{"ts":1769407200000,"open":"2868.44","high":"2909.9","low":"2864.81","close":"2902.74","volume":"3063079.09","vol_ccy":"306307.909","vol_ccy_quote":"885137850.98323","confirm":1},{"ts":1769414400000,"open":"2902.74","high":"2934.45","low":"2878","close":"2884.45","volume":"4106634.49","vol_ccy":"410663.449","vol_ccy_quote":"1192814747.89988","confirm":1},{"ts":1769421600000,"open":"2884.45","high":"2900.64","low":"2883.33","close":"2891","volume":"1212458.45","vol_ccy":"121245.845","vol_ccy_quote":"350796744.63327","confirm":1},{"ts":1769428800000,"open":"2891","high":"2915.84","low":"2890.99","close":"2908.47","volume":"1864732.51","vol_ccy":"186473.251","vol_ccy_quote":"541680255.77466","confirm":1},{"ts":1769436000000,"open":"2908.47","high":"2950","low":"2872.01","close":"2897.99","volume":"9193625.1","vol_ccy":"919362.51","vol_ccy_quote":"2676491773.48908","confirm":1},{"ts":1769443200000,"open":"2897.99","high":"2916.91","low":"2883.29","close":"2908.6","volume":"3139010.32","vol_ccy":"313901.032","vol_ccy_quote":"911104736.3811","confirm":1},{"ts":1769450400000,"open":"2908.6","high":"2935.43","low":"2907","close":"2922.01","volume":"2039598.32","vol_ccy":"203959.832","vol_ccy_quote":"596115820.06501","confirm":1},{"ts":1769457600000,"open":"2922.01","high":"2944.99","low":"2893.68","close":"2927.77","volume":"1770620.41","vol_ccy":"177062.041","vol_ccy_quote":"516924526.8539","confirm":1},{"ts":1769464800000,"open":"2927.77","high":"2944.66","low":"2916.59","close":"2928.74","volume":"1390569.56","vol_ccy":"139056.956","vol_ccy_quote":"407294732.58253","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"2940","low":"2911","close":"2931","volume":"1548399.96","vol_ccy":"154839.996","vol_ccy_quote":"452997833.49275","confirm":1},{"ts":1769479200000,"open":"2931","high":"2947.98","low":"2930.99","close":"2939.4","volume":"1390218.11","vol_ccy":"139021.811","vol_ccy_quote":"408680935.52437","confirm":1},{"ts":1769486400000,"open":"2939.41","high":"2956.68","low":"2932.17","close":"2938.3","volume":"1471467.57","vol_ccy":"147146.757","vol_ccy_quote":"433014126.5219","confirm":1},{"ts":1769493600000,"open":"2938.29","high":"2941.65","low":"2922.82","close":"2927.51","volume":"1090902.6","vol_ccy":"109090.26","vol_ccy_quote":"319678649.71333","confirm":1},{"ts":1769500800000,"open":"2927.52","high":"2931.6","low":"2905.92","close":"2906.76","volume":"1538511.39","vol_ccy":"153851.139","vol_ccy_quote":"448783550.81984","confirm":1},{"ts":1769508000000,"open":"2906.77","high":"2921.56","low":"2897.82","close":"2916.04","volume":"1391982.41","vol_ccy":"139198.241","vol_ccy_quote":"404929414.7303","confirm":1},{"ts":1769515200000,"open":"2916.04","high":"2927.26","low":"2903.98","close":"2911.18","volume":"1360535.7","vol_ccy":"136053.57","vol_ccy_quote":"396656228.93023","confirm":1},{"ts":1769522400000,"open":"2911.18","high":"2943","low":"2904.56","close":"2935.77","volume":"4521250.28","vol_ccy":"452125.028","vol_ccy_quote":"1321498381.48322","confirm":1},{"ts":1769529600000,"open":"2935.77","high":"2998","low":"2916.51","close":"2929.2","volume":"8954932.65","vol_ccy":"895493.265","vol_ccy_quote":"2652229638.80711","confirm":1},{"ts":1769536800000,"open":"2929.19","high":"2992","low":"2924.67","close":"2979","volume":"3479418.3","vol_ccy":"347941.83","vol_ccy_quote":"1030807567.43356","confirm":1},{"ts":1769544000000,"open":"2979","high":"3029.91","low":"2977.41","close":"3013.88","volume":"4057723.38","vol_ccy":"405772.338","vol_ccy_quote":"1221793053.93796","confirm":1},{"ts":1769551200000,"open":"3013.88","high":"3033.67","low":"3002.03","close":"3024.54","volume":"1839217.4","vol_ccy":"183921.74","vol_ccy_quote":"555385548.51646","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3028","low":"3004.85","close":"3016.65","volume":"1453404.85","vol_ccy":"145340.485","vol_ccy_quote":"438495179.88919","confirm":1},{"ts":1769565600000,"open":"3016.66","high":"3017","low":"2995.34","close":"3004.01","volume":"1366789.71","vol_ccy":"136678.971","vol_ccy_quote":"410751923.74247","confirm":1},{"ts":1769572800000,"open":"3004.01","high":"3007.86","low":"2990.94","close":"3003.17","volume":"1624286.47","vol_ccy":"162428.647","vol_ccy_quote":"486985382.01382","confirm":1},{"ts":1769580000000,"open":"3003.16","high":"3017.11","low":"3000.46","close":"3003.78","volume":"1414619.51","vol_ccy":"141461.951","vol_ccy_quote":"425674269.03537","confirm":1},{"ts":1769587200000,"open":"3003.78","high":"3016.79","low":"2986","close":"3016.49","volume":"2108713.45","vol_ccy":"210871.345","vol_ccy_quote":"632425071.84896","confirm":1},{"ts":1769594400000,"open":"3016.48","high":"3044.99","low":"3012.05","close":"3038.21","volume":"3421444.57","vol_ccy":"342144.457","vol_ccy_quote":"1035455682.45408","confirm":1},{"ts":1769601600000,"open":"3038.21","high":"3045.47","low":"3022.26","close":"3033","volume":"2470393.86","vol_ccy":"247039.386","vol_ccy_quote":"749190065.60212","confirm":1},{"ts":1769608800000,"open":"3033","high":"3033.6","low":"2981.33","close":"3006.4","volume":"4972919.71","vol_ccy":"497291.971","vol_ccy_quote":"1496087542.21336","confirm":1},{"ts":1769616000000,"open":"3006.4","high":"3031","low":"2987.46","close":"3013.41","volume":"2725743.18","vol_ccy":"272574.318","vol_ccy_quote":"819968230.05779","confirm":1},{"ts":1769623200000,"open":"3013.41","high":"3023.7","low":"2995","close":"3015.34","volume":"3444395.78","vol_ccy":"344439.578","vol_ccy_quote":"1036775186.3341","confirm":1},{"ts":1769630400000,"open":"3015.33","high":"3037","low":"2995.01","close":"3020.34","volume":"2116247.61","vol_ccy":"211624.761","vol_ccy_quote":"638362526.659","confirm":1},{"ts":1769637600000,"open":"3020.34","high":"3025.97","low":"3006.81","close":"3009.49","volume":"684954.32","vol_ccy":"68495.432","vol_ccy_quote":"206473113.35312","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2985.05","close":"2991.36","volume":"1676983.84","vol_ccy":"167698.384","vol_ccy_quote":"502788140.20404","confirm":1},{"ts":1769652000000,"open":"2991.35","high":"2997.85","low":"2942","close":"2951","volume":"4744743.25","vol_ccy":"474474.325","vol_ccy_quote":"1405994999.05848","confirm":1},{"ts":1769659200000,"open":"2950.99","high":"2964.29","low":"2935.8","close":"2949.76","volume":"1786420.46","vol_ccy":"178642.046","vol_ccy_quote":"527090506.56942","confirm":1},{"ts":1769666400000,"open":"2949.76","high":"2963.43","low":"2948.44","close":"2960.3","volume":"961949.38","vol_ccy":"96194.938","vol_ccy_quote":"284375047.89713","confirm":1},{"ts":1769673600000,"open":"2960.3","high":"2968.81","low":"2940","close":"2941.04","volume":"2158874.75","vol_ccy":"215887.475","vol_ccy_quote":"637184830.133","confirm":1},{"ts":1769680800000,"open":"2941.04","high":"2948.18","low":"2917.79","close":"2928.25","volume":"2457498.58","vol_ccy":"245749.858","vol_ccy_quote":"720710211.59135","confirm":1},{"ts":1769688000000,"open":"2928.24","high":"2938.5","low":"2924.08","close":"2934.83","volume":"991849.02","vol_ccy":"99184.902","vol_ccy_quote":"290886564.16221","confirm":1},{"ts":1769695200000,"open":"2934.84","high":"2935.8","low":"2794.18","close":"2822.7","volume":"13016517.55","vol_ccy":"1301651.755","vol_ccy_quote":"3709649202.01069","confirm":1},{"ts":1769702400000,"open":"2822.71","high":"2858.83","low":"2800.23","close":"2822.86","volume":"5734780.15","vol_ccy":"573478.015","vol_ccy_quote":"1621386671.44387","confirm":1},{"ts":1769709600000,"open":"2822.87","high":"2833","low":"2752.48","close":"2796.13","volume":"8116896.68","vol_ccy":"811689.668","vol_ccy_quote":"2263179724.12981","confirm":1},{"ts":1769716800000,"open":"2796.13","high":"2824","low":"2787.21","close":"2818.61","volume":"1885610.64","vol_ccy":"188561.064","vol_ccy_quote":"528629947.81577","confirm":1},{"ts":1769724000000,"open":"2818.62","high":"2827.25","low":"2807.94","close":"2820.95","volume":"861257.36","vol_ccy":"86125.736","vol_ccy_quote":"242740159.79775","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2670","close":"2745.42","volume":"7719383.93","vol_ccy":"771938.393","vol_ccy_quote":"2123780808.0613","confirm":1},{"ts":1769738400000,"open":"2745.41","high":"2749.67","low":"2697.37","close":"2739.43","volume":"4588511.66","vol_ccy":"458851.166","vol_ccy_quote":"1252291841.40789","confirm":1},{"ts":1769745600000,"open":"2739.44","high":"2774","low":"2736.43","close":"2745.85","volume":"2217255.82","vol_ccy":"221725.582","vol_ccy_quote":"611061074.35011","confirm":1},{"ts":1769752800000,"open":"2745.84","high":"2749.82","low":"2694.03","close":"2738.7","volume":"4852527.47","vol_ccy":"485252.747","vol_ccy_quote":"1323077040.03852","confirm":1},{"ts":1769760000000,"open":"2738.71","high":"2747.77","low":"2708.3","close":"2720.81","volume":"2582628.52","vol_ccy":"258262.852","vol_ccy_quote":"704756490.43342","confirm":1},{"ts":1769767200000,"open":"2720.8","high":"2767.92","low":"2709.29","close":"2758.29","volume":"2814878.05","vol_ccy":"281487.805","vol_ccy_quote":"770883475.93006","confirm":1},{"ts":1769774400000,"open":"2758.29","high":"2765.71","low":"2717.4","close":"2728.63","volume":"3042322.41","vol_ccy":"304232.241","vol_ccy_quote":"833174376.2845","confirm":1},{"ts":1769781600000,"open":"2728.64","high":"2763.46","low":"2691.58","close":"2727.54","volume":"7498345.93","vol_ccy":"749834.593","vol_ccy_quote":"2048296064.75903","confirm":1},{"ts":1769788800000,"open":"2727.53","high":"2742.8","low":"2703.92","close":"2711.34","volume":"4571529.65","vol_ccy":"457152.965","vol_ccy_quote":"1245024506.25587","confirm":1},{"ts":1769796000000,"open":"2711.33","high":"2759.9","low":"2633.66","close":"2740.99","volume":"9585905.42","vol_ccy":"958590.542","vol_ccy_quote":"2590408230.04395","confirm":1},{"ts":1769803200000,"open":"2740.99","high":"2741.44","low":"2662.81","close":"2703.3","volume":"5583150.19","vol_ccy":"558315.019","vol_ccy_quote":"1504550963.35174","confirm":1},{"ts":1769810400000,"open":"2703.31","high":"2710.62","low":"2691.01","close":"2705.47","volume":"881955.17","vol_ccy":"88195.517","vol_ccy_quote":"238192901.0127","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2697.35","close":"2698.49","volume":"966762.8","vol_ccy":"96676.28","vol_ccy_quote":"261580339.02982","confirm":1},{"ts":1769824800000,"open":"2698.49","high":"2707.86","low":"2682.79","close":"2694.27","volume":"1280491.17","vol_ccy":"128049.117","vol_ccy_quote":"345199219.8936","confirm":1},{"ts":1769832000000,"open":"2694.27","high":"2703.83","low":"2689.55","close":"2696.96","volume":"929083.5","vol_ccy":"92908.35","vol_ccy_quote":"250567896.97261","confirm":1},{"ts":1769839200000,"open":"2696.96","high":"2699.8","low":"2666.18","close":"2678.99","volume":"1969977.22","vol_ccy":"196997.722","vol_ccy_quote":"528526227.65459","confirm":1},{"ts":1769846400000,"open":"2678.98","high":"2682.44","low":"2606.74","close":"2646.97","volume":"7129487.33","vol_ccy":"712948.733","vol_ccy_quote":"1884031521.21263","confirm":1},{"ts":1769853600000,"open":"2646.97","high":"2654.06","low":"2632.84","close":"2639.11","volume":"1590414.95","vol_ccy":"159041.495","vol_ccy_quote":"420455901.47443","confirm":1},{"ts":1769860800000,"open":"2639.1","high":"2643.38","low":"2616","close":"2627.53","volume":"3044496.2","vol_ccy":"304449.62","vol_ccy_quote":"800808459.22687","confirm":1},{"ts":1769868000000,"open":"2627.52","high":"2634.99","low":"2495.28","close":"2532.6","volume":"13828285.79","vol_ccy":"1382828.579","vol_ccy_quote":"3527648224.8289","confirm":1},{"ts":1769875200000,"open":"2532.61","high":"2550.47","low":"2355.64","close":"2401.38","volume":"19370752.03","vol_ccy":"1937075.203","vol_ccy_quote":"4754484438.06304","confirm":1},{"ts":1769882400000,"open":"2401.37","high":"2432.42","low":"2237","close":"2381.49","volume":"18049470.83","vol_ccy":"1804947.083","vol_ccy_quote":"4262479758.22046","confirm":1},{"ts":1769889600000,"open":"2381.5","high":"2423.46","low":"2352","close":"2417.95","volume":"5222658.22","vol_ccy":"522265.822","vol_ccy_quote":"1245881427.5466","confirm":1},{"ts":1769896800000,"open":"2417.94","high":"2472.83","low":"2404.29","close":"2450.74","volume":"3720906.16","vol_ccy":"372090.616","vol_ccy_quote":"907307248.38406","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2427.53","close":"2443.34","volume":"3032449.47","vol_ccy":"303244.947","vol_ccy_quote":"742566638.62626","confirm":1},{"ts":1769911200000,"open":"2443.34","high":"2460.69","low":"2436.01","close":"2444.24","volume":"1639267.38","vol_ccy":"163926.738","vol_ccy_quote":"401173837.37641","confirm":1},{"ts":1769918400000,"open":"2444.24","high":"2453.54","low":"2422.07","close":"2429.5","volume":"2146231.57","vol_ccy":"214623.157","vol_ccy_quote":"523819071.3869","confirm":1},{"ts":1769925600000,"open":"2429.49","high":"2440","low":"2391.64","close":"2410.31","volume":"4108706.87","vol_ccy":"410870.687","vol_ccy_quote":"992677819.97692","confirm":1},{"ts":1769932800000,"open":"2410.31","high":"2436.72","low":"2395","close":"2431.27","volume":"3399427.77","vol_ccy":"339942.777","vol_ccy_quote":"820695516.22204","confirm":1},{"ts":1769940000000,"open":"2431.28","high":"2438","low":"2374.55","close":"2410.89","volume":"4866698.51","vol_ccy":"486669.851","vol_ccy_quote":"1168685269.49984","confirm":1},{"ts":1769947200000,"open":"2410.89","high":"2411.59","low":"2367.36","close":"2379.97","volume":"3081137.4","vol_ccy":"308113.74","vol_ccy_quote":"737244360.44475","confirm":1},{"ts":1769954400000,"open":"2379.97","high":"2388.81","low":"2285.15","close":"2314.74","volume":"12046420.85","vol_ccy":"1204642.085","vol_ccy_quote":"2813671060.22601","confirm":1},{"ts":1769961600000,"open":"2314.73","high":"2333","low":"2282.38","close":"2313.24","volume":"6340865.73","vol_ccy":"634086.573","vol_ccy_quote":"1462860924.77401","confirm":1},{"ts":1769968800000,"open":"2313.25","high":"2377.86","low":"2305.51","close":"2319.67","volume":"5288247.96","vol_ccy":"528824.796","vol_ccy_quote":"1238721087.49054","confirm":1},{"ts":1769976000000,"open":"2319.66","high":"2349","low":"2275.88","close":"2289.67","volume":"3862869.65","vol_ccy":"386286.965","vol_ccy_quote":"892485086.7155","confirm":1},{"ts":1769983200000,"open":"2289.68","high":"2334.17","low":"2218","close":"2269.4","volume":"8062815.55","vol_ccy":"806281.555","vol_ccy_quote":"1830103462.28068","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2323.34","low":"2241.14","close":"2289.68","volume":"6062024.11","vol_ccy":"606202.411","vol_ccy_quote":"1389042135.441","confirm":1},{"ts":1769997600000,"open":"2289.68","high":"2299.54","low":"2162.32","close":"2237.65","volume":"12114649.36","vol_ccy":"1211464.936","vol_ccy_quote":"2686272492.11287","confirm":1},{"ts":1770004800000,"open":"2237.66","high":"2267.93","low":"2182.04","close":"2197.26","volume":"8510698.61","vol_ccy":"851069.861","vol_ccy_quote":"1889466266.39225","confirm":1},{"ts":1770012000000,"open":"2197.26","high":"2253","low":"2155","close":"2227.3","volume":"10430957.54","vol_ccy":"1043095.754","vol_ccy_quote":"2303716367.05164","confirm":1},{"ts":1770019200000,"open":"2227.3","high":"2318.64","low":"2227.3","close":"2289.99","volume":"7606496.99","vol_ccy":"760649.699","vol_ccy_quote":"1726285040.31866","confirm":1},{"ts":1770026400000,"open":"2290","high":"2298.57","low":"2271.49","close":"2281.42","volume":"4193801.95","vol_ccy":"419380.195","vol_ccy_quote":"957839305.64406","confirm":1},{"ts":1770033600000,"open":"2281.43","high":"2334.97","low":"2280.9","close":"2326.39","volume":"5256948.5","vol_ccy":"525694.85","vol_ccy_quote":"1214773745.92849","confirm":1},{"ts":1770040800000,"open":"2326.39","high":"2395.92","low":"2296.37","close":"2371.07","volume":"12857506.08","vol_ccy":"1285750.608","vol_ccy_quote":"3019124310.41623","confirm":1},{"ts":1770048000000,"open":"2371.07","high":"2385.88","low":"2343.11","close":"2354.85","volume":"5308809.15","vol_ccy":"530880.915","vol_ccy_quote":"1255798938.19909","confirm":1},{"ts":1770055200000,"open":"2354.84","high":"2358.75","low":"2325.78","close":"2329.41","volume":"3301961.01","vol_ccy":"330196.101","vol_ccy_quote":"773186927.4864","confirm":1},{"ts":1770062400000,"open":"2329.41","high":"2343.89","low":"2310.7","close":"2340.96","volume":"2494333.56","vol_ccy":"249433.356","vol_ccy_quote":"580428950.96507","confirm":1},{"ts":1770069600000,"open":"2340.97","high":"2354.88","low":"2334.42","close":"2345.65","volume":"1439110.91","vol_ccy":"143911.091","vol_ccy_quote":"337707775.30332","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"2323.45","close":"2353.31","volume":"2055377.26","vol_ccy":"205537.726","vol_ccy_quote":"481544933.04607","confirm":1},{"ts":1770084000000,"open":"2353.32","high":"2353.67","low":"2281","close":"2342.45","volume":"5853103.68","vol_ccy":"585310.368","vol_ccy_quote":"1354850442.15824","confirm":1},{"ts":1770091200000,"open":"2342.46","high":"2354.28","low":"2313","close":"2315.23","volume":"3100245.51","vol_ccy":"310024.551","vol_ccy_quote":"723932808.96001","confirm":1},{"ts":1770098400000,"open":"2315.24","high":"2332.84","low":"2297","close":"2322.08","volume":"3361299.48","vol_ccy":"336129.948","vol_ccy_quote":"778739243.14761","confirm":1},{"ts":1770105600000,"open":"2322.09","high":"2332.06","low":"2260.09","close":"2290.82","volume":"5825210.32","vol_ccy":"582521.032","vol_ccy_quote":"1337560874.06115","confirm":1},{"ts":1770112800000,"open":"2290.81","high":"2298.91","low":"2269.06","close":"2275.57","volume":"2884340.83","vol_ccy":"288434.083","vol_ccy_quote":"658188954.50403","confirm":1},{"ts":1770120000000,"open":"2275.56","high":"2316.51","low":"2271","close":"2310.88","volume":"3413394.75","vol_ccy":"341339.475","vol_ccy_quote":"784245424.61541","confirm":1},{"ts":1770127200000,"open":"2310.88","high":"2315.99","low":"2250.07","close":"2302.14","volume":"11234351.74","vol_ccy":"1123435.174","vol_ccy_quote":"2565363993.72563","confirm":1},{"ts":1770134400000,"open":"2302.14","high":"2302.72","low":"2192.01","close":"2194.74","volume":"11522050.88","vol_ccy":"1152205.088","vol_ccy_quote":"2578668545.76256","confirm":1},{"ts":1770141600000,"open":"2194.74","high":"2218","low":"2106.73","close":"2204.18","volume":"19602130.4","vol_ccy":"1960213.04","vol_ccy_quote":"4237934951.35879","confirm":1},{"ts":1770148800000,"open":"2204.18","high":"2344","low":"2186.53","close":"2282.68","volume":"10260977.2","vol_ccy":"1026097.72","vol_ccy_quote":"2340537421.86026","confirm":1},{"ts":1770156000000,"open":"2282.67","high":"2285.29","low":"2210.03","close":"2232.41","volume":"5208289.08","vol_ccy":"520828.908","vol_ccy_quote":"1167916683.93985","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2280.94","low":"2222.22","close":"2267.16","volume":"3460710.09","vol_ccy":"346071.009","vol_ccy_quote":"780836860.86858","confirm":1},{"ts":1770170400000,"open":"2267.15","high":"2295.12","low":"2240.43","close":"2282.24","volume":"4058020.01","vol_ccy":"405802.001","vol_ccy_quote":"920514182.49467","confirm":1},{"ts":1770177600000,"open":"2282.25","high":"2289","low":"2253.95","close":"2264.36","volume":"2014220.68","vol_ccy":"201422.068","vol_ccy_quote":"457574559.80424","confirm":1},{"ts":1770184800000,"open":"2264.35","high":"2292.2","low":"2257.03","close":"2282.85","volume":"3115215.79","vol_ccy":"311521.579","vol_ccy_quote":"708985188.88943","confirm":1},{"ts":1770192000000,"open":"2282.84","high":"2285.43","low":"2250","close":"2259.99","volume":"2817236.59","vol_ccy":"281723.659","vol_ccy_quote":"638748200.65849","confirm":1},{"ts":1770199200000,"open":"2260","high":"2267.74","low":"2225.84","close":"2253.71","volume":"4701853.94","vol_ccy":"470185.394","vol_ccy_quote":"1055883588.58109","confirm":1},{"ts":1770206400000,"open":"2253.72","high":"2262.09","low":"2195.77","close":"2197.4","volume":"5074603.51","vol_ccy":"507460.351","vol_ccy_quote":"1129430034.73882","confirm":1},{"ts":1770213600000,"open":"2197.39","high":"2226","low":"2135.08","close":"2150.65","volume":"14320897.72","vol_ccy":"1432089.772","vol_ccy_quote":"3120973096.29358","confirm":1},{"ts":1770220800000,"open":"2150.64","high":"2159.96","low":"2092","close":"2125.49","volume":"14279395.67","vol_ccy":"1427939.567","vol_ccy_quote":"3033212934.43141","confirm":1},{"ts":1770228000000,"open":"2125.48","high":"2196.69","low":"2073.83","close":"2187.65","volume":"13071543.4","vol_ccy":"1307154.34","vol_ccy_quote":"2787081923.42676","confirm":1},{"ts":1770235200000,"open":"2187.65","high":"2192","low":"2106.84","close":"2128.47","volume":"4519336.12","vol_ccy":"451933.612","vol_ccy_quote":"972208534.59694","confirm":1},{"ts":1770242400000,"open":"2128.46","high":"2169.31","low":"2085.81","close":"2146.9","volume":"4649581.38","vol_ccy":"464958.138","vol_ccy_quote":"992093231.13471","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2173.66","low":"2122.06","close":"2147.63","volume":"4240904.4","vol_ccy":"424090.44","vol_ccy_quote":"912146503.437","confirm":1},{"ts":1770256800000,"open":"2147.63","high":"2162.7","low":"2097.21","close":"2109.39","volume":"7311355.63","vol_ccy":"731135.563","vol_ccy_quote":"1554847313.88487","confirm":1},{"ts":1770264000000,"open":"2109.4","high":"2124.81","low":"2076.36","close":"2100.78","volume":"9404684.5","vol_ccy":"940468.45","vol_ccy_quote":"1974678756.85526","confirm":1},{"ts":1770271200000,"open":"2100.78","high":"2123","low":"2066.5","close":"2090.47","volume":"6995051.52","vol_ccy":"699505.152","vol_ccy_quote":"1465116399.88914","confirm":1},{"ts":1770278400000,"open":"2090.48","high":"2149.46","low":"2090.47","close":"2132.43","volume":"4866328.95","vol_ccy":"486632.895","vol_ccy_quote":"1033432067.07099","confirm":1},{"ts":1770285600000,"open":"2132.42","high":"2139.64","low":"2060","close":"2078.87","volume":"8516671.09","vol_ccy":"851667.109","vol_ccy_quote":"1781790613.95547","confirm":1},{"ts":1770292800000,"open":"2078.88","high":"2093.33","low":"2041.15","close":"2058.09","volume":"9552858.97","vol_ccy":"955285.897","vol_ccy_quote":"1969621502.59054","confirm":1},{"ts":1770300000000,"open":"2058.08","high":"2106.62","low":"1925.35","close":"1959.5","volume":"25270699.68","vol_ccy":"2527069.968","vol_ccy_quote":"5060187869.58808","confirm":1},{"ts":1770307200000,"open":"1959.51","high":"2017.39","low":"1941.47","close":"1953.77","volume":"14182605.14","vol_ccy":"1418260.514","vol_ccy_quote":"2798755837.19583","confirm":1},{"ts":1770314400000,"open":"1953.76","high":"1968","low":"1911.62","close":"1927.7","volume":"8889797.02","vol_ccy":"888979.702","vol_ccy_quote":"1722810617.49771","confirm":1},{"ts":1770321600000,"open":"1927.71","high":"1941.86","low":"1823.1","close":"1849.44","volume":"17747235.04","vol_ccy":"1774723.504","vol_ccy_quote":"3322198973.8115","confirm":1},{"ts":1770328800000,"open":"1849.44","high":"1907.14","low":"1815.01","close":"1825.83","volume":"9068163.69","vol_ccy":"906816.369","vol_ccy_quote":"1685861578.11079","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"1939.61","low":"1740","close":"1931.07","volume":"20041878","vol_ccy":"2004187.8","vol_ccy_quote":"3685080182.90387","confirm":1},{"ts":1770343200000,"open":"1931.07","high":"1947.6","low":"1878.39","close":"1891.44","volume":"6908857.68","vol_ccy":"690885.768","vol_ccy_quote":"1317594370.78863","confirm":1},{"ts":1770350400000,"open":"1891.44","high":"1975.44","low":"1885.2","close":"1957.7","volume":"5512284.92","vol_ccy":"551228.492","vol_ccy_quote":"1061843980.98329","confirm":1},{"ts":1770357600000,"open":"1957.69","high":"1966.59","low":"1885.95","close":"1898.56","volume":"7377463.05","vol_ccy":"737746.305","vol_ccy_quote":"1415111927.91486","confirm":1},{"ts":1770364800000,"open":"1898.55","high":"1929.05","low":"1865.22","close":"1918.51","volume":"7467497.86","vol_ccy":"746749.786","vol_ccy_quote":"1412449278.88908","confirm":1},{"ts":1770372000000,"open":"1918.51","high":"1939.47","low":"1908.03","close":"1931.65","volume":"4394867.54","vol_ccy":"439486.754","vol_ccy_quote":"846336889.0926","confirm":1},{"ts":1770379200000,"open":"1931.64","high":"1963.86","low":"1913.64","close":"1949.13","volume":"4943862.89","vol_ccy":"494386.289","vol_ccy_quote":"958082855.8019","confirm":1},{"ts":1770386400000,"open":"1949.13","high":"2003.3","low":"1932","close":"1979.36","volume":"11255345.25","vol_ccy":"1125534.525","vol_ccy_quote":"2221769870.23024","confirm":1},{"ts":1770393600000,"open":"1979.37","high":"2089.72","low":"1969.38","close":"2066.55","volume":"13049470.93","vol_ccy":"1304947.093","vol_ccy_quote":"2661269433.29248","confirm":1},{"ts":1770400800000,"open":"2066.55","high":"2071.57","low":"2029.01","close":"2064.72","volume":"6604021.87","vol_ccy":"660402.187","vol_ccy_quote":"1352226806.00785","confirm":1},{"ts":1770408000000,"open":"2064.73","high":"2093.49","low":"2040.95","close":"2053.34","volume":"3766227.53","vol_ccy":"376622.753","vol_ccy_quote":"777013995.51792","confirm":1},{"ts":1770415200000,"open":"2053.35","high":"2087.4","low":"2045.1","close":"2062.5","volume":"3211084.95","vol_ccy":"321108.495","vol_ccy_quote":"663724863.34463","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2065.92","low":"2032","close":"2060.64","volume":"3228451.02","vol_ccy":"322845.102","vol_ccy_quote":"661055014.3805","confirm":1},{"ts":1770429600000,"open":"2060.64","high":"2085","low":"2047.4","close":"2079.26","volume":"3250897.98","vol_ccy":"325089.798","vol_ccy_quote":"672231691.47646","confirm":1},{"ts":1770436800000,"open":"2079.25","high":"2118.53","low":"2076.47","close":"2082.6","volume":"5887622.57","vol_ccy":"588762.257","vol_ccy_quote":"1232754700.3613","confirm":1},{"ts":1770444000000,"open":"2082.55","high":"2092.7","low":"1993.55","close":"2026.5","volume":"9613281.45","vol_ccy":"961328.145","vol_ccy_quote":"1955967922.14668","confirm":1},{"ts":1770451200000,"open":"2026.5","high":"2031.86","low":"2003.62","close":"2013.81","volume":"3944579.53","vol_ccy":"394457.953","vol_ccy_quote":"796606286.9008","confirm":1},{"ts":1770458400000,"open":"2013.8","high":"2021.31","low":"1998.86","close":"2017.97","volume":"2416635.64","vol_ccy":"241663.564","vol_ccy_quote":"485667489.42871","confirm":1},{"ts":1770465600000,"open":"2017.97","high":"2075.8","low":"2016.11","close":"2040.8","volume":"6602083.46","vol_ccy":"660208.346","vol_ccy_quote":"1350625686.92871","confirm":1},{"ts":1770472800000,"open":"2040.8","high":"2063.67","low":"2007.98","close":"2051.49","volume":"4734743.09","vol_ccy":"473474.309","vol_ccy_quote":"963917671.8234","confirm":1},{"ts":1770480000000,"open":"2051.49","high":"2130","low":"2002.94","close":"2060.06","volume":"23565677.1","vol_ccy":"2356567.71","vol_ccy_quote":"4849318377.45086","confirm":1},{"ts":1770487200000,"open":"2060.06","high":"2109.28","low":"2057.64","close":"2090.26","volume":"3573415.12","vol_ccy":"357341.512","vol_ccy_quote":"746719336.18063","confirm":1},{"ts":1770494400000,"open":"2090.25","high":"2117.95","low":"2083.4","close":"2099.76","volume":"1954808.51","vol_ccy":"195480.851","vol_ccy_quote":"410765065.15696","confirm":1},{"ts":1770501600000,"open":"2099.75","high":"2106.98","low":"2072","close":"2086.09","volume":"1429794.33","vol_ccy":"142979.433","vol_ccy_quote":"298430339.80956","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2097.24","low":"2075.49","close":"2095.07","volume":"1476605.9","vol_ccy":"147660.59","vol_ccy_quote":"308089330.88729","confirm":1},{"ts":1770516000000,"open":"2095.08","high":"2106.72","low":"2075.54","close":"2077.92","volume":"2077058.65","vol_ccy":"207705.865","vol_ccy_quote":"434007809.9797","confirm":1},{"ts":1770523200000,"open":"2077.92","high":"2089","low":"2065","close":"2083.74","volume":"2022617.96","vol_ccy":"202261.796","vol_ccy_quote":"420467938.64323","confirm":1},{"ts":1770530400000,"open":"2083.74","high":"2088","low":"2067.5","close":"2083.8","volume":"1844552.44","vol_ccy":"184455.244","vol_ccy_quote":"383232988.67566","confirm":1},{"ts":1770537600000,"open":"2083.79","high":"2125.25","low":"2077.02","close":"2099.31","volume":"5110689.07","vol_ccy":"511068.907","vol_ccy_quote":"1076015435.73656","confirm":1},{"ts":1770544800000,"open":"2099.3","high":"2136.89","low":"2082.17","close":"2130.79","volume":"4471302.69","vol_ccy":"447130.269","vol_ccy_quote":"943735623.84564","confirm":1},{"ts":1770552000000,"open":"2130.8","high":"2144.89","low":"2116.81","close":"2125.52","volume":"4037029.1","vol_ccy":"403702.91","vol_ccy_quote":"859917755.17086","confirm":1},{"ts":1770559200000,"open":"2125.52","high":"2130","low":"2096.05","close":"2107.47","volume":"3114131.77","vol_ccy":"311413.177","vol_ccy_quote":"658355775.22214","confirm":1},{"ts":1770566400000,"open":"2107.48","high":"2115.13","low":"2071.39","close":"2091.18","volume":"3729431.58","vol_ccy":"372943.158","vol_ccy_quote":"780162952.15071","confirm":1},{"ts":1770573600000,"open":"2091.19","high":"2129.39","low":"2089.76","close":"2125.97","volume":"2325941.06","vol_ccy":"232594.106","vol_ccy_quote":"490887582.76643","confirm":1},{"ts":1770580800000,"open":"2125.98","high":"2126.34","low":"2088.58","close":"2092.89","volume":"1512492.56","vol_ccy":"151249.256","vol_ccy_quote":"318551248.19945","confirm":1},{"ts":1770588000000,"open":"2092.9","high":"2151.45","low":"2070","close":"2088.97","volume":"4802816.06","vol_ccy":"480281.606","vol_ccy_quote":"1010996240.3521","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2100.7","low":"2053.59","close":"2070.13","volume":"4378138.23","vol_ccy":"437813.823","vol_ccy_quote":"909602004.60248","confirm":1},{"ts":1770602400000,"open":"2070.13","high":"2102.57","low":"2064.81","close":"2099.14","volume":"2530543.77","vol_ccy":"253054.377","vol_ccy_quote":"527625100.48231","confirm":1},{"ts":1770609600000,"open":"2099.15","high":"2101","low":"2082.55","close":"2094.9","volume":"1515779.88","vol_ccy":"151577.988","vol_ccy_quote":"316916234.03649","confirm":1},{"ts":1770616800000,"open":"2094.9","high":"2094.9","low":"2063.01","close":"2064.93","volume":"2421943.62","vol_ccy":"242194.362","vol_ccy_quote":"502883680.1495","confirm":1},{"ts":1770624000000,"open":"2064.92","high":"2069.96","low":"2033.02","close":"2041.49","volume":"4744849.34","vol_ccy":"474484.934","vol_ccy_quote":"972107663.48892","confirm":1},{"ts":1770631200000,"open":"2041.5","high":"2046.78","low":"2012.27","close":"2027.76","volume":"4906534.8","vol_ccy":"490653.48","vol_ccy_quote":"994228841.81456","confirm":1},{"ts":1770638400000,"open":"2027.76","high":"2049.99","low":"2021.44","close":"2021.76","volume":"3136618.44","vol_ccy":"313661.844","vol_ccy_quote":"638606417.16305","confirm":1},{"ts":1770645600000,"open":"2021.75","high":"2072.59","low":"2007.59","close":"2060.31","volume":"9112645.08","vol_ccy":"911264.508","vol_ccy_quote":"1859773409.87426","confirm":1},{"ts":1770652800000,"open":"2060.31","high":"2138","low":"2046.24","close":"2126.63","volume":"8301088.28","vol_ccy":"830108.828","vol_ccy_quote":"1738532607.47323","confirm":1},{"ts":1770660000000,"open":"2126.63","high":"2143","low":"2108.53","close":"2130.22","volume":"3784195.33","vol_ccy":"378419.533","vol_ccy_quote":"804935406.74856","confirm":1},{"ts":1770667200000,"open":"2130.24","high":"2149.57","low":"2086.85","close":"2121.07","volume":"3864433.41","vol_ccy":"386443.341","vol_ccy_quote":"819658117.68563","confirm":1},{"ts":1770674400000,"open":"2121.07","high":"2125.77","low":"2100.18","close":"2104.2","volume":"1319329.82","vol_ccy":"131932.982","vol_ccy_quote":"278868344.44604","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"2095.25","close":"2116.38","volume":"1969309.46","vol_ccy":"196930.946","vol_ccy_quote":"415372260.88207","confirm":1},{"ts":1770688800000,"open":"2116.38","high":"2121.24","low":"2051.07","close":"2064.3","volume":"3918135.61","vol_ccy":"391813.561","vol_ccy_quote":"815215575.64929","confirm":1},{"ts":1770696000000,"open":"2064.29","high":"2074.14","low":"2043.79","close":"2052.35","volume":"2817491.03","vol_ccy":"281749.103","vol_ccy_quote":"581113463.29243","confirm":1},{"ts":1770703200000,"open":"2052.35","high":"2057.47","low":"1997.21","close":"2007.3","volume":"6838595.2","vol_ccy":"683859.52","vol_ccy_quote":"1379818948.0022","confirm":1},{"ts":1770710400000,"open":"2007.3","high":"2029.87","low":"1994.16","close":"2016.43","volume":"4147881.43","vol_ccy":"414788.143","vol_ccy_quote":"834752556.85046","confirm":1},{"ts":1770717600000,"open":"2016.43","high":"2021.85","low":"2000.22","close":"2002.29","volume":"2230292.18","vol_ccy":"223029.218","vol_ccy_quote":"448596717.34914","confirm":1},{"ts":1770724800000,"open":"2002.3","high":"2028.04","low":"1995.7","close":"2021.45","volume":"3415447.75","vol_ccy":"341544.775","vol_ccy_quote":"687511627.00123","confirm":1},{"ts":1770732000000,"open":"2021.46","high":"2040.12","low":"1985.47","close":"2021.63","volume":"8779859.02","vol_ccy":"877985.902","vol_ccy_quote":"1768210861.10218","confirm":1},{"ts":1770739200000,"open":"2021.63","high":"2046.66","low":"2011.15","close":"2039.38","volume":"3423096.4","vol_ccy":"342309.64","vol_ccy_quote":"694974768.30284","confirm":1},{"ts":1770746400000,"open":"2039.38","high":"2041.74","low":"1994.01","close":"2017.18","volume":"3493654.27","vol_ccy":"349365.427","vol_ccy_quote":"703101782.6307","confirm":1},{"ts":1770753600000,"open":"2017.19","high":"2020.66","low":"1995.58","close":"2007.86","volume":"1479673.01","vol_ccy":"147967.301","vol_ccy_quote":"297132666.77794","confirm":1},{"ts":1770760800000,"open":"2007.86","high":"2021.99","low":"2006.34","close":"2021.85","volume":"828519.87","vol_ccy":"82851.987","vol_ccy_quote":"166924822.45837","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2030.4","low":"2015.55","close":"2023.73","volume":"1329985.88","vol_ccy":"132998.588","vol_ccy_quote":"269073934.18907","confirm":1},{"ts":1770775200000,"open":"2023.73","high":"2031.6","low":"1996.2","close":"2008.65","volume":"2647652.73","vol_ccy":"264765.273","vol_ccy_quote":"533321900.943","confirm":1},{"ts":1770782400000,"open":"2008.64","high":"2010.4","low":"1961.42","close":"1973.61","volume":"5335565.73","vol_ccy":"533556.573","vol_ccy_quote":"1056829375.48196","confirm":1},{"ts":1770789600000,"open":"1973.6","high":"1976.77","low":"1937.16","close":"1949.98","volume":"6111263.34","vol_ccy":"611126.334","vol_ccy_quote":"1193047361.31806","confirm":1},{"ts":1770796800000,"open":"1949.97","high":"1953.65","low":"1934.29","close":"1945.8","volume":"2988701.04","vol_ccy":"298870.104","vol_ccy_quote":"581611751.03474","confirm":1},{"ts":1770804000000,"open":"1945.79","high":"1956","low":"1930.15","close":"1952.31","volume":"3086794.94","vol_ccy":"308679.494","vol_ccy_quote":"599568594.32885","confirm":1},{"ts":1770811200000,"open":"1952.3","high":"1968.8","low":"1940.86","close":"1959.42","volume":"5021929.11","vol_ccy":"502192.911","vol_ccy_quote":"981890880.82388","confirm":1},{"ts":1770818400000,"open":"1959.42","high":"2015.15","low":"1901.33","close":"1928.06","volume":"15720818.13","vol_ccy":"1572081.813","vol_ccy_quote":"3070385532.03789","confirm":1},{"ts":1770825600000,"open":"1928.06","high":"1955.51","low":"1908.01","close":"1928.88","volume":"6545493.67","vol_ccy":"654549.367","vol_ccy_quote":"1263414760.78194","confirm":1},{"ts":1770832800000,"open":"1928.88","high":"1958.78","low":"1914.61","close":"1951.29","volume":"3632568.24","vol_ccy":"363256.824","vol_ccy_quote":"705052952.02705","confirm":1},{"ts":1770840000000,"open":"1951.29","high":"1987.26","low":"1939.19","close":"1969.37","volume":"2911834.99","vol_ccy":"291183.499","vol_ccy_quote":"571410366.13842","confirm":1},{"ts":1770847200000,"open":"1969.37","high":"1972.31","low":"1930","close":"1940.25","volume":"2240360.28","vol_ccy":"224036.028","vol_ccy_quote":"436477722.13349","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"1977.1","low":"1940.26","close":"1964.54","volume":"2339844.68","vol_ccy":"233984.468","vol_ccy_quote":"459132357.07343","confirm":1},{"ts":1770861600000,"open":"1964.54","high":"1970.95","low":"1953.79","close":"1967.68","volume":"1931990.08","vol_ccy":"193199.008","vol_ccy_quote":"379111340.3677","confirm":1},{"ts":1770868800000,"open":"1967.68","high":"1974.74","low":"1952.13","close":"1969.71","volume":"2608936.29","vol_ccy":"260893.629","vol_ccy_quote":"512756391.86635","confirm":1},{"ts":1770876000000,"open":"1969.71","high":"1982.5","low":"1964.71","close":"1967.2","volume":"2188968.07","vol_ccy":"218896.807","vol_ccy_quote":"431947163.92422","confirm":1},{"ts":1770883200000,"open":"1967.2","high":"1989.4","low":"1956.34","close":"1981.34","volume":"3119870.04","vol_ccy":"311987.004","vol_ccy_quote":"615059908.45821","confirm":1},{"ts":1770890400000,"open":"1981.35","high":"2001.28","low":"1976.39","close":"1987.96","volume":"3444564.12","vol_ccy":"344456.412","vol_ccy_quote":"685115392.90413","confirm":1},{"ts":1770897600000,"open":"1987.94","high":"1995.91","low":"1973.65","close":"1994.25","volume":"2862178.67","vol_ccy":"286217.867","vol_ccy_quote":"567702400.68598","confirm":1},{"ts":1770904800000,"open":"1994.26","high":"1995.35","low":"1944.03","close":"1947.59","volume":"7283817.45","vol_ccy":"728381.745","vol_ccy_quote":"1434166167.51403","confirm":1},{"ts":1770912000000,"open":"1947.6","high":"1949.18","low":"1895.34","close":"1909.43","volume":"9738060.21","vol_ccy":"973806.021","vol_ccy_quote":"1867122024.6271","confirm":1},{"ts":1770919200000,"open":"1909.43","high":"1940.96","low":"1900.52","close":"1924.59","volume":"3661870.59","vol_ccy":"366187.059","vol_ccy_quote":"702934689.41835","confirm":1},{"ts":1770926400000,"open":"1924.59","high":"1931.36","low":"1908.08","close":"1922.76","volume":"1407493.64","vol_ccy":"140749.364","vol_ccy_quote":"270181320.87734","confirm":1},{"ts":1770933600000,"open":"1922.76","high":"1952.25","low":"1919.38","close":"1946.96","volume":"1730495.92","vol_ccy":"173049.592","vol_ccy_quote":"335932568.98995","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"1953.86","low":"1926.19","close":"1942.94","volume":"2273769.47","vol_ccy":"227376.947","vol_ccy_quote":"441059240.96918","confirm":1},{"ts":1770948000000,"open":"1942.93","high":"1957.86","low":"1939.81","close":"1952.73","volume":"1827683.47","vol_ccy":"182768.347","vol_ccy_quote":"356188452.95371","confirm":1},{"ts":1770955200000,"open":"1952.73","high":"1954.91","low":"1932.25","close":"1933.28","volume":"2132359.88","vol_ccy":"213235.988","vol_ccy_quote":"414400143.56302","confirm":1},{"ts":1770962400000,"open":"1933.29","high":"1947.95","low":"1923.64","close":"1935.03","volume":"2821740.56","vol_ccy":"282174.056","vol_ccy_quote":"546166855.30535","confirm":1},{"ts":1770969600000,"open":"1935.04","high":"1966.81","low":"1933.01","close":"1961.1","volume":"2911744.8","vol_ccy":"291174.48","vol_ccy_quote":"569083134.89534","confirm":1},{"ts":1770976800000,"open":"1961.11","high":"1969.65","low":"1943","close":"1959.36","volume":"2909600.22","vol_ccy":"290960.022","vol_ccy_quote":"569354930.53158","confirm":1},{"ts":1770984000000,"open":"1959.37","high":"1981.06","low":"1951.68","close":"1969.69","volume":"3904807.09","vol_ccy":"390480.709","vol_ccy_quote":"768309126.99952","confirm":1},{"ts":1770991200000,"open":"1969.69","high":"2049.93","low":"1962.07","close":"2033.86","volume":"13160663.24","vol_ccy":"1316066.324","vol_ccy_quote":"2641867685.42739","confirm":1},{"ts":1770998400000,"open":"2033.85","high":"2072.54","low":"2030.15","close":"2058.2","volume":"6692544.41","vol_ccy":"669254.441","vol_ccy_quote":"1375678682.09211","confirm":1},{"ts":1771005600000,"open":"2058.2","high":"2063.74","low":"2049.38","close":"2056.79","volume":"2214802.42","vol_ccy":"221480.242","vol_ccy_quote":"455382351.90887","confirm":1},{"ts":1771012800000,"open":"2056.8","high":"2058.88","low":"2038.21","close":"2052.92","volume":"1454016.36","vol_ccy":"145401.636","vol_ccy_quote":"297945164.72232","confirm":1},{"ts":1771020000000,"open":"2052.92","high":"2058.86","low":"2044","close":"2047.82","volume":"852094.62","vol_ccy":"85209.462","vol_ccy_quote":"174718172.09265","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2056.87","low":"2041.05","close":"2053.33","volume":"974674.44","vol_ccy":"97467.444","vol_ccy_quote":"199821478.79375","confirm":1},{"ts":1771034400000,"open":"2053.33","high":"2055.28","low":"2047.08","close":"2053.52","volume":"727728.2","vol_ccy":"72772.82","vol_ccy_quote":"149235257.90037","confirm":1},{"ts":1771041600000,"open":"2053.53","high":"2057.5","low":"2049.7","close":"2050.01","volume":"881120.23","vol_ccy":"88112.023","vol_ccy_quote":"180944821.43279","confirm":1},{"ts":1771048800000,"open":"2050.01","high":"2059.73","low":"2047.15","close":"2056.01","volume":"959091.4","vol_ccy":"95909.14","vol_ccy_quote":"196904569.7547","confirm":1},{"ts":1771056000000,"open":"2056.01","high":"2091.83","low":"2056","close":"2077.34","volume":"4073264.68","vol_ccy":"407326.468","vol_ccy_quote":"845794799.0964","confirm":1},{"ts":1771063200000,"open":"2077.34","high":"2107.55","low":"2071.34","close":"2098.2","volume":"3303736.95","vol_ccy":"330373.695","vol_ccy_quote":"691080696.59139","confirm":1},{"ts":1771070400000,"open":"2098.19","high":"2099.1","low":"2063.19","close":"2070.91","volume":"4080444.93","vol_ccy":"408044.493","vol_ccy_quote":"847604535.23825","confirm":1},{"ts":1771077600000,"open":"2070.9","high":"2093.89","low":"2068.23","close":"2086.4","volume":"2502417.52","vol_ccy":"250241.752","vol_ccy_quote":"521036040.71865","confirm":1},{"ts":1771084800000,"open":"2086.4","high":"2088.6","low":"2066.71","close":"2079.49","volume":"2635751.99","vol_ccy":"263575.199","vol_ccy_quote":"547680033.19622","confirm":1},{"ts":1771092000000,"open":"2079.49","high":"2090.11","low":"2077.16","close":"2087.67","volume":"1009775.59","vol_ccy":"100977.559","vol_ccy_quote":"210452105.33337","confirm":1},{"ts":1771099200000,"open":"2087.66","high":"2098.87","low":"2077.31","close":"2084.99","volume":"1460730.18","vol_ccy":"146073.018","vol_ccy_quote":"305034595.27499","confirm":1},{"ts":1771106400000,"open":"2084.99","high":"2094.37","low":"2082.2","close":"2085.65","volume":"920904.01","vol_ccy":"92090.401","vol_ccy_quote":"192319176.60463","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2089.64","low":"2052.49","close":"2063.01","volume":"3031148.71","vol_ccy":"303114.871","vol_ccy_quote":"627035237.2977","confirm":1},{"ts":1771120800000,"open":"2063.01","high":"2071.65","low":"2035.12","close":"2058.4","volume":"4510004.43","vol_ccy":"451000.443","vol_ccy_quote":"925048499.61726","confirm":1},{"ts":1771128000000,"open":"2058.4","high":"2096.05","low":"2058.4","close":"2087.74","volume":"3833100.05","vol_ccy":"383310.005","vol_ccy_quote":"796806935.76762","confirm":1},{"ts":1771135200000,"open":"2087.74","high":"2102.8","low":"2081.05","close":"2090.92","volume":"2248951.05","vol_ccy":"224895.105","vol_ccy_quote":"469986329.98188","confirm":1},{"ts":1771142400000,"open":"2090.92","high":"2096.52","low":"2053.95","close":"2067.72","volume":"3267069.24","vol_ccy":"326706.924","vol_ccy_quote":"676703100.93022","confirm":1},{"ts":1771149600000,"open":"2067.72","high":"2069.33","low":"2053.06","close":"2061.29","volume":"1700175.54","vol_ccy":"170017.554","vol_ccy_quote":"350324886.42609","confirm":1},{"ts":1771156800000,"open":"2061.29","high":"2069","low":"1992","close":"2001.53","volume":"7878470.69","vol_ccy":"787847.069","vol_ccy_quote":"1593138887.59738","confirm":1},{"ts":1771164000000,"open":"2001.54","high":"2014.6","low":"1990.62","close":"2010.41","volume":"2835733.42","vol_ccy":"283573.342","vol_ccy_quote":"568464216.71887","confirm":1},{"ts":1771171200000,"open":"2010.42","high":"2010.42","low":"1956","close":"1970.18","volume":"5176898.17","vol_ccy":"517689.817","vol_ccy_quote":"1027137171.61177","confirm":1},{"ts":1771178400000,"open":"1970.19","high":"1980.51","low":"1928","close":"1941.03","volume":"6214035.68","vol_ccy":"621403.568","vol_ccy_quote":"1212889501.88216","confirm":1},{"ts":1771185600000,"open":"1941.03","high":"1967.3","low":"1933.01","close":"1957.32","volume":"2252831.17","vol_ccy":"225283.117","vol_ccy_quote":"439560877.06591","confirm":1},{"ts":1771192800000,"open":"1957.32","high":"1975.25","low":"1942.44","close":"1965.39","volume":"2340375.81","vol_ccy":"234037.581","vol_ccy_quote":"458740808.53298","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"1980.54","low":"1955.59","close":"1962.04","volume":"2243027.93","vol_ccy":"224302.793","vol_ccy_quote":"441519720.71854","confirm":1},{"ts":1771207200000,"open":"1962.04","high":"1966.06","low":"1946.01","close":"1957.83","volume":"1753491.12","vol_ccy":"175349.112","vol_ccy_quote":"342951257.94888","confirm":1},{"ts":1771214400000,"open":"1957.84","high":"1973.42","low":"1951.3","close":"1957.01","volume":"1955899.28","vol_ccy":"195589.928","vol_ccy_quote":"383952232.73448","confirm":1},{"ts":1771221600000,"open":"1957","high":"1977.77","low":"1955","close":"1970.34","volume":"1972134.11","vol_ccy":"197213.411","vol_ccy_quote":"388170300.30568","confirm":1},{"ts":1771228800000,"open":"1970.34","high":"1993.77","low":"1968.91","close":"1986.55","volume":"2637674.82","vol_ccy":"263767.482","vol_ccy_quote":"522921313.85418","confirm":1},{"ts":1771236000000,"open":"1986.54","high":"1987.99","low":"1955.78","close":"1975.37","volume":"2912362.65","vol_ccy":"291236.265","vol_ccy_quote":"574268192.60988","confirm":1},{"ts":1771243200000,"open":"1975.38","high":"2024","low":"1960.01","close":"1966.9","volume":"8315708.98","vol_ccy":"831570.898","vol_ccy_quote":"1655442982.82341","confirm":1},{"ts":1771250400000,"open":"1966.91","high":"1985.74","low":"1935.87","close":"1955.8","volume":"5992172.94","vol_ccy":"599217.294","vol_ccy_quote":"1174555708.6104","confirm":1},{"ts":1771257600000,"open":"1955.8","high":"1987.52","low":"1955.1","close":"1977.9","volume":"3714429.18","vol_ccy":"371442.918","vol_ccy_quote":"732562659.04256","confirm":1},{"ts":1771264800000,"open":"1977.91","high":"1985.52","low":"1965.03","close":"1973.29","volume":"1260812.17","vol_ccy":"126081.217","vol_ccy_quote":"248987189.6345","confirm":1},{"ts":1771272000000,"open":"1973.29","high":"2003.55","low":"1970.04","close":"1997.95","volume":"1695496.87","vol_ccy":"169549.687","vol_ccy_quote":"337166982.48668","confirm":1},{"ts":1771279200000,"open":"1997.95","high":"2002.52","low":"1983.48","close":"1997.28","volume":"1464778.23","vol_ccy":"146477.823","vol_ccy_quote":"292144057.89995","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2007.78","low":"1989.41","close":"1990.4","volume":"1653851.23","vol_ccy":"165385.123","vol_ccy_quote":"330550926.86571","confirm":1},{"ts":1771293600000,"open":"1990.39","high":"2008.8","low":"1978.03","close":"1985.01","volume":"2539669.67","vol_ccy":"253966.967","vol_ccy_quote":"506282051.90277","confirm":1},{"ts":1771300800000,"open":"1985","high":"1998.23","low":"1963.41","close":"1974.71","volume":"2432421.28","vol_ccy":"243242.128","vol_ccy_quote":"481343102.13256","confirm":1},{"ts":1771308000000,"open":"1974.7","high":"1987.25","low":"1972.13","close":"1984.66","volume":"1428639.56","vol_ccy":"142863.956","vol_ccy_quote":"282846096.83096","confirm":1},{"ts":1771315200000,"open":"1984.66","high":"1989.99","low":"1968.32","close":"1974.99","volume":"1705143.98","vol_ccy":"170514.398","vol_ccy_quote":"337146488.71532","confirm":1},{"ts":1771322400000,"open":"1974.99","high":"1976.84","low":"1960.27","close":"1967.68","volume":"1755706.91","vol_ccy":"175570.691","vol_ccy_quote":"345346371.53314","confirm":1},{"ts":1771329600000,"open":"1967.67","high":"1999.59","low":"1963.2","close":"1989.59","volume":"2924161.14","vol_ccy":"292416.114","vol_ccy_quote":"579229074.55904","confirm":1},{"ts":1771336800000,"open":"1989.59","high":"2002","low":"1940.01","close":"1967.53","volume":"8534943.77","vol_ccy":"853494.377","vol_ccy_quote":"1675081756.85852","confirm":1},{"ts":1771344000000,"open":"1967.53","high":"2009.81","low":"1952.47","close":"1965.05","volume":"6924465.32","vol_ccy":"692446.532","vol_ccy_quote":"1371097435.71683","confirm":1},{"ts":1771351200000,"open":"1965.04","high":"2014.99","low":"1960.39","close":"1997.35","volume":"4137584.73","vol_ccy":"413758.473","vol_ccy_quote":"825337474.95021","confirm":1},{"ts":1771358400000,"open":"1997.36","high":"2002.22","low":"1985.63","close":"1998.89","volume":"1544858.54","vol_ccy":"154485.854","vol_ccy_quote":"308088364.39713","confirm":1},{"ts":1771365600000,"open":"1998.89","high":"2003.65","low":"1988.65","close":"1990.91","volume":"927944.52","vol_ccy":"92794.452","vol_ccy_quote":"185113032.90232","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"1997.2","low":"1967","close":"1977.06","volume":"2377999.79","vol_ccy":"237799.979","vol_ccy_quote":"470869325.49226","confirm":1},{"ts":1771380000000,"open":"1977.06","high":"1999.55","low":"1976.4","close":"1995.61","volume":"1685040.33","vol_ccy":"168504.033","vol_ccy_quote":"335233008.17499","confirm":1},{"ts":1771387200000,"open":"1995.62","high":"2001.99","low":"1991.83","close":"1995.12","volume":"1224972.28","vol_ccy":"122497.228","vol_ccy_quote":"244608739.53159","confirm":1},{"ts":1771394400000,"open":"1995.12","high":"2023","low":"1994.32","close":"2017","volume":"2784897.67","vol_ccy":"278489.767","vol_ccy_quote":"559176069.355","confirm":1},{"ts":1771401600000,"open":"2017","high":"2038.33","low":"2014.08","close":"2015.58","volume":"2991153.92","vol_ccy":"299115.392","vol_ccy_quote":"605477191.08853","confirm":1},{"ts":1771408800000,"open":"2015.59","high":"2017.12","low":"1975.6","close":"1980.2","volume":"3994750.87","vol_ccy":"399475.087","vol_ccy_quote":"795816644.42305","confirm":1},{"ts":1771416000000,"open":"1980.2","high":"1991.66","low":"1960.01","close":"1969.71","volume":"3945638.19","vol_ccy":"394563.819","vol_ccy_quote":"779925756.68894","confirm":1},{"ts":1771423200000,"open":"1969.7","high":"2009.46","low":"1953","close":"1984.46","volume":"7263695.51","vol_ccy":"726369.551","vol_ccy_quote":"1438118227.28498","confirm":1},{"ts":1771430400000,"open":"1984.45","high":"1987.5","low":"1963.82","close":"1973.34","volume":"3799334.65","vol_ccy":"379933.465","vol_ccy_quote":"749619704.69682","confirm":1},{"ts":1771437600000,"open":"1973.34","high":"1976.78","low":"1921.81","close":"1940.16","volume":"6160486.98","vol_ccy":"616048.698","vol_ccy_quote":"1200319583.98459","confirm":1},{"ts":1771444800000,"open":"1940.14","high":"1951.7","low":"1934.19","close":"1940.83","volume":"1663874.78","vol_ccy":"166387.478","vol_ccy_quote":"323179485.29061","confirm":1},{"ts":1771452000000,"open":"1940.83","high":"1955.84","low":"1938.53","close":"1955.07","volume":"902939.23","vol_ccy":"90293.923","vol_ccy_quote":"175870921.15379","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1973.65","low":"1949.27","close":"1966","volume":"1610813.32","vol_ccy":"161081.332","vol_ccy_quote":"316124944.24885","confirm":1},{"ts":1771466400000,"open":"1966.01","high":"1972.61","low":"1961.54","close":"1971.42","volume":"1314384.39","vol_ccy":"131438.439","vol_ccy_quote":"258626449.49535","confirm":1},{"ts":1771473600000,"open":"1971.42","high":"1979.7","low":"1963","close":"1969.34","volume":"1728196.54","vol_ccy":"172819.654","vol_ccy_quote":"340603059.06721","confirm":1},{"ts":1771480800000,"open":"1969.34","high":"1986.5","low":"1968.98","close":"1980.71","volume":"1907774.87","vol_ccy":"190777.487","vol_ccy_quote":"377768683.50016","confirm":1},{"ts":1771488000000,"open":"1980.7","high":"1981.62","low":"1960.58","close":"1963.14","volume":"2367878.34","vol_ccy":"236787.834","vol_ccy_quote":"466670240.90843","confirm":1},{"ts":1771495200000,"open":"1963.14","high":"1967.78","low":"1946.57","close":"1948.81","volume":"2236828.87","vol_ccy":"223682.887","vol_ccy_quote":"438125548.02831","confirm":1},{"ts":1771502400000,"open":"1948.81","high":"1955.38","low":"1909.74","close":"1920.57","volume":"5973800.02","vol_ccy":"597380.002","vol_ccy_quote":"1153604724.13383","confirm":1},{"ts":1771509600000,"open":"1920.58","high":"1947.77","low":"1910.58","close":"1925.31","volume":"7787140.02","vol_ccy":"778714.002","vol_ccy_quote":"1499934405.58489","confirm":1},{"ts":1771516800000,"open":"1925.31","high":"1943.48","low":"1905.69","close":"1919.8","volume":"4991169.79","vol_ccy":"499116.979","vol_ccy_quote":"959598191.76562","confirm":1},{"ts":1771524000000,"open":"1919.79","high":"1947.12","low":"1915.6","close":"1939.97","volume":"2738246.34","vol_ccy":"273824.634","vol_ccy_quote":"529754995.5667","confirm":1},{"ts":1771531200000,"open":"1939.97","high":"1951.98","low":"1933.47","close":"1947.62","volume":"1318051.51","vol_ccy":"131805.151","vol_ccy_quote":"256453225.08549","confirm":1},{"ts":1771538400000,"open":"1947.62","high":"1950.58","low":"1936.04","close":"1948","volume":"845029.67","vol_ccy":"84502.967","vol_ccy_quote":"164301743.39909","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1963.79","low":"1946.22","close":"1952.84","volume":"1615935.99","vol_ccy":"161593.599","vol_ccy_quote":"316130837.87943","confirm":1},{"ts":1771552800000,"open":"1952.85","high":"1959.79","low":"1946.69","close":"1954.03","volume":"1270179.85","vol_ccy":"127017.985","vol_ccy_quote":"248037212.52554","confirm":1},{"ts":1771560000000,"open":"1954.04","high":"1965.41","low":"1928.72","close":"1954.35","volume":"3717692.71","vol_ccy":"371769.271","vol_ccy_quote":"723470999.84502","confirm":1},{"ts":1771567200000,"open":"1954.36","high":"1968.04","low":"1947.69","close":"1959.59","volume":"1873906.8","vol_ccy":"187390.68","vol_ccy_quote":"367047297.46604","confirm":1},{"ts":1771574400000,"open":"1959.59","high":"1970.99","low":"1955.41","close":"1966.67","volume":"1895461.21","vol_ccy":"189546.121","vol_ccy_quote":"372216340.48326","confirm":1},{"ts":1771581600000,"open":"1966.68","high":"1973.11","low":"1939.43","close":"1943","volume":"2823707.5","vol_ccy":"282370.75","vol_ccy_quote":"551866109.92136","confirm":1},{"ts":1771588800000,"open":"1943","high":"1952.32","low":"1921.7","close":"1933.21","volume":"3618340.17","vol_ccy":"361834.017","vol_ccy_quote":"700851313.0925","confirm":1},{"ts":1771596000000,"open":"1933.22","high":"1979.99","low":"1932.11","close":"1963","volume":"8174030.02","vol_ccy":"817403.002","vol_ccy_quote":"1596651678.58208","confirm":1},{"ts":1771603200000,"open":"1963","high":"1973.09","low":"1938.02","close":"1965.69","volume":"5772380.23","vol_ccy":"577238.023","vol_ccy_quote":"1130021948.5464","confirm":1},{"ts":1771610400000,"open":"1965.69","high":"1980.96","low":"1958.29","close":"1962.7","volume":"3188666.43","vol_ccy":"318866.643","vol_ccy_quote":"627995369.74468","confirm":1},{"ts":1771617600000,"open":"1962.7","high":"1974.18","low":"1960.6","close":"1973.38","volume":"735287.12","vol_ccy":"73528.712","vol_ccy_quote":"144775929.59647","confirm":1},{"ts":1771624800000,"open":"1973.38","high":"1973.38","low":"1962.3","close":"1967.7","volume":"858399.07","vol_ccy":"85839.907","vol_ccy_quote":"168919383.32513","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1968.6","low":"1960.15","close":"1965.43","volume":"735753.23","vol_ccy":"73575.323","vol_ccy_quote":"144538514.92555","confirm":1},{"ts":1771639200000,"open":"1965.43","high":"1969.73","low":"1954.62","close":"1958.4","volume":"1049307.44","vol_ccy":"104930.744","vol_ccy_quote":"205842845.5163","confirm":1},{"ts":1771646400000,"open":"1958.4","high":"1963.83","low":"1955.15","close":"1961.71","volume":"657700.87","vol_ccy":"65770.087","vol_ccy_quote":"128927487.04119","confirm":1},{"ts":1771653600000,"open":"1961.7","high":"1965.36","low":"1959.12","close":"1961.99","volume":"622228.12","vol_ccy":"62222.812","vol_ccy_quote":"122083497.73352","confirm":1},{"ts":1771660800000,"open":"1962","high":"1976.98","low":"1961.22","close":"1969.1","volume":"1692766.55","vol_ccy":"169276.655","vol_ccy_quote":"333523277.21124","confirm":1},{"ts":1771668000000,"open":"1969.1","high":"1987.99","low":"1969","close":"1976.06","volume":"2138368.05","vol_ccy":"213836.805","vol_ccy_quote":"423164409.45663","confirm":1},{"ts":1771675200000,"open":"1976.05","high":"1980.98","low":"1967.75","close":"1980.34","volume":"1437872.65","vol_ccy":"143787.265","vol_ccy_quote":"283920359.84184","confirm":1},{"ts":1771682400000,"open":"1980.34","high":"1995.75","low":"1977.68","close":"1987.04","volume":"2772790.39","vol_ccy":"277279.039","vol_ccy_quote":"551176276.84397","confirm":1},{"ts":1771689600000,"open":"1987.04","high":"1991.71","low":"1975.08","close":"1987.95","volume":"1870863.7","vol_ccy":"187086.37","vol_ccy_quote":"371085736.71753","confirm":1},{"ts":1771696800000,"open":"1987.94","high":"1994.7","low":"1986.62","close":"1987.56","volume":"779402.42","vol_ccy":"77940.242","vol_ccy_quote":"155168283.30874","confirm":1},{"ts":1771704000000,"open":"1987.57","high":"1990.5","low":"1966.76","close":"1981.04","volume":"1712830.61","vol_ccy":"171283.061","vol_ccy_quote":"338729389.19839","confirm":1},{"ts":1771711200000,"open":"1981.04","high":"1981.7","low":"1970.21","close":"1972.67","volume":"671885.4","vol_ccy":"67188.54","vol_ccy_quote":"132673754.29716","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1979.1","low":"1966.2","close":"1976.61","volume":"1218962.91","vol_ccy":"121896.291","vol_ccy_quote":"240486426.06998","confirm":1},{"ts":1771725600000,"open":"1976.6","high":"1982.4","low":"1966.01","close":"1973.94","volume":"1283056.6","vol_ccy":"128305.66","vol_ccy_quote":"253166014.23655","confirm":1},{"ts":1771732800000,"open":"1973.94","high":"1975.58","low":"1970.08","close":"1974.19","volume":"635628.02","vol_ccy":"63562.802","vol_ccy_quote":"125392136.96984","confirm":1},{"ts":1771740000000,"open":"1974.2","high":"1978.57","low":"1973.4","close":"1975.14","volume":"743569.01","vol_ccy":"74356.901","vol_ccy_quote":"146897379.15203","confirm":1},{"ts":1771747200000,"open":"1975.15","high":"1976.5","low":"1969.19","close":"1974.98","volume":"731539.96","vol_ccy":"73153.996","vol_ccy_quote":"144308580.90338","confirm":1},{"ts":1771754400000,"open":"1974.98","high":"1982.61","low":"1973.91","close":"1979.85","volume":"1028448.73","vol_ccy":"102844.873","vol_ccy_quote":"203496741.83749","confirm":1},{"ts":1771761600000,"open":"1979.85","high":"1980.59","low":"1944.03","close":"1950.28","volume":"4704202.69","vol_ccy":"470420.269","vol_ccy_quote":"921924972.27277","confirm":1},{"ts":1771768800000,"open":"1950.28","high":"1957.97","low":"1942.29","close":"1952.89","volume":"2455672.93","vol_ccy":"245567.293","vol_ccy_quote":"478826222.89746","confirm":1},{"ts":1771776000000,"open":"1952.89","high":"1954.63","low":"1932.5","close":"1939.31","volume":"2417728.38","vol_ccy":"241772.838","vol_ccy_quote":"469668998.75923","confirm":1},{"ts":1771783200000,"open":"1939.3","high":"1945","low":"1937.5","close":"1942.99","volume":"658865.06","vol_ccy":"65886.506","vol_ccy_quote":"127920094.99223","confirm":1},{"ts":1771790400000,"open":"1943","high":"1951.39","low":"1939","close":"1949.38","volume":"619827.65","vol_ccy":"61982.765","vol_ccy_quote":"120570888.3992","confirm":1},{"ts":1771797600000,"open":"1949.38","high":"1960.62","low":"1945.27","close":"1956.92","volume":"1346665.11","vol_ccy":"134666.511","vol_ccy_quote":"263189298.08894","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1845.02","close":"1855.2","volume":"12911182.47","vol_ccy":"1291118.247","vol_ccy_quote":"2434234384.36708","confirm":1},{"ts":1771812000000,"open":"1855.19","high":"1871","low":"1849.32","close":"1861.58","volume":"3792786.14","vol_ccy":"379278.614","vol_ccy_quote":"705747339.43126","confirm":1},{"ts":1771819200000,"open":"1861.58","high":"1869.24","low":"1850.22","close":"1864.6","volume":"2644651.82","vol_ccy":"264465.182","vol_ccy_quote":"492415207.3247","confirm":1},{"ts":1771826400000,"open":"1864.59","high":"1887.74","low":"1862.12","close":"1883.77","volume":"3421203.61","vol_ccy":"342120.361","vol_ccy_quote":"642376164.05813","confirm":1},{"ts":1771833600000,"open":"1883.78","high":"1918","low":"1875.58","close":"1916.67","volume":"4592388.01","vol_ccy":"459238.801","vol_ccy_quote":"870826701.12111","confirm":1},{"ts":1771840800000,"open":"1916.67","high":"1927.29","low":"1910.18","close":"1914.54","volume":"3300620.76","vol_ccy":"330062.076","vol_ccy_quote":"632869987.91027","confirm":1},{"ts":1771848000000,"open":"1914.53","high":"1934.99","low":"1904.19","close":"1920.91","volume":"4008908.7","vol_ccy":"400890.87","vol_ccy_quote":"770291580.29599","confirm":1},{"ts":1771855200000,"open":"1920.91","high":"1924.61","low":"1891.82","close":"1894.89","volume":"6042636.14","vol_ccy":"604263.614","vol_ccy_quote":"1152003772.11529","confirm":1},{"ts":1771862400000,"open":"1894.89","high":"1899.62","low":"1836.1","close":"1863.04","volume":"8828713.14","vol_ccy":"882871.314","vol_ccy_quote":"1648569192.39336","confirm":1},{"ts":1771869600000,"open":"1863.04","high":"1873.62","low":"1845.12","close":"1856.43","volume":"3357814.13","vol_ccy":"335781.413","vol_ccy_quote":"624405662.55906","confirm":1},{"ts":1771876800000,"open":"1856.43","high":"1868.68","low":"1846.1","close":"1862.72","volume":"1828935.16","vol_ccy":"182893.516","vol_ccy_quote":"339848816.78666","confirm":1},{"ts":1771884000000,"open":"1862.73","high":"1869.82","low":"1850","close":"1855.63","volume":"1543622.06","vol_ccy":"154362.206","vol_ccy_quote":"286998976.21416","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1810.41","close":"1839.86","volume":"6793181.77","vol_ccy":"679318.177","vol_ccy_quote":"1249772240.67831","confirm":1},{"ts":1771898400000,"open":"1839.87","high":"1853.87","low":"1821.35","close":"1830.93","volume":"3931658.26","vol_ccy":"393165.826","vol_ccy_quote":"721540117.57727","confirm":1},{"ts":1771905600000,"open":"1830.93","high":"1839.85","low":"1812.27","close":"1825.16","volume":"4866441.33","vol_ccy":"486644.133","vol_ccy_quote":"887811942.16539","confirm":1},{"ts":1771912800000,"open":"1825.15","high":"1831.25","low":"1814.24","close":"1824.71","volume":"2550941.6","vol_ccy":"255094.16","vol_ccy_quote":"465295852.86754","confirm":1},{"ts":1771920000000,"open":"1824.71","high":"1835.74","low":"1814.06","close":"1826.46","volume":"2948217.59","vol_ccy":"294821.759","vol_ccy_quote":"537877552.6097","confirm":1},{"ts":1771927200000,"open":"1826.46","high":"1828.99","low":"1817.37","close":"1825.71","volume":"1620134.92","vol_ccy":"162013.492","vol_ccy_quote":"295324053.57623","confirm":1},{"ts":1771934400000,"open":"1825.71","high":"1830","low":"1794.49","close":"1814.78","volume":"4887229.07","vol_ccy":"488722.907","vol_ccy_quote":"886674818.48121","confirm":1},{"ts":1771941600000,"open":"1814.78","high":"1849","low":"1802","close":"1846.16","volume":"7867499.68","vol_ccy":"786749.968","vol_ccy_quote":"1439744283.74657","confirm":1},{"ts":1771948800000,"open":"1846.16","high":"1864.49","low":"1836.79","close":"1854.18","volume":"5834430.11","vol_ccy":"583443.011","vol_ccy_quote":"1081160378.41625","confirm":1},{"ts":1771956000000,"open":"1854.18","high":"1861.77","low":"1843.39","close":"1851.4","volume":"1884412.93","vol_ccy":"188441.293","vol_ccy_quote":"349035269.61879","confirm":1},{"ts":1771963200000,"open":"1851.4","high":"1861.49","low":"1844.15","close":"1852.9","volume":"1276433.72","vol_ccy":"127643.372","vol_ccy_quote":"236454584.70114","confirm":1},{"ts":1771970400000,"open":"1852.91","high":"1863.89","low":"1850.4","close":"1851.12","volume":"1275806","vol_ccy":"127580.6","vol_ccy_quote":"236834905.79683","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"1923.99","low":"1845.36","close":"1917.23","volume":"7822737.92","vol_ccy":"782273.792","vol_ccy_quote":"1482165699.76581","confirm":1},{"ts":1771984800000,"open":"1917.24","high":"1945.97","low":"1902.75","close":"1905.62","volume":"4933861.08","vol_ccy":"493386.108","vol_ccy_quote":"948636444.93277","confirm":1},{"ts":1771992000000,"open":"1905.62","high":"1913.96","low":"1877.16","close":"1886.92","volume":"4361118.09","vol_ccy":"436111.809","vol_ccy_quote":"826907012.85138","confirm":1},{"ts":1771999200000,"open":"1886.92","high":"1895.6","low":"1881.25","close":"1892.38","volume":"1822015.45","vol_ccy":"182201.545","vol_ccy_quote":"344241993.62855","confirm":1},{"ts":1772006400000,"open":"1892.37","high":"1917.58","low":"1889.26","close":"1914.19","volume":"3484908.95","vol_ccy":"348490.895","vol_ccy_quote":"664304745.2405","confirm":1},{"ts":1772013600000,"open":"1914.19","high":"1928","low":"1905.53","close":"1925.4","volume":"2890327.76","vol_ccy":"289032.776","vol_ccy_quote":"554116314.97733","confirm":1},{"ts":1772020800000,"open":"1925.39","high":"1976.3","low":"1921.19","close":"1963.62","volume":"8638115.84","vol_ccy":"863811.584","vol_ccy_quote":"1686444729.36751","confirm":1},{"ts":1772028000000,"open":"1963.63","high":"2028.64","low":"1961.29","close":"2013.04","volume":"14284026.62","vol_ccy":"1428402.662","vol_ccy_quote":"2851000587.86812","confirm":1},{"ts":1772035200000,"open":"2013.03","high":"2087.95","low":"2012.5","close":"2073.34","volume":"13267566.9","vol_ccy":"1326756.69","vol_ccy_quote":"2722119545.6468","confirm":1},{"ts":1772042400000,"open":"2073.34","high":"2081.14","low":"2056","close":"2070.44","volume":"5331078.69","vol_ccy":"533107.869","vol_ccy_quote":"1102341558.24195","confirm":1},{"ts":1772049600000,"open":"2070.44","high":"2155.08","low":"2057.27","close":"2100.21","volume":"8648749.36","vol_ccy":"864874.936","vol_ccy_quote":"1816684026.764","confirm":1},{"ts":1772056800000,"open":"2100.21","high":"2115","low":"2033.57","close":"2057.06","volume":"6357137.32","vol_ccy":"635713.732","vol_ccy_quote":"1318019789.83115","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2076.61","low":"2046.67","close":"2058.01","volume":"3553742.05","vol_ccy":"355374.205","vol_ccy_quote":"732317295.94094","confirm":1},{"ts":1772071200000,"open":"2058.01","high":"2059.51","low":"2039","close":"2054","volume":"2528423.48","vol_ccy":"252842.348","vol_ccy_quote":"518339897.27668","confirm":1},{"ts":1772078400000,"open":"2053.99","high":"2083","low":"2051.07","close":"2065.77","volume":"3682568.7","vol_ccy":"368256.87","vol_ccy_quote":"761438925.31484","confirm":1},{"ts":1772085600000,"open":"2065.78","high":"2076","low":"2051.11","close":"2052.7","volume":"2210510.87","vol_ccy":"221051.087","vol_ccy_quote":"456148662.99767","confirm":1},{"ts":1772092800000,"open":"2052.71","high":"2076.84","low":"2044.24","close":"2074.37","volume":"3605590.32","vol_ccy":"360559.032","vol_ccy_quote":"742605573.88607","confirm":1},{"ts":1772100000000,"open":"2074.36","high":"2084","low":"2052.49","close":"2056.86","volume":"2632821.48","vol_ccy":"263282.148","vol_ccy_quote":"544097958.08507","confirm":1},{"ts":1772107200000,"open":"2056.86","high":"2073","low":"2054.48","close":"2064.3","volume":"2426083.02","vol_ccy":"242608.302","vol_ccy_quote":"501115554.84033","confirm":1},{"ts":1772114400000,"open":"2064.31","high":"2077.7","low":"2010.49","close":"2032.77","volume":"11284089.65","vol_ccy":"1128408.965","vol_ccy_quote":"2302028827.49134","confirm":1},{"ts":1772121600000,"open":"2032.78","high":"2037.09","low":"1977.48","close":"1987.3","volume":"9237325.6","vol_ccy":"923732.56","vol_ccy_quote":"1847245331.5871","confirm":1},{"ts":1772128800000,"open":"1987.3","high":"2033.54","low":"1974.24","close":"2029.04","volume":"5355533.38","vol_ccy":"535553.338","vol_ccy_quote":"1075115287.22673","confirm":1},{"ts":1772136000000,"open":"2028.98","high":"2040.92","low":"2016.16","close":"2029.4","volume":"2353350.96","vol_ccy":"235335.096","vol_ccy_quote":"477667959.08699","confirm":1},{"ts":1772143200000,"open":"2029.4","high":"2036.91","low":"2023.02","close":"2026.65","volume":"1000235.61","vol_ccy":"100023.561","vol_ccy_quote":"202992771.50725","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2029.69","low":"1998.96","close":"2021","volume":"3083875.23","vol_ccy":"308387.523","vol_ccy_quote":"620959583.83707","confirm":1},{"ts":1772157600000,"open":"2020.99","high":"2048.81","low":"2018","close":"2044.14","volume":"2527033.74","vol_ccy":"252703.374","vol_ccy_quote":"513115875.20577","confirm":1},{"ts":1772164800000,"open":"2044.15","high":"2063.26","low":"2037.59","close":"2040.65","volume":"3270416.21","vol_ccy":"327041.621","vol_ccy_quote":"670507852.17006","confirm":1},{"ts":1772172000000,"open":"2040.66","high":"2041.91","low":"2021.26","close":"2031.47","volume":"2464134.87","vol_ccy":"246413.487","vol_ccy_quote":"500609145.22676","confirm":1},{"ts":1772179200000,"open":"2031.47","high":"2045","low":"2007.09","close":"2009","volume":"3616415.15","vol_ccy":"361641.515","vol_ccy_quote":"733475004.35829","confirm":1},{"ts":1772186400000,"open":"2009","high":"2013","low":"1951.84","close":"1961.16","volume":"8242960.52","vol_ccy":"824296.052","vol_ccy_quote":"1631483176.41714","confirm":1},{"ts":1772193600000,"open":"1961.17","high":"1968.61","low":"1937.48","close":"1962.19","volume":"6038810.34","vol_ccy":"603881.034","vol_ccy_quote":"1180834293.72033","confirm":1},{"ts":1772200800000,"open":"1962.19","high":"1963.42","low":"1939.03","close":"1947.32","volume":"5570897.09","vol_ccy":"557089.709","vol_ccy_quote":"1085982212.2524","confirm":1},{"ts":1772208000000,"open":"1947.32","high":"1947.89","low":"1906.15","close":"1931.18","volume":"8113780.83","vol_ccy":"811378.083","vol_ccy_quote":"1562917584.53763","confirm":1},{"ts":1772215200000,"open":"1931.17","high":"1932.25","low":"1911.08","close":"1920.22","volume":"2297271.82","vol_ccy":"229727.182","vol_ccy_quote":"441326317.86512","confirm":1},{"ts":1772222400000,"open":"1920.23","high":"1932.69","low":"1916.25","close":"1920.62","volume":"1574154.2","vol_ccy":"157415.42","vol_ccy_quote":"302946188.22312","confirm":1},{"ts":1772229600000,"open":"1920.62","high":"1932.49","low":"1885.68","close":"1928.55","volume":"3035188.43","vol_ccy":"303518.843","vol_ccy_quote":"580399217.17941","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1936.61","low":"1917.9","close":"1923.12","volume":"1825574.2","vol_ccy":"182557.42","vol_ccy_quote":"352057031.37482","confirm":1},{"ts":1772244000000,"open":"1923.12","high":"1931.4","low":"1918.84","close":"1923.4","volume":"876949.23","vol_ccy":"87694.923","vol_ccy_quote":"168877045.3611","confirm":1},{"ts":1772251200000,"open":"1923.4","high":"1930.71","low":"1913.29","close":"1919.23","volume":"1435553.1","vol_ccy":"143555.31","vol_ccy_quote":"275777654.42922","confirm":1},{"ts":1772258400000,"open":"1919.22","high":"1919.66","low":"1833.21","close":"1865.45","volume":"14915624.42","vol_ccy":"1491562.442","vol_ccy_quote":"2787352267.50108","confirm":1},{"ts":1772265600000,"open":"1865.45","high":"1868","low":"1842.78","close":"1854.01","volume":"4083071.49","vol_ccy":"408307.149","vol_ccy_quote":"757613181.04773","confirm":1},{"ts":1772272800000,"open":"1854","high":"1879.88","low":"1847.86","close":"1862.57","volume":"3820674.93","vol_ccy":"382067.493","vol_ccy_quote":"712800803.05791","confirm":1},{"ts":1772280000000,"open":"1862.58","high":"1909.64","low":"1861.06","close":"1904.63","volume":"5367404.21","vol_ccy":"536740.421","vol_ccy_quote":"1012022411.84039","confirm":1},{"ts":1772287200000,"open":"1904.63","high":"1915.22","low":"1872.15","close":"1897.66","volume":"7282955.46","vol_ccy":"728295.546","vol_ccy_quote":"1380659278.73255","confirm":1},{"ts":1772294400000,"open":"1897.67","high":"1911.84","low":"1882.62","close":"1905.86","volume":"3365746.95","vol_ccy":"336574.695","vol_ccy_quote":"639002549.12465","confirm":1},{"ts":1772301600000,"open":"1905.86","high":"1954.63","low":"1899.6","close":"1946.08","volume":"5922764.41","vol_ccy":"592276.441","vol_ccy_quote":"1142973965.74181","confirm":1},{"ts":1772308800000,"open":"1946.07","high":"1972.37","low":"1937.11","close":"1956.78","volume":"4320854.77","vol_ccy":"432085.477","vol_ccy_quote":"845156951.81848","confirm":1},{"ts":1772316000000,"open":"1956.78","high":"1984.58","low":"1954.63","close":"1963.27","volume":"2714413.68","vol_ccy":"271441.368","vol_ccy_quote":"534019523.33354","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2022.81","low":"1941.82","close":"2011.38","volume":"5073972.08","vol_ccy":"507397.208","vol_ccy_quote":"1004933265.53401","confirm":1},{"ts":1772330400000,"open":"2011.39","high":"2054.19","low":"2007.34","close":"2022.24","volume":"7245325.2","vol_ccy":"724532.52","vol_ccy_quote":"1474262103.52531","confirm":1},{"ts":1772337600000,"open":"2022.24","high":"2030","low":"1996","close":"2010.36","volume":"3352919.55","vol_ccy":"335291.955","vol_ccy_quote":"674813280.64873","confirm":1},{"ts":1772344800000,"open":"2010.36","high":"2011.97","low":"1988","close":"2006.3","volume":"3479584","vol_ccy":"347958.4","vol_ccy_quote":"695792676.81938","confirm":1},{"ts":1772352000000,"open":"2006.3","high":"2009.58","low":"1971.88","close":"1979.88","volume":"4386227.2","vol_ccy":"438622.72","vol_ccy_quote":"871923710.70723","confirm":1},{"ts":1772359200000,"open":"1979.87","high":"1992.16","low":"1970.53","close":"1982.43","volume":"2247044.61","vol_ccy":"224704.461","vol_ccy_quote":"445505350.38874","confirm":1},{"ts":1772366400000,"open":"1982.42","high":"2024.71","low":"1967","close":"2006.08","volume":"4876408.75","vol_ccy":"487640.875","vol_ccy_quote":"972525904.3274","confirm":1},{"ts":1772373600000,"open":"2006.09","high":"2028.26","low":"1990.28","close":"1992.52","volume":"4697143.84","vol_ccy":"469714.384","vol_ccy_quote":"942825444.68627","confirm":1},{"ts":1772380800000,"open":"1992.51","high":"2009.63","low":"1952","close":"1959.94","volume":"6706901.72","vol_ccy":"670690.172","vol_ccy_quote":"1325880592.97052","confirm":1},{"ts":1772388000000,"open":"1959.94","high":"1996.61","low":"1945.73","close":"1952.89","volume":"4621459.22","vol_ccy":"462145.922","vol_ccy_quote":"912234262.38007","confirm":1},{"ts":1772395200000,"open":"1952.89","high":"1954.4","low":"1906.26","close":"1928","volume":"4245037.08","vol_ccy":"424503.708","vol_ccy_quote":"816702548.24972","confirm":1},{"ts":1772402400000,"open":"1928","high":"1969.67","low":"1912.9","close":"1938.49","volume":"4083603.97","vol_ccy":"408360.397","vol_ccy_quote":"791109032.57643","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"1988.8","low":"1936.02","close":"1962.73","volume":"4178628.71","vol_ccy":"417862.871","vol_ccy_quote":"820041514.50966","confirm":1},{"ts":1772416800000,"open":"1962.73","high":"1979.99","low":"1938.32","close":"1971.29","volume":"4263147.35","vol_ccy":"426314.735","vol_ccy_quote":"835354335.86774","confirm":1},{"ts":1772424000000,"open":"1971.3","high":"1983.54","low":"1960.6","close":"1970.3","volume":"2062916.07","vol_ccy":"206291.607","vol_ccy_quote":"406838844.05458","confirm":1},{"ts":1772431200000,"open":"1970.31","high":"1970.5","low":"1924.06","close":"1940.32","volume":"4677661.05","vol_ccy":"467766.105","vol_ccy_quote":"908772862.30726","confirm":1},{"ts":1772438400000,"open":"1940.33","high":"1967.27","low":"1917","close":"1946.72","volume":"5622783.11","vol_ccy":"562278.311","vol_ccy_quote":"1093326849.60675","confirm":1},{"ts":1772445600000,"open":"1946.73","high":"1956.1","low":"1934.32","close":"1946.71","volume":"3464930.66","vol_ccy":"346493.066","vol_ccy_quote":"673994830.3273","confirm":1},{"ts":1772452800000,"open":"1946.7","high":"1948.39","low":"1921.21","close":"1926.77","volume":"3104518.53","vol_ccy":"310451.853","vol_ccy_quote":"600312550.48127","confirm":1},{"ts":1772460000000,"open":"1926.76","high":"2064.94","low":"1920.16","close":"2046.44","volume":"18933564.6","vol_ccy":"1893356.46","vol_ccy_quote":"3790545411.68004","confirm":1},{"ts":1772467200000,"open":"2046.44","high":"2090.73","low":"2024.31","close":"2040","volume":"10818641.52","vol_ccy":"1081864.152","vol_ccy_quote":"2225405203.16301","confirm":1},{"ts":1772474400000,"open":"2040","high":"2049","low":"2016.3","close":"2042.39","volume":"3439353.47","vol_ccy":"343935.347","vol_ccy_quote":"699059592.66757","confirm":1},{"ts":1772481600000,"open":"2042.39","high":"2056.8","low":"2024.02","close":"2042.24","volume":"2824368.1","vol_ccy":"282436.81","vol_ccy_quote":"576218042.27209","confirm":1},{"ts":1772488800000,"open":"2042.24","high":"2057.99","low":"2023.19","close":"2026.4","volume":"2003678.02","vol_ccy":"200367.802","vol_ccy_quote":"408697862.60989","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2041.31","low":"2017.62","close":"2019.04","volume":"2272996.69","vol_ccy":"227299.669","vol_ccy_quote":"461245276.11916","confirm":1},{"ts":1772503200000,"open":"2019.04","high":"2021.88","low":"1996.53","close":"2007.89","volume":"3445213.38","vol_ccy":"344521.338","vol_ccy_quote":"692281365.88984","confirm":1},{"ts":1772510400000,"open":"2007.89","high":"2019.03","low":"1985.55","close":"1992.65","volume":"3437377.08","vol_ccy":"343737.708","vol_ccy_quote":"687908785.55745","confirm":1},{"ts":1772517600000,"open":"1992.66","high":"2003.3","low":"1987.29","close":"1995.38","volume":"2022254.96","vol_ccy":"202225.496","vol_ccy_quote":"403522158.2542","confirm":1},{"ts":1772524800000,"open":"1995.38","high":"1999.84","low":"1938.18","close":"1950.41","volume":"9033913.95","vol_ccy":"903391.395","vol_ccy_quote":"1772513992.45879","confirm":1},{"ts":1772532000000,"open":"1950.41","high":"1965.88","low":"1944.01","close":"1960.2","volume":"2967946.75","vol_ccy":"296794.675","vol_ccy_quote":"580496106.62791","confirm":1},{"ts":1772539200000,"open":"1960.19","high":"1989.38","low":"1942.46","close":"1951.37","volume":"5847528.96","vol_ccy":"584752.896","vol_ccy_quote":"1147669304.21875","confirm":1},{"ts":1772546400000,"open":"1951.36","high":"1976.82","low":"1927.32","close":"1967.98","volume":"11395163.1","vol_ccy":"1139516.31","vol_ccy_quote":"2222999806.70916","confirm":1},{"ts":1772553600000,"open":"1967.95","high":"2012.96","low":"1957.4","close":"1979.36","volume":"10563124.09","vol_ccy":"1056312.409","vol_ccy_quote":"2092758634.65321","confirm":1},{"ts":1772560800000,"open":"1979.36","high":"1999.28","low":"1968.2","close":"1985.31","volume":"3494232.46","vol_ccy":"349423.246","vol_ccy_quote":"693958829.96078","confirm":1},{"ts":1772568000000,"open":"1985.3","high":"1988.81","low":"1958.22","close":"1967.27","volume":"2070029.53","vol_ccy":"207002.953","vol_ccy_quote":"408120340.32693","confirm":1},{"ts":1772575200000,"open":"1967.28","high":"2000.99","low":"1967.02","close":"1981.83","volume":"1989198.04","vol_ccy":"198919.804","vol_ccy_quote":"394888671.69008","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"1998","low":"1960.55","close":"1980.72","volume":"2708743.31","vol_ccy":"270874.331","vol_ccy_quote":"535880354.62878","confirm":1},{"ts":1772589600000,"open":"1980.72","high":"1982","low":"1943.59","close":"1960","volume":"3735915.67","vol_ccy":"373591.567","vol_ccy_quote":"733135856.01232","confirm":1},{"ts":1772596800000,"open":"1959.99","high":"1977","low":"1949.29","close":"1970.01","volume":"2513289.54","vol_ccy":"251328.954","vol_ccy_quote":"493152659.85203","confirm":1},{"ts":1772604000000,"open":"1970.01","high":"2010","low":"1961.82","close":"2005.33","volume":"4333811.42","vol_ccy":"433381.142","vol_ccy_quote":"861059481.76125","confirm":1},{"ts":1772611200000,"open":"2005.34","high":"2088.66","low":"1998.82","close":"2074.43","volume":"13029917.22","vol_ccy":"1302991.722","vol_ccy_quote":"2672189256.96629","confirm":1},{"ts":1772618400000,"open":"2074.44","high":"2092.3","low":"2045.69","close":"2054.13","volume":"5229108.73","vol_ccy":"522910.873","vol_ccy_quote":"1081855691.4192","confirm":1},{"ts":1772625600000,"open":"2054.13","high":"2067.89","low":"2035.6","close":"2063.48","volume":"4783538.99","vol_ccy":"478353.899","vol_ccy_quote":"982157187.60753","confirm":1},{"ts":1772632800000,"open":"2063.47","high":"2160.25","low":"2062","close":"2149.66","volume":"17997530.05","vol_ccy":"1799753.005","vol_ccy_quote":"3788466361.45422","confirm":1},{"ts":1772640000000,"open":"2149.65","high":"2167.86","low":"2127.36","close":"2144.75","volume":"7346963.52","vol_ccy":"734696.352","vol_ccy_quote":"1575535050.37013","confirm":1},{"ts":1772647200000,"open":"2144.76","high":"2201.43","low":"2136.61","close":"2176.69","volume":"6833126.48","vol_ccy":"683312.648","vol_ccy_quote":"1485299555.03026","confirm":1},{"ts":1772654400000,"open":"2176.69","high":"2179.06","low":"2141.19","close":"2148.77","volume":"2553726.28","vol_ccy":"255372.628","vol_ccy_quote":"551248061.18629","confirm":1},{"ts":1772661600000,"open":"2148.78","high":"2163.52","low":"2115.59","close":"2126.27","volume":"2625426.32","vol_ccy":"262542.632","vol_ccy_quote":"560624723.0586","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2141.48","low":"2106.26","close":"2113.08","volume":"3060029.7","vol_ccy":"306002.97","vol_ccy_quote":"650011430.44135","confirm":1},{"ts":1772676000000,"open":"2113.08","high":"2133.33","low":"2106.04","close":"2119.11","volume":"2636693.86","vol_ccy":"263669.386","vol_ccy_quote":"558963585.99974","confirm":1},{"ts":1772683200000,"open":"2119.1","high":"2143.33","low":"2112.22","close":"2118.79","volume":"3058504.55","vol_ccy":"305850.455","vol_ccy_quote":"650508549.25288","confirm":1},{"ts":1772690400000,"open":"2118.8","high":"2132.34","low":"2094.38","close":"2104.09","volume":"3358178.8","vol_ccy":"335817.88","vol_ccy_quote":"709529884.5248","confirm":1},{"ts":1772697600000,"open":"2104.1","high":"2137.76","low":"2092.06","close":"2124.65","volume":"4478069.96","vol_ccy":"447806.996","vol_ccy_quote":"947073359.47154","confirm":1},{"ts":1772704800000,"open":"2124.65","high":"2163.49","low":"2118.52","close":"2136.9","volume":"5003326.45","vol_ccy":"500332.645","vol_ccy_quote":"1073677642.42868","confirm":1},{"ts":1772712000000,"open":"2136.9","high":"2142.48","low":"2108.01","close":"2116.59","volume":"4489493.25","vol_ccy":"448949.325","vol_ccy_quote":"954155460.17081","confirm":1},{"ts":1772719200000,"open":"2116.58","high":"2130.99","low":"2066.18","close":"2086.12","volume":"8996548","vol_ccy":"899654.8","vol_ccy_quote":"1885633546.16291","confirm":1},{"ts":1772726400000,"open":"2086.12","high":"2093.71","low":"2053","close":"2059.03","volume":"6279535.13","vol_ccy":"627953.513","vol_ccy_quote":"1300266542.08266","confirm":1},{"ts":1772733600000,"open":"2059.03","high":"2092.08","low":"2056.48","close":"2073.58","volume":"2715233.41","vol_ccy":"271523.341","vol_ccy_quote":"563209397.90272","confirm":1},{"ts":1772740800000,"open":"2073.58","high":"2099","low":"2068.58","close":"2079.58","volume":"2054963.03","vol_ccy":"205496.303","vol_ccy_quote":"428734937.20783","confirm":1},{"ts":1772748000000,"open":"2079.57","high":"2084.61","low":"2068.39","close":"2071.98","volume":"926641.62","vol_ccy":"92664.162","vol_ccy_quote":"192455404.42285","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2090.71","low":"2060.02","close":"2086.57","volume":"2017993.68","vol_ccy":"201799.368","vol_ccy_quote":"418877582.95926","confirm":1},{"ts":1772762400000,"open":"2086.57","high":"2092.93","low":"2073.53","close":"2083.08","volume":"1663878.21","vol_ccy":"166387.821","vol_ccy_quote":"346706118.45249","confirm":1},{"ts":1772769600000,"open":"2083.07","high":"2085.16","low":"2058.25","close":"2068.02","volume":"2594873.61","vol_ccy":"259487.361","vol_ccy_quote":"536517743.6156","confirm":1},{"ts":1772776800000,"open":"2068.02","high":"2086.66","low":"2062.6","close":"2081.75","volume":"2325704.06","vol_ccy":"232570.406","vol_ccy_quote":"482764025.0177","confirm":1},{"ts":1772784000000,"open":"2081.74","high":"2081.75","low":"2044.8","close":"2058.97","volume":"3639392.77","vol_ccy":"363939.277","vol_ccy_quote":"749971263.66286","confirm":1},{"ts":1772791200000,"open":"2058.97","high":"2069.18","low":"2048.65","close":"2050","volume":"2183248.87","vol_ccy":"218324.887","vol_ccy_quote":"449870761.25839","confirm":1},{"ts":1772798400000,"open":"2050","high":"2063.12","low":"2017.05","close":"2019.16","volume":"7538551.91","vol_ccy":"753855.191","vol_ccy_quote":"1539165251.90464","confirm":1},{"ts":1772805600000,"open":"2019.14","high":"2023.4","low":"1964.24","close":"1976.54","volume":"12681478.67","vol_ccy":"1268147.867","vol_ccy_quote":"2527157226.49739","confirm":1},{"ts":1772812800000,"open":"1976.53","high":"1983.9","low":"1954","close":"1965.55","volume":"4453164.36","vol_ccy":"445316.436","vol_ccy_quote":"876612423.98979","confirm":1},{"ts":1772820000000,"open":"1965.56","high":"1992","low":"1965.38","close":"1982.78","volume":"2357786.88","vol_ccy":"235778.688","vol_ccy_quote":"466869330.574","confirm":1},{"ts":1772827200000,"open":"1982.78","high":"1987.97","low":"1967.77","close":"1982.85","volume":"1638446.12","vol_ccy":"163844.612","vol_ccy_quote":"323941360.73877","confirm":1},{"ts":1772834400000,"open":"1982.85","high":"1990","low":"1976","close":"1977.79","volume":"850907.31","vol_ccy":"85090.731","vol_ccy_quote":"168776308.00946","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1982.51","low":"1975.12","close":"1979.55","volume":"775399.05","vol_ccy":"77539.905","vol_ccy_quote":"153456599.83296","confirm":1},{"ts":1772848800000,"open":"1979.56","high":"1995","low":"1971.24","close":"1978.99","volume":"1819168.51","vol_ccy":"181916.851","vol_ccy_quote":"360779094.00002","confirm":1},{"ts":1772856000000,"open":"1979","high":"1979.31","low":"1962.29","close":"1977.71","volume":"1491888.2","vol_ccy":"149188.82","vol_ccy_quote":"294171499.1155","confirm":1},{"ts":1772863200000,"open":"1977.71","high":"1983.93","low":"1965.58","close":"1982.25","volume":"1413676.39","vol_ccy":"141367.639","vol_ccy_quote":"279076674.62103","confirm":1},{"ts":1772870400000,"open":"1982.25","high":"1988.75","low":"1973.73","close":"1985.14","volume":"1695324.69","vol_ccy":"169532.469","vol_ccy_quote":"336085314.57257","confirm":1},{"ts":1772877600000,"open":"1985.14","high":"1994.14","low":"1980.69","close":"1987.47","volume":"1353726.96","vol_ccy":"135372.696","vol_ccy_quote":"269044982.16046","confirm":1},{"ts":1772884800000,"open":"1987.47","high":"1989.9","low":"1976.48","close":"1980.8","volume":"1138210.7","vol_ccy":"113821.07","vol_ccy_quote":"225589162.89022","confirm":1},{"ts":1772892000000,"open":"1980.8","high":"1990","low":"1969","close":"1980.32","volume":"2450563.44","vol_ccy":"245056.344","vol_ccy_quote":"485139297.04061","confirm":1},{"ts":1772899200000,"open":"1980.33","high":"1982.93","low":"1973.4","close":"1976.65","volume":"870861.43","vol_ccy":"87086.143","vol_ccy_quote":"172240182.82014","confirm":1},{"ts":1772906400000,"open":"1976.65","high":"1976.66","low":"1946.15","close":"1954.18","volume":"2995936.85","vol_ccy":"299593.685","vol_ccy_quote":"587717328.11972","confirm":1},{"ts":1772913600000,"open":"1954.19","high":"1971","low":"1954","close":"1969.51","volume":"1033083.62","vol_ccy":"103308.362","vol_ccy_quote":"202931665.35912","confirm":1},{"ts":1772920800000,"open":"1969.51","high":"1973.41","low":"1956.89","close":"1968.49","volume":"728513.04","vol_ccy":"72851.304","vol_ccy_quote":"143293492.61634","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1976.49","low":"1962.09","close":"1967.75","volume":"994492.46","vol_ccy":"99449.246","vol_ccy_quote":"195849208.73809","confirm":1},{"ts":1772935200000,"open":"1967.76","high":"1969","low":"1934.21","close":"1946.51","volume":"3063173.62","vol_ccy":"306317.362","vol_ccy_quote":"596822390.70724","confirm":1},{"ts":1772942400000,"open":"1946.51","high":"1952.4","low":"1928.39","close":"1947.74","volume":"2490107.62","vol_ccy":"249010.762","vol_ccy_quote":"483741259.63837","confirm":1},{"ts":1772949600000,"open":"1947.74","high":"1959.84","low":"1941.7","close":"1953.84","volume":"1400477.47","vol_ccy":"140047.747","vol_ccy_quote":"273281758.29884","confirm":1},{"ts":1772956800000,"open":"1953.84","high":"1969.2","low":"1947.4","close":"1962.54","volume":"1887600.31","vol_ccy":"188760.031","vol_ccy_quote":"370056314.31377","confirm":1},{"ts":1772964000000,"open":"1962.55","high":"1979.79","low":"1943","close":"1950.44","volume":"3364643.72","vol_ccy":"336464.372","vol_ccy_quote":"660185853.588","confirm":1},{"ts":1772971200000,"open":"1950.43","high":"1953.97","low":"1922.53","close":"1943.35","volume":"5425208.88","vol_ccy":"542520.888","vol_ccy_quote":"1051192374.82285","confirm":1},{"ts":1772978400000,"open":"1943.35","high":"1949.89","low":"1936.05","close":"1942.04","volume":"1909666.24","vol_ccy":"190966.624","vol_ccy_quote":"370941911.98937","confirm":1},{"ts":1772985600000,"open":"1942.05","high":"1945.98","low":"1931.46","close":"1934.64","volume":"1751571.48","vol_ccy":"175157.148","vol_ccy_quote":"339462953.34131","confirm":1},{"ts":1772992800000,"open":"1934.64","high":"1968.94","low":"1926.02","close":"1963.45","volume":"3106838.05","vol_ccy":"310683.805","vol_ccy_quote":"605766808.18628","confirm":1},{"ts":1773000000000,"open":"1963.45","high":"1971.1","low":"1942.78","close":"1952.3","volume":"2002031.02","vol_ccy":"200203.102","vol_ccy_quote":"391620987.47822","confirm":1},{"ts":1773007200000,"open":"1952.3","high":"1954.33","low":"1908","close":"1935.99","volume":"5521290.69","vol_ccy":"552129.069","vol_ccy_quote":"1066645595.79304","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"1965.38","low":"1928","close":"1944.73","volume":"3797017.89","vol_ccy":"379701.789","vol_ccy_quote":"740472593.06578","confirm":1},{"ts":1773021600000,"open":"1944.74","high":"2006.35","low":"1936.75","close":"1976.67","volume":"6750775.63","vol_ccy":"675077.563","vol_ccy_quote":"1333739094.24663","confirm":1},{"ts":1773028800000,"open":"1976.67","high":"2013.78","low":"1971.38","close":"2009.85","volume":"5007892.12","vol_ccy":"500789.212","vol_ccy_quote":"999037445.72577","confirm":1},{"ts":1773036000000,"open":"2009.85","high":"2012","low":"1961.8","close":"1982.89","volume":"4315994.61","vol_ccy":"431599.461","vol_ccy_quote":"856659000.27675","confirm":1},{"ts":1773043200000,"open":"1982.9","high":"2021.98","low":"1976.8","close":"2003.4","volume":"4894483.42","vol_ccy":"489448.342","vol_ccy_quote":"979193177.64047","confirm":1},{"ts":1773050400000,"open":"2003.39","high":"2006.42","low":"1979","close":"1991.45","volume":"3452534.1","vol_ccy":"345253.41","vol_ccy_quote":"688233982.43389","confirm":1},{"ts":1773057600000,"open":"1991.45","high":"2028.98","low":"1991.3","close":"2017.08","volume":"6217069.93","vol_ccy":"621706.993","vol_ccy_quote":"1250873996.2366","confirm":1},{"ts":1773064800000,"open":"2017.08","high":"2032.22","low":"2006.6","close":"2021.66","volume":"5387595.67","vol_ccy":"538759.567","vol_ccy_quote":"1088773946.47237","confirm":1},{"ts":1773072000000,"open":"2021.67","high":"2037.99","low":"2003.33","close":"2015.8","volume":"4425419.76","vol_ccy":"442541.976","vol_ccy_quote":"894949907.47116","confirm":1},{"ts":1773079200000,"open":"2015.8","high":"2053.45","low":"2005.22","close":"2032.86","volume":"4313860.47","vol_ccy":"431386.047","vol_ccy_quote":"875208717.15686","confirm":1},{"ts":1773086400000,"open":"2032.86","high":"2036.67","low":"2017.77","close":"2027.09","volume":"1517209.52","vol_ccy":"151720.952","vol_ccy_quote":"307566436.96587","confirm":1},{"ts":1773093600000,"open":"2027.09","high":"2030.54","low":"1987.51","close":"1992.25","volume":"2920192.05","vol_ccy":"292019.205","vol_ccy_quote":"585195484.46958","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2024.34","low":"1990.33","close":"2018.2","volume":"2944916.1","vol_ccy":"294491.61","vol_ccy_quote":"592226496.53831","confirm":1},{"ts":1773108000000,"open":"2018.19","high":"2054.28","low":"2012.73","close":"2025.9","volume":"4565431.08","vol_ccy":"456543.108","vol_ccy_quote":"930089002.46243","confirm":1},{"ts":1773115200000,"open":"2025.91","high":"2053.88","low":"2025.5","close":"2043.26","volume":"2544309.04","vol_ccy":"254430.904","vol_ccy_quote":"519467051.26751","confirm":1},{"ts":1773122400000,"open":"2043.27","high":"2059.32","low":"2035.33","close":"2050.3","volume":"2249446.71","vol_ccy":"224944.671","vol_ccy_quote":"460533767.86784","confirm":1},{"ts":1773129600000,"open":"2050.3","high":"2074.74","low":"2050.3","close":"2067.04","volume":"4298080.27","vol_ccy":"429808.027","vol_ccy_quote":"886557101.77993","confirm":1},{"ts":1773136800000,"open":"2067.03","high":"2068.1","low":"2050.84","close":"2060.8","volume":"2466350.18","vol_ccy":"246635.018","vol_ccy_quote":"508218589.98413","confirm":1},{"ts":1773144000000,"open":"2060.8","high":"2061.18","low":"2023.15","close":"2032.66","volume":"5530541","vol_ccy":"553054.1","vol_ccy_quote":"1129699234.93984","confirm":1},{"ts":1773151200000,"open":"2032.65","high":"2085.48","low":"2007.76","close":"2078.72","volume":"11551758.09","vol_ccy":"1155175.809","vol_ccy_quote":"2372414184.96474","confirm":1},{"ts":1773158400000,"open":"2078.72","high":"2087.9","low":"2056.9","close":"2070.66","volume":"4835199.8","vol_ccy":"483519.98","vol_ccy_quote":"1003075553.35513","confirm":1},{"ts":1773165600000,"open":"2070.67","high":"2072.4","low":"2026.2","close":"2035.87","volume":"5148993.25","vol_ccy":"514899.325","vol_ccy_quote":"1052039499.49254","confirm":1},{"ts":1773172800000,"open":"2035.87","high":"2047.45","low":"2018.33","close":"2028.58","volume":"1772123.5","vol_ccy":"177212.35","vol_ccy_quote":"360637932.14543","confirm":1},{"ts":1773180000000,"open":"2028.58","high":"2037.19","low":"2020.05","close":"2035.76","volume":"1416987.97","vol_ccy":"141698.797","vol_ccy_quote":"287487161.18123","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2041.43","low":"2027.67","close":"2035.5","volume":"1556812.93","vol_ccy":"155681.293","vol_ccy_quote":"316729999.22779","confirm":1},{"ts":1773194400000,"open":"2035.49","high":"2038.46","low":"2017.11","close":"2020.26","volume":"1755415.93","vol_ccy":"175541.593","vol_ccy_quote":"355311649.64006","confirm":1},{"ts":1773201600000,"open":"2020.26","high":"2040.81","low":"2008.33","close":"2013.44","volume":"3036101.79","vol_ccy":"303610.179","vol_ccy_quote":"614965275.01738","confirm":1},{"ts":1773208800000,"open":"2013.44","high":"2025.26","low":"2005.56","close":"2011.63","volume":"2189886.15","vol_ccy":"218988.615","vol_ccy_quote":"441356398.85394","confirm":1},{"ts":1773216000000,"open":"2011.64","high":"2027.93","low":"2008.59","close":"2017.65","volume":"2861974.79","vol_ccy":"286197.479","vol_ccy_quote":"577843194.11414","confirm":1},{"ts":1773223200000,"open":"2017.65","high":"2034.56","low":"2014.31","close":"2017.61","volume":"2164115.1","vol_ccy":"216411.51","vol_ccy_quote":"438208245.35378","confirm":1},{"ts":1773230400000,"open":"2017.61","high":"2082.23","low":"2012.29","close":"2050.21","volume":"9393270.35","vol_ccy":"939327.035","vol_ccy_quote":"1924221132.6581","confirm":1},{"ts":1773237600000,"open":"2050.2","high":"2077.71","low":"2028.49","close":"2049.17","volume":"8196401.85","vol_ccy":"819640.185","vol_ccy_quote":"1682592626.2819","confirm":1},{"ts":1773244800000,"open":"2049.17","high":"2084.98","low":"2045.07","close":"2067.13","volume":"5683730.57","vol_ccy":"568373.057","vol_ccy_quote":"1174773372.92843","confirm":1},{"ts":1773252000000,"open":"2067.13","high":"2078.85","low":"2063.16","close":"2074.98","volume":"1899115.15","vol_ccy":"189911.515","vol_ccy_quote":"393417259.46081","confirm":1},{"ts":1773259200000,"open":"2074.97","high":"2075.2","low":"2061.69","close":"2071.95","volume":"901724.1","vol_ccy":"90172.41","vol_ccy_quote":"186482065.25002","confirm":1},{"ts":1773266400000,"open":"2071.95","high":"2084.28","low":"2043.79","close":"2051.04","volume":"2474816.1","vol_ccy":"247481.61","vol_ccy_quote":"510217094.09426","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2057.34","low":"2041.88","close":"2045.38","volume":"1782174.46","vol_ccy":"178217.446","vol_ccy_quote":"365150526.11698","confirm":1},{"ts":1773280800000,"open":"2045.4","high":"2047.06","low":"2016.28","close":"2022.68","volume":"3838319.42","vol_ccy":"383831.942","vol_ccy_quote":"779123479.6025","confirm":1},{"ts":1773288000000,"open":"2022.68","high":"2028.97","low":"2018.6","close":"2026.22","volume":"1478320.89","vol_ccy":"147832.089","vol_ccy_quote":"299199791.48358","confirm":1},{"ts":1773295200000,"open":"2026.23","high":"2041.79","low":"2023.84","close":"2039.89","volume":"2056440.09","vol_ccy":"205644.009","vol_ccy_quote":"417909340.33388","confirm":1},{"ts":1773302400000,"open":"2039.89","high":"2064.99","low":"2037.33","close":"2054.49","volume":"4197403","vol_ccy":"419740.3","vol_ccy_quote":"859546353.87608","confirm":1},{"ts":1773309600000,"open":"2054.49","high":"2076.49","low":"2051.7","close":"2061.85","volume":"4383727.16","vol_ccy":"438372.716","vol_ccy_quote":"905769391.92768","confirm":1},{"ts":1773316800000,"open":"2061.85","high":"2079.93","low":"2050.03","close":"2064.53","volume":"5276633.96","vol_ccy":"527663.396","vol_ccy_quote":"1088836386.38345","confirm":1},{"ts":1773324000000,"open":"2064.52","high":"2094.98","low":"2036","close":"2071.5","volume":"10967652.87","vol_ccy":"1096765.287","vol_ccy_quote":"2263441981.06951","confirm":1},{"ts":1773331200000,"open":"2071.5","high":"2077.71","low":"2054.03","close":"2057.61","volume":"3726605.39","vol_ccy":"372660.539","vol_ccy_quote":"769886286.39742","confirm":1},{"ts":1773338400000,"open":"2057.6","high":"2072.81","low":"2043.76","close":"2068.47","volume":"3204779.74","vol_ccy":"320477.974","vol_ccy_quote":"659054890.96715","confirm":1},{"ts":1773345600000,"open":"2068.47","high":"2072.8","low":"2056.07","close":"2062.15","volume":"1199503.78","vol_ccy":"119950.378","vol_ccy_quote":"247505100.0039","confirm":1},{"ts":1773352800000,"open":"2062.14","high":"2092.55","low":"2053.58","close":"2072.65","volume":"3057770.43","vol_ccy":"305777.043","vol_ccy_quote":"634619825.12832","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2148.61","low":"2068.32","close":"2123.79","volume":"10268863.05","vol_ccy":"1026886.305","vol_ccy_quote":"2177876397.13528","confirm":1},{"ts":1773367200000,"open":"2123.78","high":"2126.18","low":"2100.59","close":"2117.79","volume":"3297171.33","vol_ccy":"329717.133","vol_ccy_quote":"695981741.92619","confirm":1},{"ts":1773374400000,"open":"2117.79","high":"2119.07","low":"2102.2","close":"2109.36","volume":"1793360.12","vol_ccy":"179336.012","vol_ccy_quote":"378489025.5611","confirm":1},{"ts":1773381600000,"open":"2109.37","high":"2112.34","low":"2088.43","close":"2098.74","volume":"3500965.09","vol_ccy":"350096.509","vol_ccy_quote":"734118229.74145","confirm":1},{"ts":1773388800000,"open":"2098.73","high":"2116.67","low":"2090.57","close":"2112.42","volume":"3681023.54","vol_ccy":"368102.354","vol_ccy_quote":"774731360.30554","confirm":1},{"ts":1773396000000,"open":"2112.41","high":"2132.71","low":"2111.49","close":"2119.76","volume":"3976934.35","vol_ccy":"397693.435","vol_ccy_quote":"844675956.92404","confirm":1},{"ts":1773403200000,"open":"2119.76","high":"2200","low":"2119.24","close":"2184.32","volume":"12010221.66","vol_ccy":"1201022.166","vol_ccy_quote":"2601238841.66589","confirm":1},{"ts":1773410400000,"open":"2184.31","high":"2209","low":"2124.3","close":"2127.26","volume":"13208921.45","vol_ccy":"1320892.145","vol_ccy_quote":"2860573849.77751","confirm":1},{"ts":1773417600000,"open":"2127.26","high":"2143.64","low":"2088.84","close":"2101.98","volume":"8616865.78","vol_ccy":"861686.578","vol_ccy_quote":"1825436065.30753","confirm":1},{"ts":1773424800000,"open":"2101.99","high":"2108","low":"2090","close":"2101.65","volume":"2650970.76","vol_ccy":"265097.076","vol_ccy_quote":"557054768.90816","confirm":1},{"ts":1773432000000,"open":"2101.65","high":"2116.21","low":"2100.02","close":"2102.16","volume":"1386208.5","vol_ccy":"138620.85","vol_ccy_quote":"292293125.59976","confirm":1},{"ts":1773439200000,"open":"2102.16","high":"2104.1","low":"2076.93","close":"2091.16","volume":"2658043.67","vol_ccy":"265804.367","vol_ccy_quote":"554689223.26656","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2094.8","low":"2080.33","close":"2091.5","volume":"1522278.22","vol_ccy":"152227.822","vol_ccy_quote":"317877770.83768","confirm":1},{"ts":1773453600000,"open":"2091.5","high":"2103.77","low":"2088.55","close":"2100.3","volume":"1361965.2","vol_ccy":"136196.52","vol_ccy_quote":"285459660.21708","confirm":1},{"ts":1773460800000,"open":"2100.3","high":"2104.98","low":"2084.48","close":"2091.31","volume":"1967395.54","vol_ccy":"196739.554","vol_ccy_quote":"411926892.045","confirm":1},{"ts":1773468000000,"open":"2091.31","high":"2091.31","low":"2067.01","close":"2076.5","volume":"2716803.52","vol_ccy":"271680.352","vol_ccy_quote":"564588500.86028","confirm":1},{"ts":1773475200000,"open":"2076.5","high":"2080.77","low":"2062.32","close":"2066.42","volume":"1866198.65","vol_ccy":"186619.865","vol_ccy_quote":"386601441.41797","confirm":1},{"ts":1773482400000,"open":"2066.43","high":"2076.3","low":"2060.41","close":"2072.85","volume":"1704182.19","vol_ccy":"170418.219","vol_ccy_quote":"352504279.40431","confirm":1},{"ts":1773489600000,"open":"2072.84","high":"2080","low":"2068.51","close":"2077.23","volume":"1587634.87","vol_ccy":"158763.487","vol_ccy_quote":"329425521.84278","confirm":1},{"ts":1773496800000,"open":"2077.23","high":"2079.37","low":"2068.3","close":"2073.51","volume":"1213329.07","vol_ccy":"121332.907","vol_ccy_quote":"251583922.10191","confirm":1},{"ts":1773504000000,"open":"2073.51","high":"2077.9","low":"2066.86","close":"2074.27","volume":"865661.05","vol_ccy":"86566.105","vol_ccy_quote":"179510205.74279","confirm":1},{"ts":1773511200000,"open":"2074.26","high":"2078.65","low":"2071.52","close":"2076.07","volume":"439164.31","vol_ccy":"43916.431","vol_ccy_quote":"91142157.9274","confirm":1},{"ts":1773518400000,"open":"2076.08","high":"2087.51","low":"2074.89","close":"2085.9","volume":"855865.69","vol_ccy":"85586.569","vol_ccy_quote":"178207371.1409","confirm":1},{"ts":1773525600000,"open":"2085.89","high":"2098.66","low":"2081","close":"2095.33","volume":"1342295.49","vol_ccy":"134229.549","vol_ccy_quote":"280797578.34203","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2095.95","low":"2082.26","close":"2087.17","volume":"997228.26","vol_ccy":"99722.826","vol_ccy_quote":"208230261.10417","confirm":1},{"ts":1773540000000,"open":"2087.17","high":"2108.19","low":"2087.16","close":"2095.42","volume":"2326014.77","vol_ccy":"232601.477","vol_ccy_quote":"488020098.27291","confirm":1},{"ts":1773547200000,"open":"2095.41","high":"2115.56","low":"2095.36","close":"2106.75","volume":"2345563.51","vol_ccy":"234556.351","vol_ccy_quote":"494073023.21415","confirm":1},{"ts":1773554400000,"open":"2106.76","high":"2112.77","low":"2101.46","close":"2104.99","volume":"1358676.99","vol_ccy":"135867.699","vol_ccy_quote":"286197521.53506","confirm":1},{"ts":1773561600000,"open":"2104.99","high":"2123.13","low":"2104.99","close":"2116.16","volume":"2010094.21","vol_ccy":"201009.421","vol_ccy_quote":"425159516.42911","confirm":1},{"ts":1773568800000,"open":"2116.17","high":"2120.59","low":"2113.08","close":"2118.87","volume":"1321436.64","vol_ccy":"132143.664","vol_ccy_quote":"279836454.25264","confirm":1},{"ts":1773576000000,"open":"2118.87","high":"2119","low":"2085.02","close":"2096.31","volume":"4149436.21","vol_ccy":"414943.621","vol_ccy_quote":"870817258.49054","confirm":1},{"ts":1773583200000,"open":"2096.31","high":"2098.88","low":"2085.58","close":"2092.96","volume":"1518419.22","vol_ccy":"151841.922","vol_ccy_quote":"317743544.84146","confirm":1},{"ts":1773590400000,"open":"2092.96","high":"2117.96","low":"2087.63","close":"2110.01","volume":"2387261.21","vol_ccy":"238726.121","vol_ccy_quote":"501701716.85376","confirm":1},{"ts":1773597600000,"open":"2110","high":"2113.79","low":"2093.36","close":"2112.5","volume":"1974567.41","vol_ccy":"197456.741","vol_ccy_quote":"415738044.54241","confirm":1},{"ts":1773604800000,"open":"2112.5","high":"2144.13","low":"2108.92","close":"2138.33","volume":"3227549.25","vol_ccy":"322754.925","vol_ccy_quote":"687116659.53333","confirm":1},{"ts":1773612000000,"open":"2138.33","high":"2203","low":"2124.43","close":"2177.31","volume":"8862157.37","vol_ccy":"886215.737","vol_ccy_quote":"1925140416.66025","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2189.67","low":"2164.05","close":"2185","volume":"3414008.66","vol_ccy":"341400.866","vol_ccy_quote":"742944461.69658","confirm":1},{"ts":1773626400000,"open":"2184.99","high":"2252.88","low":"2169.13","close":"2234.89","volume":"9519066.39","vol_ccy":"951906.639","vol_ccy_quote":"2111717499.21066","confirm":1},{"ts":1773633600000,"open":"2234.89","high":"2288","low":"2234.88","close":"2279.42","volume":"10617791.5","vol_ccy":"1061779.15","vol_ccy_quote":"2401783580.47265","confirm":1},{"ts":1773640800000,"open":"2279.41","high":"2280.2","low":"2244.4","close":"2248","volume":"4160874.59","vol_ccy":"416087.459","vol_ccy_quote":"940699902.73874","confirm":1},{"ts":1773648000000,"open":"2248","high":"2265.88","low":"2233.36","close":"2259.35","volume":"4258562.84","vol_ccy":"425856.284","vol_ccy_quote":"958034511.43589","confirm":1},{"ts":1773655200000,"open":"2259.36","high":"2279.33","low":"2254.56","close":"2268.54","volume":"4324111.03","vol_ccy":"432411.103","vol_ccy_quote":"981141276.49305","confirm":1},{"ts":1773662400000,"open":"2268.54","high":"2307.76","low":"2268.24","close":"2287.53","volume":"11436644.66","vol_ccy":"1143664.466","vol_ccy_quote":"2616663141.48572","confirm":1},{"ts":1773669600000,"open":"2287.52","high":"2302.92","low":"2252.48","close":"2272.38","volume":"9866274.76","vol_ccy":"986627.476","vol_ccy_quote":"2248982661.13374","confirm":1},{"ts":1773676800000,"open":"2272.38","high":"2324.44","low":"2268.25","close":"2313.42","volume":"6517529.93","vol_ccy":"651752.993","vol_ccy_quote":"1498223098.60294","confirm":1},{"ts":1773684000000,"open":"2313.43","high":"2347.61","low":"2312.81","close":"2329.84","volume":"7862543.15","vol_ccy":"786254.315","vol_ccy_quote":"1833934107.13585","confirm":1},{"ts":1773691200000,"open":"2329.85","high":"2377","low":"2322.46","close":"2360","volume":"5067077.74","vol_ccy":"506707.774","vol_ccy_quote":"1191250183.45804","confirm":1},{"ts":1773698400000,"open":"2360.01","high":"2386.76","low":"2328.99","close":"2351.83","volume":"5240239.63","vol_ccy":"524023.963","vol_ccy_quote":"1235232742.45651","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2338.94","close":"2359.72","volume":"6743572.77","vol_ccy":"674357.277","vol_ccy_quote":"1591242378.35667","confirm":1},{"ts":1773712800000,"open":"2359.71","high":"2360.72","low":"2306.35","close":"2319.37","volume":"5681943.56","vol_ccy":"568194.356","vol_ccy_quote":"1325162217.69408","confirm":1},{"ts":1773720000000,"open":"2319.37","high":"2330","low":"2295","close":"2306.39","volume":"5688449.6","vol_ccy":"568844.96","vol_ccy_quote":"1314458425.80187","confirm":1},{"ts":1773727200000,"open":"2306.4","high":"2337.89","low":"2297.58","close":"2327.1","volume":"4205330.76","vol_ccy":"420533.076","vol_ccy_quote":"975723305.48151","confirm":1},{"ts":1773734400000,"open":"2327.1","high":"2334.7","low":"2305.1","close":"2314.88","volume":"4109898.85","vol_ccy":"410989.885","vol_ccy_quote":"953560993.14142","confirm":1},{"ts":1773741600000,"open":"2314.87","high":"2332.55","low":"2303","close":"2325.73","volume":"3382846.1","vol_ccy":"338284.61","vol_ccy_quote":"784361323.29163","confirm":1},{"ts":1773748800000,"open":"2325.72","high":"2345.6","low":"2311","close":"2327.89","volume":"5774420.18","vol_ccy":"577442.018","vol_ccy_quote":"1343649904.89802","confirm":1},{"ts":1773756000000,"open":"2327.9","high":"2357.67","low":"2303.25","close":"2315.12","volume":"8459387.26","vol_ccy":"845938.726","vol_ccy_quote":"1971538200.33252","confirm":1},{"ts":1773763200000,"open":"2315.12","high":"2341.76","low":"2311.41","close":"2338.83","volume":"3985492.43","vol_ccy":"398549.243","vol_ccy_quote":"927681809.81828","confirm":1},{"ts":1773770400000,"open":"2338.83","high":"2341.54","low":"2315.34","close":"2318.96","volume":"2229692.41","vol_ccy":"222969.241","vol_ccy_quote":"519656536.35435","confirm":1},{"ts":1773777600000,"open":"2318.97","high":"2345","low":"2316.44","close":"2337","volume":"1442244.56","vol_ccy":"144224.456","vol_ccy_quote":"336338596.99012","confirm":1},{"ts":1773784800000,"open":"2337.01","high":"2341","low":"2315.07","close":"2316.18","volume":"1640406.71","vol_ccy":"164040.671","vol_ccy_quote":"381489739.79532","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2335","low":"2306","close":"2323.93","volume":"2666006.24","vol_ccy":"266600.624","vol_ccy_quote":"618728762.42332","confirm":1},{"ts":1773799200000,"open":"2323.94","high":"2349","low":"2323.34","close":"2339.33","volume":"2607099.25","vol_ccy":"260709.925","vol_ccy_quote":"609254881.98934","confirm":1},{"ts":1773806400000,"open":"2339.34","high":"2340.75","low":"2312.84","close":"2317.71","volume":"2288451.36","vol_ccy":"228845.136","vol_ccy_quote":"532096693.375","confirm":1},{"ts":1773813600000,"open":"2317.71","high":"2331.05","low":"2310.61","close":"2316.7","volume":"2520333.2","vol_ccy":"252033.32","vol_ccy_quote":"584637247.14495","confirm":1},{"ts":1773820800000,"open":"2316.69","high":"2332.52","low":"2316.2","close":"2327.85","volume":"1962537.14","vol_ccy":"196253.714","vol_ccy_quote":"456147270.97926","confirm":1},{"ts":1773828000000,"open":"2327.85","high":"2330.48","low":"2261.79","close":"2268.2","volume":"9747120.84","vol_ccy":"974712.084","vol_ccy_quote":"2233125485.0151","confirm":1},{"ts":1773835200000,"open":"2268.21","high":"2269.93","low":"2222","close":"2234.89","volume":"10574313.67","vol_ccy":"1057431.367","vol_ccy_quote":"2371662464.03851","confirm":1},{"ts":1773842400000,"open":"2234.89","high":"2236.33","low":"2168.25","close":"2186.42","volume":"12350008.67","vol_ccy":"1235000.867","vol_ccy_quote":"2713873635.82932","confirm":1},{"ts":1773849600000,"open":"2186.43","high":"2211.33","low":"2164","close":"2203.33","volume":"6660532.81","vol_ccy":"666053.281","vol_ccy_quote":"1456446928.03139","confirm":1},{"ts":1773856800000,"open":"2203.32","high":"2219.62","low":"2175","close":"2184.8","volume":"7101913.92","vol_ccy":"710191.392","vol_ccy_quote":"1559926207.87138","confirm":1},{"ts":1773864000000,"open":"2184.81","high":"2206.49","low":"2151.68","close":"2201.51","volume":"4588226.97","vol_ccy":"458822.697","vol_ccy_quote":"999372830.12394","confirm":1},{"ts":1773871200000,"open":"2201.51","high":"2205.95","low":"2185","close":"2201.93","volume":"1652665.61","vol_ccy":"165266.561","vol_ccy_quote":"362759956.08094","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2207.49","low":"2186","close":"2195.51","volume":"1867715.95","vol_ccy":"186771.595","vol_ccy_quote":"410019723.09379","confirm":1},{"ts":1773885600000,"open":"2195.51","high":"2233.09","low":"2187.7","close":"2210.84","volume":"4428882.22","vol_ccy":"442888.222","vol_ccy_quote":"980496680.95052","confirm":1},{"ts":1773892800000,"open":"2210.85","high":"2212","low":"2185.01","close":"2188.23","volume":"2756285.62","vol_ccy":"275628.562","vol_ccy_quote":"605015550.56017","confirm":1},{"ts":1773900000000,"open":"2188.23","high":"2194.86","low":"2141.35","close":"2165.2","volume":"7781233","vol_ccy":"778123.3","vol_ccy_quote":"1685856744.3536","confirm":1},{"ts":1773907200000,"open":"2165.21","high":"2189.74","low":"2156.67","close":"2188.13","volume":"4411946.4","vol_ccy":"441194.64","vol_ccy_quote":"958445053.35754","confirm":1},{"ts":1773914400000,"open":"2188.14","high":"2192","low":"2164.41","close":"2165.79","volume":"2705950.33","vol_ccy":"270595.033","vol_ccy_quote":"588601275.4795","confirm":1},{"ts":1773921600000,"open":"2165.79","high":"2166.66","low":"2110.32","close":"2136.9","volume":"10497019.99","vol_ccy":"1049701.999","vol_ccy_quote":"2240707581.81346","confirm":1},{"ts":1773928800000,"open":"2136.91","high":"2146.98","low":"2095.58","close":"2117.93","volume":"8922489.22","vol_ccy":"892248.922","vol_ccy_quote":"1889674366.86848","confirm":1},{"ts":1773936000000,"open":"2117.93","high":"2131.39","low":"2104.09","close":"2126.2","volume":"4800732.14","vol_ccy":"480073.214","vol_ccy_quote":"1015555573.79818","confirm":1},{"ts":1773943200000,"open":"2126.2","high":"2156.1","low":"2113.33","close":"2140.05","volume":"3985837.56","vol_ccy":"398583.756","vol_ccy_quote":"852138555.90155","confirm":1},{"ts":1773950400000,"open":"2140.07","high":"2154.73","low":"2137.64","close":"2148.74","volume":"1557038.03","vol_ccy":"155703.803","vol_ccy_quote":"334195091.40553","confirm":1},{"ts":1773957600000,"open":"2148.74","high":"2151.11","low":"2128.93","close":"2136.55","volume":"1809124.23","vol_ccy":"180912.423","vol_ccy_quote":"387062098.9008","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2159.6","low":"2133.54","close":"2149.81","volume":"2139710.96","vol_ccy":"213971.096","vol_ccy_quote":"459818921.89895","confirm":1},{"ts":1773972000000,"open":"2149.8","high":"2156.5","low":"2131","close":"2150.16","volume":"2460710.68","vol_ccy":"246071.068","vol_ccy_quote":"527721175.00672","confirm":1},{"ts":1773979200000,"open":"2150.16","high":"2158.65","low":"2136.28","close":"2139.31","volume":"2320447.18","vol_ccy":"232044.718","vol_ccy_quote":"497897367.53064","confirm":1},{"ts":1773986400000,"open":"2139.31","high":"2152.32","low":"2120.27","close":"2149.2","volume":"3402818.18","vol_ccy":"340281.818","vol_ccy_quote":"727218749.81226","confirm":1},{"ts":1773993600000,"open":"2149.2","high":"2176.06","low":"2133.42","close":"2140.29","volume":"5372468.37","vol_ccy":"537246.837","vol_ccy_quote":"1158137416.7886","confirm":1},{"ts":1774000800000,"open":"2140.28","high":"2157.65","low":"2130.4","close":"2140.71","volume":"3355717.86","vol_ccy":"335571.786","vol_ccy_quote":"718870368.24508","confirm":1},{"ts":1774008000000,"open":"2140.71","high":"2152.42","low":"2121.02","close":"2126.5","volume":"4878877.38","vol_ccy":"487887.738","vol_ccy_quote":"1042550217.86547","confirm":1},{"ts":1774015200000,"open":"2126.49","high":"2146.83","low":"2115","close":"2132.99","volume":"6248781.65","vol_ccy":"624878.165","vol_ccy_quote":"1331068491.79318","confirm":1},{"ts":1774022400000,"open":"2133","high":"2143.89","low":"2118.5","close":"2135.67","volume":"2988124.54","vol_ccy":"298812.454","vol_ccy_quote":"637382898.3407","confirm":1},{"ts":1774029600000,"open":"2135.67","high":"2136.6","low":"2116.16","close":"2132.19","volume":"2747758.79","vol_ccy":"274775.879","vol_ccy_quote":"584000917.03155","confirm":1},{"ts":1774036800000,"open":"2132.19","high":"2157","low":"2122.73","close":"2146.47","volume":"1967301.4","vol_ccy":"196730.14","vol_ccy_quote":"420925249.96831","confirm":1},{"ts":1774044000000,"open":"2146.47","high":"2167.72","low":"2141.78","close":"2145","volume":"1643477.8","vol_ccy":"164347.78","vol_ccy_quote":"354100013.50542","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2158.75","low":"2143","close":"2146.71","volume":"1261139.67","vol_ccy":"126113.967","vol_ccy_quote":"271250646.52533","confirm":1},{"ts":1774058400000,"open":"2146.71","high":"2155.42","low":"2145.22","close":"2152.43","volume":"736065.76","vol_ccy":"73606.576","vol_ccy_quote":"158348318.05045","confirm":1},{"ts":1774065600000,"open":"2152.42","high":"2157.4","low":"2148.63","close":"2152.13","volume":"963571.81","vol_ccy":"96357.181","vol_ccy_quote":"207477840.09083","confirm":1},{"ts":1774072800000,"open":"2152.12","high":"2160.99","low":"2151.16","close":"2154.29","volume":"914740.73","vol_ccy":"91474.073","vol_ccy_quote":"197190065.102","confirm":1},{"ts":1774080000000,"open":"2154.29","high":"2158","low":"2148.42","close":"2157.39","volume":"996534.03","vol_ccy":"99653.403","vol_ccy_quote":"214626605.22997","confirm":1},{"ts":1774087200000,"open":"2157.4","high":"2158.43","low":"2151.91","close":"2156.45","volume":"603564.43","vol_ccy":"60356.443","vol_ccy_quote":"130033974.79468","confirm":1},{"ts":1774094400000,"open":"2156.44","high":"2159.9","low":"2153.94","close":"2155","volume":"620258.4","vol_ccy":"62025.84","vol_ccy_quote":"133773536.87184","confirm":1},{"ts":1774101600000,"open":"2155","high":"2168","low":"2145.19","close":"2154.17","volume":"2497609.79","vol_ccy":"249760.979","vol_ccy_quote":"538445055.27424","confirm":1},{"ts":1774108800000,"open":"2154.17","high":"2154.56","low":"2141","close":"2147.25","volume":"1298109.88","vol_ccy":"129810.988","vol_ccy_quote":"278772047.37592","confirm":1},{"ts":1774116000000,"open":"2147.25","high":"2154.99","low":"2146.32","close":"2151.07","volume":"698052.55","vol_ccy":"69805.255","vol_ccy_quote":"150137043.40499","confirm":1},{"ts":1774123200000,"open":"2151.07","high":"2156.26","low":"2148.2","close":"2152.45","volume":"559026.02","vol_ccy":"55902.602","vol_ccy_quote":"120363815.14679","confirm":1},{"ts":1774130400000,"open":"2152.44","high":"2152.75","low":"2068.14","close":"2083.41","volume":"5052175.75","vol_ccy":"505217.575","vol_ccy_quote":"1064893970.21106","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2094.73","low":"2046.64","close":"2089.94","volume":"6889430.35","vol_ccy":"688943.035","vol_ccy_quote":"1428708922.7627","confirm":1},{"ts":1774144800000,"open":"2089.94","high":"2127.07","low":"2086.49","close":"2112.83","volume":"3733402.35","vol_ccy":"373340.235","vol_ccy_quote":"786708672.30321","confirm":1},{"ts":1774152000000,"open":"2112.83","high":"2122","low":"2103.85","close":"2111.7","volume":"2314968.72","vol_ccy":"231496.872","vol_ccy_quote":"489595442.01702","confirm":1},{"ts":1774159200000,"open":"2111.71","high":"2112.72","low":"2091.39","close":"2092.75","volume":"2215705.48","vol_ccy":"221570.548","vol_ccy_quote":"466074167.10173","confirm":1},{"ts":1774166400000,"open":"2092.75","high":"2096.25","low":"2072.44","close":"2083.7","volume":"4882934.05","vol_ccy":"488293.405","vol_ccy_quote":"1017603580.03326","confirm":1},{"ts":1774173600000,"open":"2083.71","high":"2085.91","low":"2063.2","close":"2068.72","volume":"2410653.37","vol_ccy":"241065.337","vol_ccy_quote":"500171346.91314","confirm":1},{"ts":1774180800000,"open":"2068.73","high":"2091.99","low":"2067.01","close":"2077.5","volume":"2873335.67","vol_ccy":"287333.567","vol_ccy_quote":"597706749.73764","confirm":1},{"ts":1774188000000,"open":"2077.5","high":"2084.56","low":"2070.5","close":"2082","volume":"1695611.46","vol_ccy":"169561.146","vol_ccy_quote":"352468980.66054","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.54","low":"2076.31","close":"2078.58","volume":"988509.5","vol_ccy":"98850.95","vol_ccy_quote":"205642564.55566","confirm":1},{"ts":1774202400000,"open":"2078.59","high":"2079.47","low":"2052.4","close":"2061.85","volume":"2965039.61","vol_ccy":"296503.961","vol_ccy_quote":"611892883.91198","confirm":1},{"ts":1774209600000,"open":"2061.85","high":"2071.5","low":"2024","close":"2044.67","volume":"4485802.52","vol_ccy":"448580.252","vol_ccy_quote":"916667808.13829","confirm":1},{"ts":1774216800000,"open":"2044.67","high":"2074.85","low":"2031.1","close":"2052.78","volume":"3167076.09","vol_ccy":"316707.609","vol_ccy_quote":"650787628.95275","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2062.71","low":"2034.08","close":"2046.83","volume":"3149026.75","vol_ccy":"314902.675","vol_ccy_quote":"645515847.78031","confirm":1},{"ts":1774231200000,"open":"2046.83","high":"2071.99","low":"2045.61","close":"2051.76","volume":"2670772.19","vol_ccy":"267077.219","vol_ccy_quote":"549937148.70624","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2071.4","low":"2049.18","close":"2068.08","volume":"2055876.67","vol_ccy":"205587.667","vol_ccy_quote":"424005107.60849","confirm":1},{"ts":1774245600000,"open":"2068.07","high":"2068.08","low":"2022","close":"2043.44","volume":"6245189.4","vol_ccy":"624518.94","vol_ccy_quote":"1273222837.28124","confirm":1},{"ts":1774252800000,"open":"2043.44","high":"2057.93","low":"2027.79","close":"2042.51","volume":"3244682.63","vol_ccy":"324468.263","vol_ccy_quote":"663249814.2953","confirm":1},{"ts":1774260000000,"open":"2042.51","high":"2198","low":"2039","close":"2133.85","volume":"19649469.59","vol_ccy":"1964946.959","vol_ccy_quote":"4206252261.72589","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2187.91","low":"2107.11","close":"2184.56","volume":"10818411.85","vol_ccy":"1081841.185","vol_ccy_quote":"2319741593.01049","confirm":1},{"ts":1774274400000,"open":"2184.56","high":"2191.83","low":"2123.45","close":"2127.7","volume":"8582054.77","vol_ccy":"858205.477","vol_ccy_quote":"1857519978.62736","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2158.81","low":"2117","close":"2151.75","volume":"6184182.39","vol_ccy":"618418.239","vol_ccy_quote":"1320218256.56821","confirm":1},{"ts":1774288800000,"open":"2151.74","high":"2178.07","low":"2144.33","close":"2153.18","volume":"3850804.48","vol_ccy":"385080.448","vol_ccy_quote":"832214106.79285","confirm":1},{"ts":1774296000000,"open":"2153.18","high":"2165.83","low":"2149.24","close":"2156.9","volume":"820617.52","vol_ccy":"82061.752","vol_ccy_quote":"177091464.0318","confirm":1},{"ts":1774303200000,"open":"2156.89","high":"2158.51","low":"2138.04","close":"2150.98","volume":"1372128.66","vol_ccy":"137212.866","vol_ccy_quote":"294709462.11305","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2155.93","low":"2123.24","close":"2136.45","volume":"2928080.1","vol_ccy":"292808.01","vol_ccy_quote":"626247533.04806","confirm":1},{"ts":1774317600000,"open":"2136.45","high":"2144.85","low":"2129.58","close":"2140.74","volume":"1722202.79","vol_ccy":"172220.279","vol_ccy_quote":"368061518.91147","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2151.83","low":"2128","close":"2132.85","volume":"2098153.39","vol_ccy":"209815.339","vol_ccy_quote":"448325582.12578","confirm":1},{"ts":1774332000000,"open":"2132.84","high":"2169.92","low":"2130.75","close":"2164.51","volume":"3971357.5","vol_ccy":"397135.75","vol_ccy_quote":"855450696.34738","confirm":1},{"ts":1774339200000,"open":"2164.52","high":"2166.59","low":"2145.69","close":"2163.64","volume":"2897896.39","vol_ccy":"289789.639","vol_ccy_quote":"625189499.12928","confirm":1},{"ts":1774346400000,"open":"2163.63","high":"2174.63","low":"2151","close":"2164.58","volume":"2712876.4","vol_ccy":"271287.64","vol_ccy_quote":"586763565.88896","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2129.03","close":"2137.78","volume":"4845035.41","vol_ccy":"484503.541","vol_ccy_quote":"1040718041.19256","confirm":1},{"ts":1774360800000,"open":"2137.78","high":"2147.94","low":"2118","close":"2134.28","volume":"6814370.38","vol_ccy":"681437.038","vol_ccy_quote":"1454504770.0111","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2139.94","low":"2101.3","close":"2108.27","volume":"4952334.37","vol_ccy":"495233.437","vol_ccy_quote":"1049234643.66024","confirm":1},{"ts":1774375200000,"open":"2108.27","high":"2127.57","low":"2103.96","close":"2115.9","volume":"2196585.26","vol_ccy":"219658.526","vol_ccy_quote":"465016373.93761","confirm":1},{"ts":1774382400000,"open":"2115.9","high":"2154.17","low":"2114.36","close":"2147.71","volume":"2963251.19","vol_ccy":"296325.119","vol_ccy_quote":"634744830.61507","confirm":1},{"ts":1774389600000,"open":"2147.72","high":"2162.87","low":"2139.1","close":"2155.16","volume":"2034910.2","vol_ccy":"203491.02","vol_ccy_quote":"437983663.72928","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2167.89","low":"2143.73","close":"2155.45","volume":"2443422.29","vol_ccy":"244342.229","vol_ccy_quote":"527472953.31285","confirm":1},{"ts":1774404000000,"open":"2155.45","high":"2160.5","low":"2145","close":"2157.34","volume":"1842701.07","vol_ccy":"184270.107","vol_ccy_quote":"396889501.70254","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2179.6","low":"2155.35","close":"2167.75","volume":"2932545.16","vol_ccy":"293254.516","vol_ccy_quote":"635979088.68132","confirm":1},{"ts":1774418400000,"open":"2167.74","high":"2177","low":"2158","close":"2163.71","volume":"2679179.15","vol_ccy":"267917.915","vol_ccy_quote":"580571642.61685","confirm":1},{"ts":1774425600000,"open":"2163.71","high":"2189.69","low":"2163.18","close":"2185.14","volume":"4338954.01","vol_ccy":"433895.401","vol_ccy_quote":"945393312.67826","confirm":1},{"ts":1774432800000,"open":"2185.15","high":"2199","low":"2177.98","close":"2184.92","volume":"3799037.66","vol_ccy":"379903.766","vol_ccy_quote":"831311101.7992","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2197.46","low":"2163.66","close":"2183.33","volume":"6026535.36","vol_ccy":"602653.536","vol_ccy_quote":"1314437819.70208","confirm":1},{"ts":1774447200000,"open":"2183.32","high":"2187","low":"2146.46","close":"2161.69","volume":"5300289.7","vol_ccy":"530028.97","vol_ccy_quote":"1148229987.07021","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2155.08","close":"2163.25","volume":"3742941.46","vol_ccy":"374294.146","vol_ccy_quote":"812426117.51369","confirm":1},{"ts":1774461600000,"open":"2163.24","high":"2175.92","low":"2156.56","close":"2171.75","volume":"1716754.9","vol_ccy":"171675.49","vol_ccy_quote":"372020392.49597","confirm":1},{"ts":1774468800000,"open":"2171.75","high":"2172.22","low":"2158.04","close":"2162.98","volume":"755754","vol_ccy":"75575.4","vol_ccy_quote":"163541426.74426","confirm":1},{"ts":1774476000000,"open":"2162.99","high":"2183.6","low":"2160.53","close":"2168.29","volume":"1735063.3","vol_ccy":"173506.33","vol_ccy_quote":"376792060.17619","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2158.6","close":"2164","volume":"1225922.95","vol_ccy":"122592.295","vol_ccy_quote":"265434259.03469","confirm":1},{"ts":1774490400000,"open":"2164.01","high":"2165.2","low":"2142.47","close":"2152.4","volume":"2483337.43","vol_ccy":"248333.743","vol_ccy_quote":"534012321.02312","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2153.62","low":"2112.24","close":"2119.08","volume":"4351790.87","vol_ccy":"435179.087","vol_ccy_quote":"927901434.70363","confirm":1},{"ts":1774504800000,"open":"2119.08","high":"2124.37","low":"2111.09","close":"2122.57","volume":"2846280.26","vol_ccy":"284628.026","vol_ccy_quote":"603101716.73456","confirm":1},{"ts":1774512000000,"open":"2122.58","high":"2126.46","low":"2073.47","close":"2081.55","volume":"6211564.87","vol_ccy":"621156.487","vol_ccy_quote":"1301565760.7654","confirm":1},{"ts":1774519200000,"open":"2081.55","high":"2082.96","low":"2059.94","close":"2067.38","volume":"3738585.14","vol_ccy":"373858.514","vol_ccy_quote":"774925322.53175","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2093","low":"2064.67","close":"2080.07","volume":"4431757.12","vol_ccy":"443175.712","vol_ccy_quote":"921049114.01344","confirm":1},{"ts":1774533600000,"open":"2080.08","high":"2084.8","low":"2050.01","close":"2069.22","volume":"5043209.36","vol_ccy":"504320.936","vol_ccy_quote":"1042966755.66801","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2070.09","low":"2041.85","close":"2048.49","volume":"2860212.58","vol_ccy":"286021.258","vol_ccy_quote":"588904011.43774","confirm":1},{"ts":1774548000000,"open":"2048.49","high":"2054.89","low":"2032.92","close":"2047.7","volume":"3342951.78","vol_ccy":"334295.178","vol_ccy_quote":"683121415.19016","confirm":1},{"ts":1774555200000,"open":"2047.71","high":"2079.68","low":"2045.2","close":"2067.25","volume":"3475427.02","vol_ccy":"347542.702","vol_ccy_quote":"718927518.81857","confirm":1},{"ts":1774562400000,"open":"2067.26","high":"2072.63","low":"2052.47","close":"2059.36","volume":"1398411.74","vol_ccy":"139841.174","vol_ccy_quote":"288350378.84853","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2074.31","low":"2055.57","close":"2073.31","volume":"1468811.73","vol_ccy":"146881.173","vol_ccy_quote":"303365498.65397","confirm":1},{"ts":1774576800000,"open":"2073.3","high":"2076.29","low":"2058.02","close":"2060.51","volume":"1489799.69","vol_ccy":"148979.969","vol_ccy_quote":"307814086.11274","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2066.52","low":"2042","close":"2060.16","volume":"3081168.14","vol_ccy":"308116.814","vol_ccy_quote":"632481191.57608","confirm":1},{"ts":1774591200000,"open":"2060.16","high":"2072.99","low":"2057.54","close":"2064.77","volume":"2034536.83","vol_ccy":"203453.683","vol_ccy_quote":"420235166.38708","confirm":1},{"ts":1774598400000,"open":"2064.77","high":"2068.74","low":"2032.71","close":"2040.05","volume":"4624623.36","vol_ccy":"462462.336","vol_ccy_quote":"946347270.74541","confirm":1},{"ts":1774605600000,"open":"2040.06","high":"2044.13","low":"1977.02","close":"1990.22","volume":"9351100.21","vol_ccy":"935110.021","vol_ccy_quote":"1873769451.13285","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"1995.97","low":"1962.54","close":"1977.79","volume":"5652039.55","vol_ccy":"565203.955","vol_ccy_quote":"1120560707.14762","confirm":1},{"ts":1774620000000,"open":"1977.8","high":"2009.75","low":"1970.54","close":"1990","volume":"6749297.82","vol_ccy":"674929.782","vol_ccy_quote":"1342379181.44837","confirm":1},{"ts":1774627200000,"open":"1990","high":"1997.04","low":"1973.66","close":"1976.32","volume":"3247634.26","vol_ccy":"324763.426","vol_ccy_quote":"644513872.1528","confirm":1},{"ts":1774634400000,"open":"1976.31","high":"1997","low":"1973.09","close":"1990.3","volume":"2009761.98","vol_ccy":"200976.198","vol_ccy_quote":"398946110.28928","confirm":1},{"ts":1774641600000,"open":"1990.31","high":"1995","low":"1976.49","close":"1984.68","volume":"1001926.86","vol_ccy":"100192.686","vol_ccy_quote":"198945613.45454","confirm":1},{"ts":1774648800000,"open":"1984.69","high":"1993.25","low":"1979.24","close":"1991.71","volume":"725400.82","vol_ccy":"72540.082","vol_ccy_quote":"144054598.17499","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"1994.5","low":"1983.25","close":"1989.39","volume":"863676.73","vol_ccy":"86367.673","vol_ccy_quote":"171812461.40323","confirm":1},{"ts":1774663200000,"open":"1989.39","high":"1992.67","low":"1981.28","close":"1988.12","volume":"830113.37","vol_ccy":"83011.337","vol_ccy_quote":"164945832.13738","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"1993.99","low":"1985.99","close":"1992.99","volume":"776344.63","vol_ccy":"77634.463","vol_ccy_quote":"154531718.88763","confirm":1},{"ts":1774677600000,"open":"1992.99","high":"2007.46","low":"1991.83","close":"2005.91","volume":"2112388.35","vol_ccy":"211238.835","vol_ccy_quote":"422759220.33403","confirm":1},{"ts":1774684800000,"open":"2005.91","high":"2007.37","low":"1994.04","close":"1998.32","volume":"1303003.97","vol_ccy":"130300.397","vol_ccy_quote":"260581127.99208","confirm":1},{"ts":1774692000000,"open":"1998.32","high":"2003.59","low":"1991.2","close":"1996.47","volume":"1156139.86","vol_ccy":"115613.986","vol_ccy_quote":"230837460.70658","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2054.01","low":"1990.41","close":"2025.55","volume":"4815855.38","vol_ccy":"481585.538","vol_ccy_quote":"972164141.80841","confirm":1},{"ts":1774706400000,"open":"2025.54","high":"2041.45","low":"2013.02","close":"2026","volume":"3348263.64","vol_ccy":"334826.364","vol_ccy_quote":"678296858.65869","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"2015.3","close":"2019.98","volume":"1235267.29","vol_ccy":"123526.729","vol_ccy_quote":"249870366.19521","confirm":1},{"ts":1774720800000,"open":"2019.98","high":"2024","low":"2016.39","close":"2019.69","volume":"420251.11","vol_ccy":"42025.111","vol_ccy_quote":"84903137.38252","confirm":1},{"ts":1774728000000,"open":"2019.69","high":"2025.93","low":"2004","close":"2008.67","volume":"1038006.52","vol_ccy":"103800.652","vol_ccy_quote":"209226359.33316","confirm":1},{"ts":1774735200000,"open":"2008.67","high":"2012.3","low":"1987.14","close":"1993.46","volume":"1969711.49","vol_ccy":"196971.149","vol_ccy_quote":"393724447.92845","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2008.09","low":"1990.18","close":"2004.03","volume":"1474744.81","vol_ccy":"147474.481","vol_ccy_quote":"294775719.99994","confirm":1},{"ts":1774749600000,"open":"2004.04","high":"2018.93","low":"2001.44","close":"2010.17","volume":"1374564.81","vol_ccy":"137456.481","vol_ccy_quote":"276292691.04864","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"1996.25","close":"2004.41","volume":"1286705.3","vol_ccy":"128670.53","vol_ccy_quote":"257816986.10789","confirm":1},{"ts":1774764000000,"open":"2004.4","high":"2008.94","low":"1998.83","close":"2005.09","volume":"897577.69","vol_ccy":"89757.769","vol_ccy_quote":"179822788.34317","confirm":1},{"ts":1774771200000,"open":"2005.1","high":"2006.5","low":"1992.37","close":"1998.19","volume":"1037277.73","vol_ccy":"103727.773","vol_ccy_quote":"207458657.84448","confirm":1},{"ts":1774778400000,"open":"1998.19","high":"2007.5","low":"1990.3","close":"2002.66","volume":"1769080.3","vol_ccy":"176908.03","vol_ccy_quote":"353551290.62584","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2004","low":"1982.06","close":"1986.37","volume":"2270990.63","vol_ccy":"227099.063","vol_ccy_quote":"452178795.48458","confirm":1},{"ts":1774792800000,"open":"1986.38","high":"2001.98","low":"1983","close":"1992.02","volume":"3051728.05","vol_ccy":"305172.805","vol_ccy_quote":"608106071.13102","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2003.97","low":"1986.68","close":"1994.42","volume":"1991754.41","vol_ccy":"199175.441","vol_ccy_quote":"397449023.31254","confirm":1},{"ts":1774807200000,"open":"1994.43","high":"2001.75","low":"1990.5","close":"1994.93","volume":"890059.71","vol_ccy":"89005.971","vol_ccy_quote":"177649246.14522","confirm":1},{"ts":1774814400000,"open":"1994.93","high":"2008.94","low":"1994.8","close":"2005.34","volume":"849111.23","vol_ccy":"84911.123","vol_ccy_quote":"170079856.07106","confirm":1},{"ts":1774821600000,"open":"2005.34","high":"2005.46","low":"1936","close":"1983.26","volume":"8547199.64","vol_ccy":"854719.964","vol_ccy_quote":"1687187045.62541","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2024.48","low":"1978.6","close":"2009.57","volume":"4636254.4","vol_ccy":"463625.44","vol_ccy_quote":"929511175.90907","confirm":1},{"ts":1774836000000,"open":"2009.57","high":"2043","low":"2006.1","close":"2035.24","volume":"4475897.55","vol_ccy":"447589.755","vol_ccy_quote":"907945255.66761","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2058.79","low":"2035.04","close":"2046.82","volume":"3787843.09","vol_ccy":"378784.309","vol_ccy_quote":"775981393.85934","confirm":1},{"ts":1774850400000,"open":"2046.82","high":"2069.43","low":"2040","close":"2058.62","volume":"3129451.59","vol_ccy":"312945.159","vol_ccy_quote":"641876648.02271","confirm":1},{"ts":1774857600000,"open":"2058.62","high":"2075.89","low":"2052.69","close":"2054.2","volume":"3284101.3","vol_ccy":"328410.13","vol_ccy_quote":"677116033.41048","confirm":1},{"ts":1774864800000,"open":"2054.2","high":"2081.92","low":"2046.63","close":"2070.48","volume":"3650051.74","vol_ccy":"365005.174","vol_ccy_quote":"753573645.51779","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2084.81","low":"2056.95","close":"2059.8","volume":"4073092.69","vol_ccy":"407309.269","vol_ccy_quote":"843608086.64487","confirm":1},{"ts":1774879200000,"open":"2059.79","high":"2079.32","low":"2043","close":"2073.3","volume":"6168558.47","vol_ccy":"616855.847","vol_ccy_quote":"1272336377.48007","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2074","low":"2030.67","close":"2040.96","volume":"4219478.2","vol_ccy":"421947.82","vol_ccy_quote":"865778999.03457","confirm":1},{"ts":1774893600000,"open":"2040.96","high":"2043.85","low":"2012","close":"2022.93","volume":"3541929.21","vol_ccy":"354192.921","vol_ccy_quote":"717841704.45624","confirm":1},{"ts":1774900800000,"open":"2022.92","high":"2048.25","low":"2020.19","close":"2035.13","volume":"1898322.41","vol_ccy":"189832.241","vol_ccy_quote":"385927428.24176","confirm":1},{"ts":1774908000000,"open":"2035.12","high":"2043.24","low":"2012.58","close":"2025.71","volume":"1770029.53","vol_ccy":"177002.953","vol_ccy_quote":"358423618.14053","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2091.88","low":"2015.22","close":"2072.03","volume":"6066758.65","vol_ccy":"606675.865","vol_ccy_quote":"1247223204.73141","confirm":1},{"ts":1774922400000,"open":"2072.02","high":"2082.8","low":"2060.41","close":"2065.99","volume":"2315286.84","vol_ccy":"231528.684","vol_ccy_quote":"479341404.84171","confirm":1},{"ts":1774929600000,"open":"2066","high":"2071.83","low":"2054.1","close":"2063.42","volume":"2087343.47","vol_ccy":"208734.347","vol_ccy_quote":"430546464.0895","confirm":1},{"ts":1774936800000,"open":"2063.42","high":"2064","low":"2040.87","close":"2054.99","volume":"2428233.17","vol_ccy":"242823.317","vol_ccy_quote":"498340167.48125","confirm":1},{"ts":1774944000000,"open":"2054.99","high":"2058.19","low":"2010.79","close":"2017.5","volume":"4707384.53","vol_ccy":"470738.453","vol_ccy_quote":"956709333.03871","confirm":1},{"ts":1774951200000,"open":"2017.49","high":"2043.6","low":"2016","close":"2040.1","volume":"3593579.53","vol_ccy":"359357.953","vol_ccy_quote":"729858090.57067","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2078.96","low":"2033.88","close":"2074.02","volume":"5959694.45","vol_ccy":"595969.445","vol_ccy_quote":"1225863987.41693","confirm":1},{"ts":1774965600000,"open":"2074.01","high":"2091.29","low":"2036.03","close":"2054","volume":"10815000.8","vol_ccy":"1081500.08","vol_ccy_quote":"2233512442.93978","confirm":1},{"ts":1774972800000,"open":"2054","high":"2124.44","low":"2053.38","close":"2092.78","volume":"11265583.51","vol_ccy":"1126558.351","vol_ccy_quote":"2361305834.2495","confirm":1},{"ts":1774980000000,"open":"2092.77","high":"2114.5","low":"2091.05","close":"2095.74","volume":"2462926.65","vol_ccy":"246292.665","vol_ccy_quote":"517377970.85745","confirm":1},{"ts":1774987200000,"open":"2095.74","high":"2109.98","low":"2092.22","close":"2101.53","volume":"1343464.89","vol_ccy":"134346.489","vol_ccy_quote":"282310042.27866","confirm":1},{"ts":1774994400000,"open":"2101.54","high":"2107.99","low":"2085.74","close":"2104.51","volume":"1741153.58","vol_ccy":"174115.358","vol_ccy_quote":"365189902.5753","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2117.47","low":"2090.01","close":"2092.01","volume":"2681372.73","vol_ccy":"268137.273","vol_ccy_quote":"563936739.36788","confirm":1},{"ts":1775008800000,"open":"2092","high":"2106.35","low":"2079.05","close":"2101.53","volume":"2819005.23","vol_ccy":"281900.523","vol_ccy_quote":"589976912.89435","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2136","low":"2098.76","close":"2121.65","volume":"4515771.67","vol_ccy":"451577.167","vol_ccy_quote":"956956869.06182","confirm":1},{"ts":1775023200000,"open":"2121.65","high":"2157.1","low":"2121.64","close":"2130.19","volume":"6785027.99","vol_ccy":"678502.799","vol_ccy_quote":"1453409778.51519","confirm":1},{"ts":1775030400000,"open":"2130.19","high":"2142.38","low":"2124.09","close":"2135.44","volume":"3253636.44","vol_ccy":"325363.644","vol_ccy_quote":"693948336.72548","confirm":1},{"ts":1775037600000,"open":"2135.44","high":"2139.62","low":"2125.21","close":"2134.19","volume":"1517014.92","vol_ccy":"151701.492","vol_ccy_quote":"323481418.53681","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2150.68","low":"2107.04","close":"2118.63","volume":"6300329.87","vol_ccy":"630032.987","vol_ccy_quote":"1338683496.13611","confirm":1},{"ts":1775052000000,"open":"2118.63","high":"2137.58","low":"2113","close":"2133.88","volume":"3498435.28","vol_ccy":"349843.528","vol_ccy_quote":"743699076.54402","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2167.42","low":"2123.78","close":"2135.76","volume":"5852885.2","vol_ccy":"585288.52","vol_ccy_quote":"1255790949.86627","confirm":1},{"ts":1775066400000,"open":"2135.76","high":"2144.45","low":"2122.27","close":"2140.34","volume":"2453286.69","vol_ccy":"245328.669","vol_ccy_quote":"523069809.44899","confirm":1},{"ts":1775073600000,"open":"2140.34","high":"2164.8","low":"2129.01","close":"2155.52","volume":"2181784.83","vol_ccy":"218178.483","vol_ccy_quote":"468672815.43704","confirm":1},{"ts":1775080800000,"open":"2155.5","high":"2157.5","low":"2133.75","close":"2138.86","volume":"1774557.53","vol_ccy":"177455.753","vol_ccy_quote":"380367719.84309","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2087.56","close":"2098.8","volume":"7920822.84","vol_ccy":"792082.284","vol_ccy_quote":"1679750689.58445","confirm":1},{"ts":1775095200000,"open":"2098.8","high":"2098.8","low":"2045","close":"2055.41","volume":"6720214.09","vol_ccy":"672021.409","vol_ccy_quote":"1391807032.11309","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2057.82","low":"2036.34","close":"2049.17","volume":"3385022.87","vol_ccy":"338502.287","vol_ccy_quote":"692874859.55986","confirm":1},{"ts":1775109600000,"open":"2049.18","high":"2056","low":"2043.08","close":"2054.85","volume":"1952168.46","vol_ccy":"195216.846","vol_ccy_quote":"400066909.89864","confirm":1},{"ts":1775116800000,"open":"2054.85","high":"2054.85","low":"2037.54","close":"2043.21","volume":"1863692","vol_ccy":"186369.2","vol_ccy_quote":"381222410.20047","confirm":1},{"ts":1775124000000,"open":"2043.21","high":"2044.25","low":"2021.69","close":"2032.11","volume":"3069463.71","vol_ccy":"306946.371","vol_ccy_quote":"624311428.14082","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2041.81","low":"2015.41","close":"2038.01","volume":"4939009.57","vol_ccy":"493900.957","vol_ccy_quote":"1000664020.45196","confirm":1},{"ts":1775138400000,"open":"2038","high":"2071.09","low":"2031.74","close":"2058.44","volume":"8179902.18","vol_ccy":"817990.218","vol_ccy_quote":"1680529465.74238","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2075.66","low":"2043.26","close":"2046.06","volume":"3707344.38","vol_ccy":"370734.438","vol_ccy_quote":"763657551.25786","confirm":1},{"ts":1775152800000,"open":"2046.06","high":"2065.75","low":"2042.06","close":"2064.4","volume":"1850143.96","vol_ccy":"185014.396","vol_ccy_quote":"380031778.14565","confirm":1},{"ts":1775160000000,"open":"2064.4","high":"2073","low":"2054.42","close":"2062.29","volume":"1522155.82","vol_ccy":"152215.582","vol_ccy_quote":"314330902.20631","confirm":1},{"ts":1775167200000,"open":"2062.3","high":"2064","low":"2052.11","close":"2056.03","volume":"981174.02","vol_ccy":"98117.402","vol_ccy_quote":"201905447.80317","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2061.7","low":"2044","close":"2049.38","volume":"1541726.33","vol_ccy":"154172.633","vol_ccy_quote":"316349049.21485","confirm":1},{"ts":1775181600000,"open":"2049.38","high":"2058.75","low":"2039.12","close":"2052.95","volume":"2216742.48","vol_ccy":"221674.248","vol_ccy_quote":"454326926.98566","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2064.28","low":"2046.09","close":"2056.1","volume":"1478069.45","vol_ccy":"147806.945","vol_ccy_quote":"303834840.73303","confirm":1},{"ts":1775196000000,"open":"2056.09","high":"2074.88","low":"2053.67","close":"2065.19","volume":"1940801.25","vol_ccy":"194080.125","vol_ccy_quote":"400719434.07227","confirm":1},{"ts":1775203200000,"open":"2065.18","high":"2071.2","low":"2056","close":"2060.18","volume":"1509394.53","vol_ccy":"150939.453","vol_ccy_quote":"311246938.70534","confirm":1},{"ts":1775210400000,"open":"2060.17","high":"2064.56","low":"2052.19","close":"2062.07","volume":"1120388.9","vol_ccy":"112038.89","vol_ccy_quote":"230622410.95952","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2082","low":"2040.5","close":"2047.24","volume":"4486224.5","vol_ccy":"448622.45","vol_ccy_quote":"922327519.45113","confirm":1},{"ts":1775224800000,"open":"2047.24","high":"2056.91","low":"2044.47","close":"2050.39","volume":"1628102.39","vol_ccy":"162810.239","vol_ccy_quote":"333981171.34136","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2055.97","low":"2042.68","close":"2049.29","volume":"1287227.41","vol_ccy":"128722.741","vol_ccy_quote":"263964996.66269","confirm":1},{"ts":1775239200000,"open":"2049.29","high":"2053.78","low":"2044.21","close":"2051.7","volume":"665223.76","vol_ccy":"66522.376","vol_ccy_quote":"136323199.67931","confirm":1},{"ts":1775246400000,"open":"2051.71","high":"2061.63","low":"2050.78","close":"2057.59","volume":"699170.46","vol_ccy":"69917.046","vol_ccy_quote":"143714182.63069","confirm":1},{"ts":1775253600000,"open":"2057.58","high":"2059","low":"2048.37","close":"2052.95","volume":"469419.98","vol_ccy":"46941.998","vol_ccy_quote":"96319174.34261","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2053.21","low":"2048.75","close":"2050.74","volume":"390691.8","vol_ccy":"39069.18","vol_ccy_quote":"80132197.19768","confirm":1},{"ts":1775268000000,"open":"2050.73","high":"2052.98","low":"2046.87","close":"2049.4","volume":"573013.18","vol_ccy":"57301.318","vol_ccy_quote":"117421291.88645","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2054.16","low":"2047.64","close":"2052.86","volume":"488785.51","vol_ccy":"48878.551","vol_ccy_quote":"100249284.81032","confirm":1},{"ts":1775282400000,"open":"2052.86","high":"2057","low":"2050.3","close":"2052.8","volume":"709984.89","vol_ccy":"70998.489","vol_ccy_quote":"145785961.29678","confirm":1},{"ts":1775289600000,"open":"2052.8","high":"2054.29","low":"2048.01","close":"2049.57","volume":"540878.5","vol_ccy":"54087.85","vol_ccy_quote":"110898798.55418","confirm":1},{"ts":1775296800000,"open":"2049.56","high":"2054.46","low":"2046.59","close":"2051","volume":"843025.84","vol_ccy":"84302.584","vol_ccy_quote":"172887996.75558","confirm":1},{"ts":1775304000000,"open":"2051","high":"2054","low":"2047.26","close":"2052.3","volume":"737203","vol_ccy":"73720.3","vol_ccy_quote":"151156437.23288","confirm":1},{"ts":1775311200000,"open":"2052.31","high":"2061.71","low":"2043","close":"2055.21","volume":"1759228.68","vol_ccy":"175922.868","vol_ccy_quote":"361193843.49581","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2061.26","low":"2051.6","close":"2055.92","volume":"1019601.3","vol_ccy":"101960.13","vol_ccy_quote":"209661405.60725","confirm":1},{"ts":1775325600000,"open":"2055.92","high":"2083.36","low":"2053.92","close":"2063.96","volume":"2281110.59","vol_ccy":"228111.059","vol_ccy_quote":"471968908.6567","confirm":1},{"ts":1775332800000,"open":"2063.96","high":"2071","low":"2058.26","close":"2067.74","volume":"719733.73","vol_ccy":"71973.373","vol_ccy_quote":"148552470.44042","confirm":1},{"ts":1775340000000,"open":"2067.74","high":"2071.46","low":"2061.48","close":"2064.66","volume":"617132.51","vol_ccy":"61713.251","vol_ccy_quote":"127514713.47456","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2056","close":"2056.39","volume":"784429.88","vol_ccy":"78442.988","vol_ccy_quote":"161553903.2106","confirm":1},{"ts":1775354400000,"open":"2056.39","high":"2059.65","low":"2052.3","close":"2055.67","volume":"705305.77","vol_ccy":"70530.577","vol_ccy_quote":"145021876.82827","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2057.3","low":"2046.12","close":"2047.88","volume":"1056618.99","vol_ccy":"105661.899","vol_ccy_quote":"216781817.97737","confirm":1},{"ts":1775368800000,"open":"2047.88","high":"2048.28","low":"2026.01","close":"2036.02","volume":"3324038.96","vol_ccy":"332403.896","vol_ccy_quote":"676823192.70153","confirm":1},{"ts":1775376000000,"open":"2036.01","high":"2044.87","low":"2034.6","close":"2043.09","volume":"866295.64","vol_ccy":"86629.564","vol_ccy_quote":"176754703.33345","confirm":1},{"ts":1775383200000,"open":"2043.1","high":"2051.99","low":"2039.08","close":"2041","volume":"1087117.96","vol_ccy":"108711.796","vol_ccy_quote":"222278982.7942","confirm":1},{"ts":1775390400000,"open":"2041","high":"2041","low":"2020.01","close":"2035.39","volume":"3150941.32","vol_ccy":"315094.132","vol_ccy_quote":"639279125.16515","confirm":1},{"ts":1775397600000,"open":"2035.38","high":"2069.63","low":"2033.21","close":"2053","volume":"4088866.87","vol_ccy":"408886.687","vol_ccy_quote":"838652898.61397","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2061.83","low":"2047","close":"2061.41","volume":"1465651.85","vol_ccy":"146565.185","vol_ccy_quote":"301157434.48523","confirm":1},{"ts":1775412000000,"open":"2061.41","high":"2068.95","low":"2055.4","close":"2060.97","volume":"1180920.18","vol_ccy":"118092.018","vol_ccy_quote":"243481090.68126","confirm":1},{"ts":1775419200000,"open":"2060.97","high":"2074.73","low":"2055.35","close":"2059.09","volume":"1242417.16","vol_ccy":"124241.716","vol_ccy_quote":"256577809.18989","confirm":1},{"ts":1775426400000,"open":"2059.08","high":"2123","low":"2048.6","close":"2109.32","volume":"6107303.44","vol_ccy":"610730.344","vol_ccy_quote":"1278211154.97029","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2134.57","low":"2109.33","close":"2114.14","volume":"4115120.62","vol_ccy":"411512.062","vol_ccy_quote":"872755581.68241","confirm":1},{"ts":1775440800000,"open":"2114.15","high":"2146.55","low":"2113.39","close":"2128.52","volume":"3470869.01","vol_ccy":"347086.901","vol_ccy_quote":"740409666.59697","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2134","low":"2124","close":"2130.26","volume":"1299143.69","vol_ccy":"129914.369","vol_ccy_quote":"276630309.08295","confirm":1},{"ts":1775455200000,"open":"2130.27","high":"2141.3","low":"2118.35","close":"2134.06","volume":"3070020.15","vol_ccy":"307002.015","vol_ccy_quote":"653599027.65575","confirm":1},{"ts":1775462400000,"open":"2134.06","high":"2174.07","low":"2132.4","close":"2149.91","volume":"6619566.28","vol_ccy":"661956.628","vol_ccy_quote":"1424997757.2383","confirm":1},{"ts":1775469600000,"open":"2149.91","high":"2156.8","low":"2145.2","close":"2150.74","volume":"1653635.94","vol_ccy":"165363.594","vol_ccy_quote":"355754776.60614","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2153.79","low":"2135.39","close":"2144.72","volume":"3198091.72","vol_ccy":"319809.172","vol_ccy_quote":"685682766.94971","confirm":1},{"ts":1775484000000,"open":"2144.73","high":"2169","low":"2136.17","close":"2163.51","volume":"7241407.44","vol_ccy":"724140.744","vol_ccy_quote":"1560412424.40267","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2122.15","close":"2133.87","volume":"5445881.86","vol_ccy":"544588.186","vol_ccy_quote":"1166268085.35649","confirm":1},{"ts":1775498400000,"open":"2133.87","high":"2147.93","low":"2130.38","close":"2143.28","volume":"1894235.76","vol_ccy":"189423.576","vol_ccy_quote":"405558230.81056","confirm":1},{"ts":1775505600000,"open":"2143.28","high":"2154.44","low":"2136.25","close":"2138.46","volume":"996319.78","vol_ccy":"99631.978","vol_ccy_quote":"213820562.17985","confirm":1},{"ts":1775512800000,"open":"2138.45","high":"2139.8","low":"2086","close":"2106.27","volume":"5320112.84","vol_ccy":"532011.284","vol_ccy_quote":"1120682169.64357","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2119.71","low":"2096","close":"2098.29","volume":"3344343.67","vol_ccy":"334434.367","vol_ccy_quote":"705525648.00429","confirm":1},{"ts":1775527200000,"open":"2098.29","high":"2111.42","low":"2091.67","close":"2107.36","volume":"1696246.15","vol_ccy":"169624.615","vol_ccy_quote":"356805093.36487","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2118.14","low":"2102.31","close":"2104.51","volume":"1643579.78","vol_ccy":"164357.978","vol_ccy_quote":"346658257.35032","confirm":1},{"ts":1775541600000,"open":"2104.51","high":"2105.7","low":"2095.37","close":"2103.01","volume":"1728097.45","vol_ccy":"172809.745","vol_ccy_quote":"363030427.89002","confirm":1},{"ts":1775548800000,"open":"2103.01","high":"2132.94","low":"2102.41","close":"2127.44","volume":"3783494.4","vol_ccy":"378349.44","vol_ccy_quote":"802069081.52272","confirm":1},{"ts":1775556000000,"open":"2127.45","high":"2130.65","low":"2080.63","close":"2088.68","volume":"6340881.55","vol_ccy":"634088.155","vol_ccy_quote":"1330605240.73728","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2092.85","low":"2072.64","close":"2074.09","volume":"5083006.04","vol_ccy":"508300.604","vol_ccy_quote":"1057875526.03889","confirm":1},{"ts":1775570400000,"open":"2074.08","high":"2083.19","low":"2057","close":"2079.41","volume":"5862672.82","vol_ccy":"586267.282","vol_ccy_quote":"1213999157.2843","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2114.75","low":"2076.22","close":"2098.41","volume":"4559473.95","vol_ccy":"455947.395","vol_ccy_quote":"953721460.30924","confirm":1},{"ts":1775584800000,"open":"2098.41","high":"2117.34","low":"2080","close":"2112.59","volume":"3442998.03","vol_ccy":"344299.803","vol_ccy_quote":"722347706.49495","confirm":1},{"ts":1775592000000,"open":"2112.59","high":"2153.33","low":"2109.37","close":"2144.21","volume":"4351138.67","vol_ccy":"435113.867","vol_ccy_quote":"927224894.93999","confirm":1},{"ts":1775599200000,"open":"2144.22","high":"2273.53","low":"2144.22","close":"2239.25","volume":"16355914.64","vol_ccy":"1635591.464","vol_ccy_quote":"3623655012.62981","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2251","low":"2226.31","close":"2233.44","volume":"3929289.16","vol_ccy":"392928.916","vol_ccy_quote":"879042170.25171","confirm":1},{"ts":1775613600000,"open":"2233.44","high":"2248.19","low":"2230","close":"2234","volume":"2325368.5","vol_ccy":"232536.85","vol_ccy_quote":"520016472.76176","confirm":1},{"ts":1775620800000,"open":"2234","high":"2252.68","low":"2233.99","close":"2239.84","volume":"2541014.73","vol_ccy":"254101.473","vol_ccy_quote":"570214764.28333","confirm":1},{"ts":1775628000000,"open":"2239.85","high":"2259.99","low":"2234.57","close":"2252.66","volume":"2940176.06","vol_ccy":"294017.606","vol_ccy_quote":"661208340.05674","confirm":1},{"ts":1775635200000,"open":"2252.65","high":"2263.4","low":"2245.04","close":"2248.6","volume":"2365356.09","vol_ccy":"236535.609","vol_ccy_quote":"533108147.90049","confirm":1},{"ts":1775642400000,"open":"2248.59","high":"2254.73","low":"2235.91","close":"2246.5","volume":"2254402.76","vol_ccy":"225440.276","vol_ccy_quote":"506148647.69987","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2269.8","low":"2230.26","close":"2235.05","volume":"6529736.37","vol_ccy":"652973.637","vol_ccy_quote":"1468797362.02915","confirm":1},{"ts":1775656800000,"open":"2235.06","high":"2240.55","low":"2186.17","close":"2214.67","volume":"9668064.91","vol_ccy":"966806.491","vol_ccy_quote":"2135660455.49491","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2238.89","low":"2210.2","close":"2230.98","volume":"3622999.27","vol_ccy":"362299.927","vol_ccy_quote":"805292178.93587","confirm":1},{"ts":1775671200000,"open":"2230.98","high":"2231.74","low":"2196.97","close":"2210.43","volume":"3216918.53","vol_ccy":"321691.853","vol_ccy_quote":"710904281.18225","confirm":1},{"ts":1775678400000,"open":"2210.42","high":"2222.99","low":"2204.51","close":"2214.29","volume":"1202837.8","vol_ccy":"120283.78","vol_ccy_quote":"266296973.97078","confirm":1},{"ts":1775685600000,"open":"2214.3","high":"2214.79","low":"2178.1","close":"2189.14","volume":"2891697.69","vol_ccy":"289169.769","vol_ccy_quote":"633659956.0948","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2193.25","low":"2160","close":"2177.87","volume":"3360538.98","vol_ccy":"336053.898","vol_ccy_quote":"731028350.59469","confirm":1},{"ts":1775700000000,"open":"2177.87","high":"2184.5","low":"2173.11","close":"2181.42","volume":"1790397.74","vol_ccy":"179039.774","vol_ccy_quote":"390216509.01926","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2188","low":"2174.42","close":"2181.28","volume":"1591053.53","vol_ccy":"159105.353","vol_ccy_quote":"347018761.49579","confirm":1},{"ts":1775714400000,"open":"2181.27","high":"2185.1","low":"2174.58","close":"2179.89","volume":"1482608.65","vol_ccy":"148260.865","vol_ccy_quote":"323251571.19116","confirm":1},{"ts":1775721600000,"open":"2179.9","high":"2196.96","low":"2175.3","close":"2192.93","volume":"2767637.12","vol_ccy":"276763.712","vol_ccy_quote":"604789505.45157","confirm":1},{"ts":1775728800000,"open":"2192.93","high":"2195.99","low":"2177.49","close":"2179.29","volume":"2431476.3","vol_ccy":"243147.63","vol_ccy_quote":"531557575.47245","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2187.57","low":"2158.01","close":"2164.72","volume":"4580338.71","vol_ccy":"458033.871","vol_ccy_quote":"994766794.04103","confirm":1},{"ts":1775743200000,"open":"2164.72","high":"2224.44","low":"2156.02","close":"2217.13","volume":"9474188.11","vol_ccy":"947418.811","vol_ccy_quote":"2077019391.28858","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2230","low":"2192.04","close":"2222","volume":"7333822.08","vol_ccy":"733382.208","vol_ccy_quote":"1623153274.82163","confirm":1},{"ts":1775757600000,"open":"2221.99","high":"2224.25","low":"2199.66","close":"2215.53","volume":"3068085.28","vol_ccy":"306808.528","vol_ccy_quote":"678144125.39035","confirm":1},{"ts":1775764800000,"open":"2215.53","high":"2226.77","low":"2207.03","close":"2209.97","volume":"1338331.89","vol_ccy":"133833.189","vol_ccy_quote":"296442349.87929","confirm":1},{"ts":1775772000000,"open":"2209.97","high":"2246.04","low":"2181.94","close":"2189.02","volume":"4359008.07","vol_ccy":"435900.807","vol_ccy_quote":"962708707.408","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2203.3","low":"2174.77","close":"2193.73","volume":"3189977.29","vol_ccy":"318997.729","vol_ccy_quote":"698785032.68073","confirm":1},{"ts":1775786400000,"open":"2193.73","high":"2197.87","low":"2181.72","close":"2185.63","volume":"1457289.1","vol_ccy":"145728.91","vol_ccy_quote":"319078145.39098","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2202.45","low":"2185.27","close":"2196.15","volume":"1581688.63","vol_ccy":"158168.863","vol_ccy_quote":"347152440.21113","confirm":1},{"ts":1775800800000,"open":"2196.14","high":"2197.6","low":"2175.57","close":"2179.04","volume":"2081683.58","vol_ccy":"208168.358","vol_ccy_quote":"454928809.54779","confirm":1},{"ts":1775808000000,"open":"2179.04","high":"2196.86","low":"2176.13","close":"2195.14","volume":"2427961.78","vol_ccy":"242796.178","vol_ccy_quote":"531252812.0719","confirm":1},{"ts":1775815200000,"open":"2195.14","high":"2223.35","low":"2189.43","close":"2214.5","volume":"3823046.78","vol_ccy":"382304.678","vol_ccy_quote":"844252313.40592","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2227.99","low":"2206.45","close":"2221.73","volume":"4897468.51","vol_ccy":"489746.851","vol_ccy_quote":"1085783354.45922","confirm":1},{"ts":1775829600000,"open":"2221.73","high":"2258","low":"2218.01","close":"2223.43","volume":"8657501.33","vol_ccy":"865750.133","vol_ccy_quote":"1938391432.77271","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2248.44","low":"2220.12","close":"2247.23","volume":"3196109.36","vol_ccy":"319610.936","vol_ccy_quote":"715258613.03107","confirm":1},{"ts":1775844000000,"open":"2247.22","high":"2254.85","low":"2237.7","close":"2251.81","volume":"1812158.27","vol_ccy":"181215.827","vol_ccy_quote":"407223333.80236","confirm":1},{"ts":1775851200000,"open":"2251.8","high":"2256.93","low":"2241.18","close":"2253.66","volume":"1447845.21","vol_ccy":"144784.521","vol_ccy_quote":"325675388.72264","confirm":1},{"ts":1775858400000,"open":"2253.67","high":"2254.26","low":"2233.44","close":"2244.04","volume":"1098804.27","vol_ccy":"109880.427","vol_ccy_quote":"246386301.27372","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2245.99","low":"2233.75","close":"2243.5","volume":"941101.05","vol_ccy":"94110.105","vol_ccy_quote":"210748067.66824","confirm":1},{"ts":1775872800000,"open":"2243.49","high":"2251.17","low":"2234.68","close":"2236.33","volume":"1288599.51","vol_ccy":"128859.951","vol_ccy_quote":"289154960.2507","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2242.08","low":"2228.06","close":"2231.92","volume":"1567485.48","vol_ccy":"156748.548","vol_ccy_quote":"350342408.32291","confirm":1},{"ts":1775887200000,"open":"2231.91","high":"2236.11","low":"2228.8","close":"2231.98","volume":"896024.28","vol_ccy":"89602.428","vol_ccy_quote":"200043429.76332","confirm":1},{"ts":1775894400000,"open":"2231.99","high":"2248.64","low":"2231","close":"2242.59","volume":"1743471.4","vol_ccy":"174347.14","vol_ccy_quote":"390625646.83296","confirm":1},{"ts":1775901600000,"open":"2242.6","high":"2246","low":"2236.3","close":"2244.89","volume":"983951.92","vol_ccy":"98395.192","vol_ccy_quote":"220454902.41389","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2245.87","low":"2232.12","close":"2238.42","volume":"1381324.18","vol_ccy":"138132.418","vol_ccy_quote":"309315629.06335","confirm":1},{"ts":1775916000000,"open":"2238.43","high":"2255.5","low":"2237.06","close":"2248.26","volume":"1443873.63","vol_ccy":"144387.363","vol_ccy_quote":"324246245.54167","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2274.7","low":"2245.02","close":"2258.73","volume":"3245009.56","vol_ccy":"324500.956","vol_ccy_quote":"733433939.53697","confirm":1},{"ts":1775930400000,"open":"2258.73","high":"2329.85","low":"2256","close":"2315.23","volume":"7552482.23","vol_ccy":"755248.223","vol_ccy_quote":"1738107528.92703","confirm":1},{"ts":1775937600000,"open":"2315.23","high":"2316.39","low":"2287.53","close":"2298.57","volume":"2259693.92","vol_ccy":"225969.392","vol_ccy_quote":"519665346.55618","confirm":1},{"ts":1775944800000,"open":"2298.57","high":"2307.88","low":"2275.21","close":"2283.73","volume":"1992395.44","vol_ccy":"199239.544","vol_ccy_quote":"456367188.4921","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2208.02","close":"2218.07","volume":"6935412.44","vol_ccy":"693541.244","vol_ccy_quote":"1556259873.37154","confirm":1},{"ts":1775959200000,"open":"2218.06","high":"2233.86","low":"2205.93","close":"2213.14","volume":"4228363.39","vol_ccy":"422836.339","vol_ccy_quote":"938795971.58009","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2219.66","low":"2207.01","close":"2216.07","volume":"1726080.19","vol_ccy":"172608.019","vol_ccy_quote":"382017350.09048","confirm":1},{"ts":1775973600000,"open":"2216.07","high":"2219.98","low":"2211.51","close":"2216.87","volume":"1234834.8","vol_ccy":"123483.48","vol_ccy_quote":"273675889.05468","confirm":1},{"ts":1775980800000,"open":"2216.87","high":"2218.18","low":"2210.18","close":"2213.27","volume":"1004608.9","vol_ccy":"100460.89","vol_ccy_quote":"222411043.93341","confirm":1},{"ts":1775988000000,"open":"2213.26","high":"2216.62","low":"2190.6","close":"2203.53","volume":"2702531.29","vol_ccy":"270253.129","vol_ccy_quote":"595091848.60657","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2207.61","low":"2182.92","close":"2185.89","volume":"3493783.21","vol_ccy":"349378.321","vol_ccy_quote":"766341649.59406","confirm":1},{"ts":1776002400000,"open":"2185.89","high":"2192.57","low":"2173","close":"2185.5","volume":"2990503.99","vol_ccy":"299050.399","vol_ccy_quote":"652798812.52933","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2204.79","low":"2181.5","close":"2202.21","volume":"2133849.96","vol_ccy":"213384.996","vol_ccy_quote":"467670353.08889","confirm":1},{"ts":1776016800000,"open":"2202.22","high":"2206.73","low":"2196.26","close":"2197.24","volume":"1080756.31","vol_ccy":"108075.631","vol_ccy_quote":"237949160.52143","confirm":1},{"ts":1776024000000,"open":"2197.23","high":"2218","low":"2192.15","close":"2210.04","volume":"1707029.35","vol_ccy":"170702.935","vol_ccy_quote":"376685502.03129","confirm":1},{"ts":1776031200000,"open":"2210.03","high":"2210.32","low":"2181.88","close":"2190.46","volume":"2738839.59","vol_ccy":"273883.959","vol_ccy_quote":"600185405.65979","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2208.31","low":"2186","close":"2202.51","volume":"1715941.38","vol_ccy":"171594.138","vol_ccy_quote":"377590966.70328","confirm":1},{"ts":1776045600000,"open":"2202.51","high":"2204.78","low":"2189.16","close":"2193.25","volume":"1278900.45","vol_ccy":"127890.045","vol_ccy_quote":"280686665.77157","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2198.52","low":"2180.24","close":"2190.3","volume":"1658611.94","vol_ccy":"165861.194","vol_ccy_quote":"363027558.75678","confirm":1},{"ts":1776060000000,"open":"2190.3","high":"2200.85","low":"2181.93","close":"2185.81","volume":"2027583.99","vol_ccy":"202758.399","vol_ccy_quote":"444257609.88608","confirm":1},{"ts":1776067200000,"open":"2185.81","high":"2194.95","low":"2177.01","close":"2187.16","volume":"1863552.51","vol_ccy":"186355.251","vol_ccy_quote":"407347201.37747","confirm":1},{"ts":1776074400000,"open":"2187.16","high":"2190.4","low":"2177.9","close":"2186.56","volume":"1456031.86","vol_ccy":"145603.186","vol_ccy_quote":"318086987.2651","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2215","low":"2173.16","close":"2214","volume":"5529471.73","vol_ccy":"552947.173","vol_ccy_quote":"1213117463.6537","confirm":1},{"ts":1776088800000,"open":"2213.99","high":"2235.99","low":"2197.78","close":"2208.51","volume":"7197186.29","vol_ccy":"719718.629","vol_ccy_quote":"1594414299.11809","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2242.38","low":"2198.61","close":"2223.96","volume":"5342947.39","vol_ccy":"534294.739","vol_ccy_quote":"1189109774.08271","confirm":1},{"ts":1776103200000,"open":"2223.97","high":"2268.25","low":"2217.35","close":"2261.11","volume":"4971648.31","vol_ccy":"497164.831","vol_ccy_quote":"1115751331.5143","confirm":1},{"ts":1776110400000,"open":"2261.11","high":"2265.83","low":"2246.6","close":"2258.77","volume":"2023290.3","vol_ccy":"202329.03","vol_ccy_quote":"456252741.04318","confirm":1},{"ts":1776117600000,"open":"2258.77","high":"2396","low":"2258.6","close":"2368.29","volume":"14548123.32","vol_ccy":"1454812.332","vol_ccy_quote":"3406829966.29102","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2374.11","low":"2352.53","close":"2367.24","volume":"3270312.59","vol_ccy":"327031.259","vol_ccy_quote":"773372640.11851","confirm":1},{"ts":1776132000000,"open":"2367.25","high":"2377.86","low":"2360.36","close":"2364.48","volume":"1870405.36","vol_ccy":"187040.536","vol_ccy_quote":"442999780.37806","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2369","low":"2353.7","close":"2354.8","volume":"1462713.48","vol_ccy":"146271.348","vol_ccy_quote":"345395932.59766","confirm":1},{"ts":1776146400000,"open":"2354.8","high":"2390","low":"2354.8","close":"2376.79","volume":"3463021.35","vol_ccy":"346302.135","vol_ccy_quote":"822435721.5374","confirm":1},{"ts":1776153600000,"open":"2376.8","high":"2396.6","low":"2372.99","close":"2386.2","volume":"4045540.46","vol_ccy":"404554.046","vol_ccy_quote":"965797894.79959","confirm":1},{"ts":1776160800000,"open":"2386.21","high":"2386.93","low":"2366.66","close":"2373.41","volume":"2192850.96","vol_ccy":"219285.096","vol_ccy_quote":"520934853.32702","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2394.6","low":"2367.84","close":"2389.99","volume":"4435374.43","vol_ccy":"443537.443","vol_ccy_quote":"1056794397.12968","confirm":1},{"ts":1776175200000,"open":"2390","high":"2416.4","low":"2330.8","close":"2363.23","volume":"13682932.8","vol_ccy":"1368293.28","vol_ccy_quote":"3239560326.82264","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2322.02","close":"2337.4","volume":"4823043.46","vol_ccy":"482304.346","vol_ccy_quote":"1129509364.85741","confirm":1},{"ts":1776189600000,"open":"2337.4","high":"2343.29","low":"2301.38","close":"2312.5","volume":"3738750.75","vol_ccy":"373875.075","vol_ccy_quote":"867053547.51306","confirm":1},{"ts":1776196800000,"open":"2312.5","high":"2326.06","low":"2307.57","close":"2322.31","volume":"1371322.14","vol_ccy":"137132.214","vol_ccy_quote":"317715962.61213","confirm":1},{"ts":1776204000000,"open":"2322.31","high":"2332","low":"2310.37","close":"2321.26","volume":"1844114.12","vol_ccy":"184411.412","vol_ccy_quote":"427819629.15585","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2320.5","close":"2334.58","volume":"2231587.96","vol_ccy":"223158.796","vol_ccy_quote":"520979708.75294","confirm":1},{"ts":1776218400000,"open":"2334.57","high":"2336.99","low":"2316.56","close":"2327.89","volume":"1610778.55","vol_ccy":"161077.855","vol_ccy_quote":"374372107.74654","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2337.64","low":"2312.55","close":"2318.6","volume":"2026584.42","vol_ccy":"202658.442","vol_ccy_quote":"471165452.42712","confirm":1},{"ts":1776232800000,"open":"2318.6","high":"2322.86","low":"2306.42","close":"2315.47","volume":"2027640.95","vol_ccy":"202764.095","vol_ccy_quote":"469284984.19463","confirm":1},{"ts":1776240000000,"open":"2315.48","high":"2332","low":"2312.73","close":"2319.03","volume":"1881031.1","vol_ccy":"188103.11","vol_ccy_quote":"436980780.15224","confirm":1},{"ts":1776247200000,"open":"2319.02","high":"2338.94","low":"2311","close":"2336.28","volume":"2698853.88","vol_ccy":"269885.388","vol_ccy_quote":"627341124.26783","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2338.79","low":"2316.2","close":"2325.72","volume":"3144011.78","vol_ccy":"314401.178","vol_ccy_quote":"731882702.18879","confirm":1},{"ts":1776261600000,"open":"2325.72","high":"2349","low":"2319.27","close":"2330.62","volume":"5411415.86","vol_ccy":"541141.586","vol_ccy_quote":"1263103150.85082","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2357.42","low":"2328.06","close":"2347.44","volume":"3556902.23","vol_ccy":"355690.223","vol_ccy_quote":"833829111.18273","confirm":1},{"ts":1776276000000,"open":"2347.44","high":"2385.11","low":"2345.03","close":"2373.58","volume":"3480498.42","vol_ccy":"348049.842","vol_ccy_quote":"823303947.88021","confirm":1},{"ts":1776283200000,"open":"2373.59","high":"2374.89","low":"2346.48","close":"2360.1","volume":"1813524.07","vol_ccy":"181352.407","vol_ccy_quote":"427770007.24291","confirm":1},{"ts":1776290400000,"open":"2360.1","high":"2379.99","low":"2348","close":"2358.89","volume":"2685013.6","vol_ccy":"268501.36","vol_ccy_quote":"634429812.76608","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2363.83","low":"2342.05","close":"2350.86","volume":"1652235.34","vol_ccy":"165223.534","vol_ccy_quote":"388808465.11055","confirm":1},{"ts":1776304800000,"open":"2350.86","high":"2368.66","low":"2348.55","close":"2356.48","volume":"1884943.75","vol_ccy":"188494.375","vol_ccy_quote":"444642654.09009","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2362.86","low":"2346.34","close":"2355.79","volume":"1439358.31","vol_ccy":"143935.831","vol_ccy_quote":"338969217.55698","confirm":1},{"ts":1776319200000,"open":"2355.8","high":"2359.38","low":"2333.67","close":"2340.55","volume":"2058155.46","vol_ccy":"205815.546","vol_ccy_quote":"482966002.60702","confirm":1},{"ts":1776326400000,"open":"2340.55","high":"2347.12","low":"2333.03","close":"2336.99","volume":"2152117.56","vol_ccy":"215211.756","vol_ccy_quote":"503595517.55574","confirm":1},{"ts":1776333600000,"open":"2336.99","high":"2339.36","low":"2327.01","close":"2334.69","volume":"2154174.9","vol_ccy":"215417.49","vol_ccy_quote":"502319075.24122","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2351.99","low":"2288","close":"2306.92","volume":"6427535.57","vol_ccy":"642753.557","vol_ccy_quote":"1492743706.7818","confirm":1},{"ts":1776348000000,"open":"2306.92","high":"2348.88","low":"2281.85","close":"2337.53","volume":"9007100.89","vol_ccy":"900710.089","vol_ccy_quote":"2083170076.17656","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2347.73","low":"2308.21","close":"2324.62","volume":"4467005.24","vol_ccy":"446700.524","vol_ccy_quote":"1038012002.72953","confirm":1},{"ts":1776362400000,"open":"2324.62","high":"2362","low":"2318.71","close":"2358.65","volume":"3639771.53","vol_ccy":"363977.153","vol_ccy_quote":"852682990.30193","confirm":1},{"ts":1776369600000,"open":"2358.65","high":"2363.94","low":"2335","close":"2340.35","volume":"2050356.68","vol_ccy":"205035.668","vol_ccy_quote":"481540138.86428","confirm":1},{"ts":1776376800000,"open":"2340.35","high":"2353.8","low":"2337.75","close":"2346.91","volume":"1343887.55","vol_ccy":"134388.755","vol_ccy_quote":"315219950.39365","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2349.61","low":"2325.36","close":"2334.08","volume":"2412937.18","vol_ccy":"241293.718","vol_ccy_quote":"563848623.42355","confirm":1},{"ts":1776391200000,"open":"2334.08","high":"2337.95","low":"2322.06","close":"2324.6","volume":"1267008.55","vol_ccy":"126700.855","vol_ccy_quote":"295041910.29044","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2333","low":"2315.7","close":"2318.28","volume":"1435833.69","vol_ccy":"143583.369","vol_ccy_quote":"333602319.65368","confirm":1},{"ts":1776405600000,"open":"2318.28","high":"2341.25","low":"2316.68","close":"2333.41","volume":"2166007.01","vol_ccy":"216600.701","vol_ccy_quote":"505069932.07681","confirm":1},{"ts":1776412800000,"open":"2333.41","high":"2377.53","low":"2332","close":"2357.49","volume":"5879414.09","vol_ccy":"587941.409","vol_ccy_quote":"1384170659.67008","confirm":1},{"ts":1776420000000,"open":"2357.49","high":"2359.6","low":"2334.09","close":"2353.38","volume":"2918757.14","vol_ccy":"291875.714","vol_ccy_quote":"684782057.22341","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2439.84","low":"2347.91","close":"2435.82","volume":"15396686.92","vol_ccy":"1539668.692","vol_ccy_quote":"3694851302.39252","confirm":1},{"ts":1776434400000,"open":"2435.82","high":"2457","low":"2423.14","close":"2440.65","volume":"8204247.97","vol_ccy":"820424.797","vol_ccy_quote":"2002768553.31692","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2464.99","low":"2420.41","close":"2439.01","volume":"6281128.71","vol_ccy":"628112.871","vol_ccy_quote":"1534646107.03369","confirm":1},{"ts":1776448800000,"open":"2439","high":"2441.34","low":"2414.2","close":"2426.45","volume":"3082803.13","vol_ccy":"308280.313","vol_ccy_quote":"747187906.98863","confirm":1},{"ts":1776456000000,"open":"2426.45","high":"2434.29","low":"2415.69","close":"2428.33","volume":"1187928.99","vol_ccy":"118792.899","vol_ccy_quote":"288192844.81046","confirm":1},{"ts":1776463200000,"open":"2428.33","high":"2441.55","low":"2413.9","close":"2417.61","volume":"1688129.11","vol_ccy":"168812.911","vol_ccy_quote":"409736873.61784","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2426.58","low":"2407.01","close":"2420.03","volume":"1540180.09","vol_ccy":"154018.009","vol_ccy_quote":"372414964.65779","confirm":1},{"ts":1776477600000,"open":"2420.03","high":"2423.76","low":"2397.6","close":"2404.4","volume":"1493189.27","vol_ccy":"149318.927","vol_ccy_quote":"360056996.18802","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2412.75","low":"2398.35","close":"2407.97","volume":"1484314.64","vol_ccy":"148431.464","vol_ccy_quote":"357074301.27345","confirm":1},{"ts":1776492000000,"open":"2407.97","high":"2410.77","low":"2400.74","close":"2402.65","volume":"805642.73","vol_ccy":"80564.273","vol_ccy_quote":"193860138.53037","confirm":1},{"ts":1776499200000,"open":"2402.65","high":"2404.17","low":"2366.01","close":"2375.35","volume":"5669549.56","vol_ccy":"566954.956","vol_ccy_quote":"1350452918.96788","confirm":1},{"ts":1776506400000,"open":"2375.34","high":"2375.35","low":"2342.51","close":"2352.12","volume":"4423272.7","vol_ccy":"442327.27","vol_ccy_quote":"1042468824.76352","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2362.81","low":"2344.74","close":"2354.54","volume":"2188839.44","vol_ccy":"218883.944","vol_ccy_quote":"515388643.92183","confirm":1},{"ts":1776520800000,"open":"2354.53","high":"2369.87","low":"2348.55","close":"2362.25","volume":"1971072.69","vol_ccy":"197107.269","vol_ccy_quote":"465230635.402","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2350","close":"2359.98","volume":"2540927.34","vol_ccy":"254092.734","vol_ccy_quote":"599896178.28856","confirm":1},{"ts":1776535200000,"open":"2359.97","high":"2361.95","low":"2335.72","close":"2347.01","volume":"2168355.36","vol_ccy":"216835.536","vol_ccy_quote":"509175314.65899","confirm":1},{"ts":1776542400000,"open":"2347.01","high":"2354.39","low":"2343.18","close":"2354.03","volume":"667889.41","vol_ccy":"66788.941","vol_ccy_quote":"156918237.63396","confirm":1},{"ts":1776549600000,"open":"2354.03","high":"2359.6","low":"2347.06","close":"2349.25","volume":"720957.21","vol_ccy":"72095.721","vol_ccy_quote":"169683680.60009","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2340.01","close":"2346.4","volume":"1034583.83","vol_ccy":"103458.383","vol_ccy_quote":"242727022.79109","confirm":1},{"ts":1776564000000,"open":"2346.41","high":"2348","low":"2330.27","close":"2338.45","volume":"1896240.25","vol_ccy":"189624.025","vol_ccy_quote":"443454979.32351","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2344.96","low":"2320","close":"2331.61","volume":"2091657.66","vol_ccy":"209165.766","vol_ccy_quote":"487516594.50561","confirm":1},{"ts":1776578400000,"open":"2331.6","high":"2332.2","low":"2295.17","close":"2314.52","volume":"4549797.67","vol_ccy":"454979.767","vol_ccy_quote":"1052631284.08815","confirm":1},{"ts":1776585600000,"open":"2314.52","high":"2319.53","low":"2304.36","close":"2308.99","volume":"1655175.74","vol_ccy":"165517.574","vol_ccy_quote":"382893443.12522","confirm":1},{"ts":1776592800000,"open":"2308.99","high":"2330.97","low":"2305.27","close":"2327.73","volume":"2373623.93","vol_ccy":"237362.393","vol_ccy_quote":"550680711.43424","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2348.82","low":"2322.61","close":"2337.19","volume":"3650435.17","vol_ccy":"365043.517","vol_ccy_quote":"852542677.70076","confirm":1},{"ts":1776607200000,"open":"2337.2","high":"2341.95","low":"2313.41","close":"2329.5","volume":"2818164.55","vol_ccy":"281816.455","vol_ccy_quote":"656452281.19972","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2291.87","close":"2295.36","volume":"4219827.07","vol_ccy":"421982.707","vol_ccy_quote":"974282614.85311","confirm":1},{"ts":1776621600000,"open":"2295.37","high":"2304.44","low":"2286.76","close":"2299.01","volume":"2615980.8","vol_ccy":"261598.08","vol_ccy_quote":"600481070.22753","confirm":1},{"ts":1776628800000,"open":"2299.01","high":"2299.84","low":"2271.33","close":"2275.01","volume":"2623132.91","vol_ccy":"262313.291","vol_ccy_quote":"598937818.1838","confirm":1},{"ts":1776636000000,"open":"2275","high":"2275","low":"2251.05","close":"2262.48","volume":"4407515.1","vol_ccy":"440751.51","vol_ccy_quote":"997208256.941","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2293.32","low":"2258.51","close":"2284.85","volume":"2657032.34","vol_ccy":"265703.234","vol_ccy_quote":"605540595.81658","confirm":1},{"ts":1776650400000,"open":"2284.84","high":"2287.67","low":"2270.48","close":"2285.03","volume":"1596606.18","vol_ccy":"159660.618","vol_ccy_quote":"363782564.11841","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2285.04","low":"2261.68","close":"2269.16","volume":"1775223.52","vol_ccy":"177522.352","vol_ccy_quote":"403326509.20195","confirm":1},{"ts":1776664800000,"open":"2269.17","high":"2333.49","low":"2267.37","close":"2296.99","volume":"6539847.11","vol_ccy":"653984.711","vol_ccy_quote":"1504120393.49187","confirm":1},{"ts":1776672000000,"open":"2296.99","high":"2312.8","low":"2288.22","close":"2307.69","volume":"2762918.83","vol_ccy":"276291.883","vol_ccy_quote":"635827571.17909","confirm":1},{"ts":1776679200000,"open":"2307.7","high":"2318.82","low":"2298.25","close":"2307.14","volume":"1933588.22","vol_ccy":"193358.822","vol_ccy_quote":"446402629.97174","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2325.94","low":"2300.15","close":"2309.73","volume":"3868666.5","vol_ccy":"386866.65","vol_ccy_quote":"894648203.48378","confirm":1},{"ts":1776693600000,"open":"2309.73","high":"2321.29","low":"2277.23","close":"2312.56","volume":"7482529.3","vol_ccy":"748252.93","vol_ccy_quote":"1721310145.46597","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2321.76","low":"2296.5","close":"2315.99","volume":"2641481.3","vol_ccy":"264148.13","vol_ccy_quote":"609964663.6938","confirm":1},{"ts":1776708000000,"open":"2316","high":"2343.68","low":"2316","close":"2330.49","volume":"3628499.31","vol_ccy":"362849.931","vol_ccy_quote":"845755652.70964","confirm":1},{"ts":1776715200000,"open":"2330.49","high":"2345.42","low":"2313","close":"2320.14","volume":"2245017.1","vol_ccy":"224501.71","vol_ccy_quote":"522708737.42201","confirm":1},{"ts":1776722400000,"open":"2320.13","high":"2327.54","low":"2305","close":"2312.4","volume":"1280037.88","vol_ccy":"128003.788","vol_ccy_quote":"296314753.23208","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2326.81","low":"2310.31","close":"2313.92","volume":"1396030.3","vol_ccy":"139603.03","vol_ccy_quote":"323586739.75104","confirm":1},{"ts":1776736800000,"open":"2313.92","high":"2314.52","low":"2297","close":"2310.35","volume":"1631368.71","vol_ccy":"163136.871","vol_ccy_quote":"376185074.19792","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2319.88","low":"2303.26","close":"2312.92","volume":"1287243.79","vol_ccy":"128724.379","vol_ccy_quote":"297644850.10057","confirm":1},{"ts":1776751200000,"open":"2312.91","high":"2326.97","low":"2306.67","close":"2316.87","volume":"2130475.52","vol_ccy":"213047.552","vol_ccy_quote":"493676624.52524","confirm":1},{"ts":1776758400000,"open":"2316.88","high":"2338","low":"2312.5","close":"2324.28","volume":"2353295.09","vol_ccy":"235329.509","vol_ccy_quote":"546781350.36109","confirm":1},{"ts":1776765600000,"open":"2324.27","high":"2335.78","low":"2314.01","close":"2319.01","volume":"2733305.71","vol_ccy":"273330.571","vol_ccy_quote":"635391542.69875","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2323.15","low":"2292","close":"2311.65","volume":"4479335.21","vol_ccy":"447933.521","vol_ccy_quote":"1033304547.81075","confirm":1},{"ts":1776780000000,"open":"2311.66","high":"2326.67","low":"2288.22","close":"2309.21","volume":"5378953.61","vol_ccy":"537895.361","vol_ccy_quote":"1240386223.8806","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2323.99","low":"2282","close":"2305.07","volume":"4785716.41","vol_ccy":"478571.641","vol_ccy_quote":"1103525482.68805","confirm":1},{"ts":1776794400000,"open":"2305.07","high":"2331.31","low":"2286.07","close":"2297.5","volume":"4185745.57","vol_ccy":"418574.557","vol_ccy_quote":"966123687.76131","confirm":1},{"ts":1776801600000,"open":"2297.5","high":"2324.68","low":"2294.55","close":"2311.06","volume":"2669380.83","vol_ccy":"266938.083","vol_ccy_quote":"617706795.22388","confirm":1},{"ts":1776808800000,"open":"2311.06","high":"2329.14","low":"2300","close":"2326.2","volume":"1647473.44","vol_ccy":"164747.344","vol_ccy_quote":"381562237.76951","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2329.68","low":"2311.9","close":"2321.5","volume":"1605302.47","vol_ccy":"160530.247","vol_ccy_quote":"372601812.76618","confirm":1},{"ts":1776823200000,"open":"2321.49","high":"2378.78","low":"2319","close":"2362.65","volume":"7694901.86","vol_ccy":"769490.186","vol_ccy_quote":"1813904399.56969","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2413.48","low":"2357.17","close":"2395.41","volume":"7462789.49","vol_ccy":"746278.949","vol_ccy_quote":"1782278896.19606","confirm":1},{"ts":1776837600000,"open":"2395.41","high":"2396.47","low":"2382.77","close":"2388.9","volume":"2502125.91","vol_ccy":"250212.591","vol_ccy_quote":"598061722.76572","confirm":1},{"ts":1776844800000,"open":"2388.89","high":"2392.97","low":"2382","close":"2386.63","volume":"1573070.53","vol_ccy":"157307.053","vol_ccy_quote":"375586494.35866","confirm":1},{"ts":1776852000000,"open":"2386.62","high":"2399.6","low":"2383.8","close":"2397.39","volume":"1334096.37","vol_ccy":"133409.637","vol_ccy_quote":"319080181.25919","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2422.45","low":"2394.76","close":"2415.95","volume":"5023991.42","vol_ccy":"502399.142","vol_ccy_quote":"1209414377.13947","confirm":1},{"ts":1776866400000,"open":"2415.95","high":"2422.79","low":"2388.88","close":"2402.76","volume":"5745851.6","vol_ccy":"574585.16","vol_ccy_quote":"1381405002.35486","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2383.14","close":"2398.02","volume":"3366495.07","vol_ccy":"336649.507","vol_ccy_quote":"806143302.25488","confirm":1},{"ts":1776880800000,"open":"2398.01","high":"2406","low":"2387.68","close":"2396.53","volume":"1804121.54","vol_ccy":"180412.154","vol_ccy_quote":"432544408.39721","confirm":1},{"ts":1776888000000,"open":"2396.53","high":"2405","low":"2389.66","close":"2401.12","volume":"1028816.86","vol_ccy":"102881.686","vol_ccy_quote":"246545670.18034","confirm":1},{"ts":1776895200000,"open":"2401.13","high":"2404.13","low":"2372.03","close":"2372.93","volume":"2130940.31","vol_ccy":"213094.031","vol_ccy_quote":"508223354.80289","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2342.5","close":"2365.93","volume":"4497439.28","vol_ccy":"449743.928","vol_ccy_quote":"1063332069.98147","confirm":1},{"ts":1776909600000,"open":"2365.94","high":"2366.45","low":"2330.13","close":"2339.83","volume":"4939539.17","vol_ccy":"493953.917","vol_ccy_quote":"1158858678.84127","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2351.68","low":"2336.25","close":"2347.78","volume":"1958838.4","vol_ccy":"195883.84","vol_ccy_quote":"459271144.37666","confirm":1},{"ts":1776924000000,"open":"2347.77","high":"2358","low":"2339.53","close":"2343.17","volume":"2177818.16","vol_ccy":"217781.816","vol_ccy_quote":"511868087.76698","confirm":1},{"ts":1776931200000,"open":"2343.16","high":"2343.97","low":"2312","close":"2315.43","volume":"4288967.35","vol_ccy":"428896.735","vol_ccy_quote":"997945381.47753","confirm":1},{"ts":1776938400000,"open":"2315.43","high":"2331.46","low":"2303.01","close":"2327.94","volume":"3453032.21","vol_ccy":"345303.221","vol_ccy_quote":"799603507.00597","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2334.57","low":"2314.08","close":"2318.6","volume":"2751389.17","vol_ccy":"275138.917","vol_ccy_quote":"639436508.86623","confirm":1},{"ts":1776952800000,"open":"2318.6","high":"2343","low":"2314.81","close":"2332","volume":"3609273.51","vol_ccy":"360927.351","vol_ccy_quote":"841117532.41674","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2334.27","low":"2283.59","close":"2308.95","volume":"5901533.41","vol_ccy":"590153.341","vol_ccy_quote":"1361950134.00783","confirm":1},{"ts":1776967200000,"open":"2308.94","high":"2318.15","low":"2298.34","close":"2311.89","volume":"2591751.57","vol_ccy":"259175.157","vol_ccy_quote":"598871456.78815","confirm":1},{"ts":1776974400000,"open":"2311.88","high":"2328.84","low":"2311.57","close":"2320.16","volume":"1397299.36","vol_ccy":"139729.936","vol_ccy_quote":"324570653.94072","confirm":1},{"ts":1776981600000,"open":"2320.16","high":"2338.81","low":"2320.15","close":"2328.97","volume":"1377620.66","vol_ccy":"137762.066","vol_ccy_quote":"321075489.60503","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2317.04","close":"2331.59","volume":"1608318.25","vol_ccy":"160831.825","vol_ccy_quote":"374340148.82588","confirm":1},{"ts":1776996000000,"open":"2331.59","high":"2334.46","low":"2298.53","close":"2307.19","volume":"2740065.84","vol_ccy":"274006.584","vol_ccy_quote":"633766114.29197","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2316.4","low":"2298.2","close":"2313.76","volume":"1817310.67","vol_ccy":"181731.067","vol_ccy_quote":"419129927.01621","confirm":1},{"ts":1777010400000,"open":"2313.77","high":"2315.9","low":"2307.14","close":"2310.64","volume":"1462037.37","vol_ccy":"146203.737","vol_ccy_quote":"337953871.70038","confirm":1},{"ts":1777017600000,"open":"2310.64","high":"2322.45","low":"2302.12","close":"2308.74","volume":"2133039.28","vol_ccy":"213303.928","vol_ccy_quote":"492999104.34128","confirm":1},{"ts":1777024800000,"open":"2308.74","high":"2331.2","low":"2304.7","close":"2326.61","volume":"2901114.2","vol_ccy":"290111.42","vol_ccy_quote":"673760490.47693","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.96","low":"2309.03","close":"2316.2","volume":"3086315.16","vol_ccy":"308631.516","vol_ccy_quote":"716405695.88368","confirm":1},{"ts":1777039200000,"open":"2316.19","high":"2329.45","low":"2300.01","close":"2323","volume":"4093570.14","vol_ccy":"409357.014","vol_ccy_quote":"946630179.13594","confirm":1},{"ts":1777046400000,"open":"2323","high":"2323.28","low":"2307.6","close":"2318.93","volume":"1603933.07","vol_ccy":"160393.307","vol_ccy_quote":"371350832.72812","confirm":1},{"ts":1777053600000,"open":"2318.93","high":"2324.5","low":"2309","close":"2320.48","volume":"928637.75","vol_ccy":"92863.775","vol_ccy_quote":"215226161.86842","confirm":1},{"ts":1777060800000,"open":"2320.48","high":"2328","low":"2311.11","close":"2314.32","volume":"1286359.97","vol_ccy":"128635.997","vol_ccy_quote":"298473359.02932","confirm":1},{"ts":1777068000000,"open":"2314.32","high":"2315.38","low":"2305.78","close":"2314.05","volume":"660875.53","vol_ccy":"66087.553","vol_ccy_quote":"152773469.82747","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2320.32","low":"2310.36","close":"2316.78","volume":"547179.39","vol_ccy":"54717.939","vol_ccy_quote":"126714809.90348","confirm":1},{"ts":1777082400000,"open":"2316.77","high":"2319.8","low":"2313.1","close":"2317.54","volume":"515925.48","vol_ccy":"51592.548","vol_ccy_quote":"119507413.01969","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2318.08","low":"2312.1","close":"2315.16","volume":"427913.7","vol_ccy":"42791.37","vol_ccy_quote":"99052135.63352","confirm":1},{"ts":1777096800000,"open":"2315.15","high":"2317.82","low":"2313.2","close":"2315.46","volume":"369731.09","vol_ccy":"36973.109","vol_ccy_quote":"85604168.82404","confirm":1},{"ts":1777104000000,"open":"2315.45","high":"2321.86","low":"2314.9","close":"2317.8","volume":"813077.36","vol_ccy":"81307.736","vol_ccy_quote":"188524398.73117","confirm":1},{"ts":1777111200000,"open":"2317.8","high":"2321.49","low":"2310.05","close":"2312.97","volume":"987841.96","vol_ccy":"98784.196","vol_ccy_quote":"228727752.75493","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2316.92","low":"2310.32","close":"2315.13","volume":"718501.25","vol_ccy":"71850.125","vol_ccy_quote":"166272007.72595","confirm":1},{"ts":1777125600000,"open":"2315.13","high":"2318","low":"2301","close":"2306.93","volume":"1328563.82","vol_ccy":"132856.382","vol_ccy_quote":"307006195.96512","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2313","low":"2298.64","close":"2308.42","volume":"1530941.08","vol_ccy":"153094.108","vol_ccy_quote":"353191569.94082","confirm":1},{"ts":1777140000000,"open":"2308.42","high":"2313.6","low":"2306.25","close":"2309.19","volume":"539114.15","vol_ccy":"53911.415","vol_ccy_quote":"124521884.33323","confirm":1},{"ts":1777147200000,"open":"2309.2","high":"2316.8","low":"2308.17","close":"2314.97","volume":"514808.56","vol_ccy":"51480.856","vol_ccy_quote":"119084238.3536","confirm":1},{"ts":1777154400000,"open":"2314.97","high":"2319.67","low":"2314.11","close":"2318.42","volume":"572027.71","vol_ccy":"57202.771","vol_ccy_quote":"132568349.06422","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2318.75","low":"2310.05","close":"2312.97","volume":"671835.8","vol_ccy":"67183.58","vol_ccy_quote":"155509579.72293","confirm":1},{"ts":1777168800000,"open":"2312.97","high":"2317.6","low":"2305.63","close":"2309.23","volume":"749345.51","vol_ccy":"74934.551","vol_ccy_quote":"173215503.14069","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2337.75","low":"2308.11","close":"2326.7","volume":"2973612.31","vol_ccy":"297361.231","vol_ccy_quote":"691553063.67019","confirm":1},{"ts":1777183200000,"open":"2326.7","high":"2332.2","low":"2326.04","close":"2330.05","volume":"888997.75","vol_ccy":"88899.775","vol_ccy_quote":"207041163.13068","confirm":1},{"ts":1777190400000,"open":"2330.05","high":"2336.76","low":"2328.21","close":"2333.36","volume":"1124699.99","vol_ccy":"112469.999","vol_ccy_quote":"262268329.2894","confirm":1},{"ts":1777197600000,"open":"2333.35","high":"2336.42","low":"2330.1","close":"2334.74","volume":"835431.02","vol_ccy":"83543.102","vol_ccy_quote":"194942521.4043","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2335.13","low":"2323","close":"2333.99","volume":"1425178.18","vol_ccy":"142517.818","vol_ccy_quote":"332043367.50701","confirm":1},{"ts":1777212000000,"open":"2333.98","high":"2354","low":"2332.3","close":"2347.55","volume":"3217570.36","vol_ccy":"321757.036","vol_ccy_quote":"754795214.5944","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2350.22","low":"2339.04","close":"2348.41","volume":"1236130.47","vol_ccy":"123613.047","vol_ccy_quote":"289886936.57298","confirm":1},{"ts":1777226400000,"open":"2348.4","high":"2375.75","low":"2346.54","close":"2366.48","volume":"3539759.43","vol_ccy":"353975.943","vol_ccy_quote":"836650611.53347","confirm":1},{"ts":1777233600000,"open":"2366.48","high":"2371.95","low":"2345.01","close":"2363.09","volume":"2022147.09","vol_ccy":"202214.709","vol_ccy_quote":"477367385.83636","confirm":1},{"ts":1777240800000,"open":"2363.09","high":"2379.99","low":"2351.62","close":"2368.22","volume":"3064524.43","vol_ccy":"306452.443","vol_ccy_quote":"725212725.97229","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2356.32","close":"2393.62","volume":"5105448.11","vol_ccy":"510544.811","vol_ccy_quote":"1217233183.08656","confirm":1},{"ts":1777255200000,"open":"2393.62","high":"2399.99","low":"2385.56","close":"2393.56","volume":"1856137.22","vol_ccy":"185613.722","vol_ccy_quote":"444230670.38955","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2316.84","close":"2321.94","volume":"9062496.68","vol_ccy":"906249.668","vol_ccy_quote":"2126519081.47113","confirm":1},{"ts":1777269600000,"open":"2321.93","high":"2327.78","low":"2310.57","close":"2314.58","volume":"2974971.31","vol_ccy":"297497.131","vol_ccy_quote":"689943551.36062","confirm":1},{"ts":1777276800000,"open":"2314.57","high":"2324.43","low":"2307.47","close":"2320.73","volume":"2299078.31","vol_ccy":"229907.831","vol_ccy_quote":"532379769.27506","confirm":1},{"ts":1777284000000,"open":"2320.73","high":"2322.92","low":"2315.35","close":"2318.76","volume":"749027.78","vol_ccy":"74902.778","vol_ccy_quote":"173695727.49132","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2319.9","low":"2301.32","close":"2311.22","volume":"2696674.61","vol_ccy":"269667.461","vol_ccy_quote":"623162234.84724","confirm":1},{"ts":1777298400000,"open":"2311.22","high":"2329","low":"2263.25","close":"2273.75","volume":"9738142.92","vol_ccy":"973814.292","vol_ccy_quote":"2232920832.17322","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2291.28","low":"2268.88","close":"2285.53","volume":"2548098.38","vol_ccy":"254809.838","vol_ccy_quote":"580942502.44762","confirm":1},{"ts":1777312800000,"open":"2285.52","high":"2290.63","low":"2273.03","close":"2287.86","volume":"1288389.33","vol_ccy":"128838.933","vol_ccy_quote":"294216743.26179","confirm":1},{"ts":1777320000000,"open":"2287.86","high":"2295.6","low":"2285.6","close":"2286.09","volume":"768669.93","vol_ccy":"76866.993","vol_ccy_quote":"176059338.95059","confirm":1},{"ts":1777327200000,"open":"2286.09","high":"2307.57","low":"2283.23","close":"2302.7","volume":"1595758.68","vol_ccy":"159575.868","vol_ccy_quote":"366445214.49322","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2296.2","close":"2297.47","volume":"1526071.17","vol_ccy":"152607.117","vol_ccy_quote":"351401859.59475","confirm":1},{"ts":1777341600000,"open":"2297.47","high":"2299.7","low":"2278.63","close":"2289.64","volume":"2106110.08","vol_ccy":"210611.008","vol_ccy_quote":"481691634.29137","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2296.24","low":"2281.8","close":"2286.75","volume":"1500264.08","vol_ccy":"150026.408","vol_ccy_quote":"343363992.36817","confirm":1},{"ts":1777356000000,"open":"2286.76","high":"2289.75","low":"2267.25","close":"2286.6","volume":"3071842.6","vol_ccy":"307184.26","vol_ccy_quote":"699729013.69073","confirm":1},{"ts":1777363200000,"open":"2286.61","high":"2290.98","low":"2275.35","close":"2281.4","volume":"1376269.76","vol_ccy":"137626.976","vol_ccy_quote":"314361915.10644","confirm":1},{"ts":1777370400000,"open":"2281.4","high":"2286.35","low":"2269","close":"2274.58","volume":"1807507.73","vol_ccy":"180750.773","vol_ccy_quote":"411475334.62748","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2285.7","low":"2256.3","close":"2275.07","volume":"5048331.61","vol_ccy":"504833.161","vol_ccy_quote":"1146606884.14334","confirm":1},{"ts":1777384800000,"open":"2275.08","high":"2279.68","low":"2258.65","close":"2278.27","volume":"3124712.74","vol_ccy":"312471.274","vol_ccy_quote":"709297528.12145","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2292.2","low":"2273","close":"2289.17","volume":"2292244.38","vol_ccy":"229224.438","vol_ccy_quote":"523362474.14737","confirm":1},{"ts":1777399200000,"open":"2289.17","high":"2304.85","low":"2286.33","close":"2300.87","volume":"2690430.24","vol_ccy":"269043.024","vol_ccy_quote":"617272988.37744","confirm":1},{"ts":1777406400000,"open":"2300.87","high":"2304.8","low":"2283.5","close":"2289.31","volume":"1231544.05","vol_ccy":"123154.405","vol_ccy_quote":"282478581.78511","confirm":1},{"ts":1777413600000,"open":"2289.3","high":"2293.62","low":"2282.15","close":"2288.27","volume":"736084.83","vol_ccy":"73608.483","vol_ccy_quote":"168338887.26649","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2296.37","low":"2278.01","close":"2291.56","volume":"2088431.11","vol_ccy":"208843.111","vol_ccy_quote":"477504133.14418","confirm":1},{"ts":1777428000000,"open":"2291.57","high":"2316.65","low":"2283.55","close":"2310.76","volume":"3493574.72","vol_ccy":"349357.472","vol_ccy_quote":"804197481.15715","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2341.88","low":"2308.39","close":"2327.99","volume":"5149594.8","vol_ccy":"514959.48","vol_ccy_quote":"1198427252.6538","confirm":1},{"ts":1777442400000,"open":"2327.99","high":"2336","low":"2319","close":"2322.79","volume":"2301878.93","vol_ccy":"230187.893","vol_ccy_quote":"535478960.58205","confirm":1},{"ts":1777449600000,"open":"2322.79","high":"2346.27","low":"2320.07","close":"2338.51","volume":"2856680.57","vol_ccy":"285668.057","vol_ccy_quote":"666511393.80695","confirm":1},{"ts":1777456800000,"open":"2338.51","high":"2346","low":"2327.22","close":"2330.46","volume":"2801955.51","vol_ccy":"280195.551","vol_ccy_quote":"654396191.30736","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2288.55","close":"2302.01","volume":"6260745.88","vol_ccy":"626074.588","vol_ccy_quote":"1445022711.93986","confirm":1},{"ts":1777471200000,"open":"2302","high":"2307.78","low":"2261.45","close":"2271.58","volume":"5842113.54","vol_ccy":"584211.354","vol_ccy_quote":"1334407300.57805","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2282.97","low":"2261.54","close":"2282.8","volume":"3350307.6","vol_ccy":"335030.76","vol_ccy_quote":"761014227.72669","confirm":1},{"ts":1777485600000,"open":"2282.8","high":"2285.8","low":"2218.82","close":"2232.33","volume":"10177933.43","vol_ccy":"1017793.343","vol_ccy_quote":"2277585346.12174","confirm":1},{"ts":1777492800000,"open":"2232.34","high":"2265","low":"2229.33","close":"2251.85","volume":"2337033.36","vol_ccy":"233703.336","vol_ccy_quote":"524681381.96806","confirm":1},{"ts":1777500000000,"open":"2251.86","high":"2259.75","low":"2248.68","close":"2251.92","volume":"1224914.41","vol_ccy":"122491.441","vol_ccy_quote":"276085471.26399","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2278.51","low":"2248.01","close":"2268.25","volume":"2857931.59","vol_ccy":"285793.159","vol_ccy_quote":"647896444.12709","confirm":1},{"ts":1777514400000,"open":"2268.26","high":"2272.5","low":"2234.59","close":"2252.07","volume":"3146549.81","vol_ccy":"314654.981","vol_ccy_quote":"707681724.36631","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2253.22","low":"2230.38","close":"2241.72","volume":"2191147.52","vol_ccy":"219114.752","vol_ccy_quote":"491134828.75884","confirm":1},{"ts":1777528800000,"open":"2241.72","high":"2261.31","low":"2240.7","close":"2259","volume":"1927687.71","vol_ccy":"192768.771","vol_ccy_quote":"433926878.86171","confirm":1},{"ts":1777536000000,"open":"2259","high":"2270","low":"2253.65","close":"2260.5","volume":"2048318.55","vol_ccy":"204831.855","vol_ccy_quote":"463107731.78439","confirm":1},{"ts":1777543200000,"open":"2260.5","high":"2273.83","low":"2251","close":"2257.33","volume":"2521059.53","vol_ccy":"252105.953","vol_ccy_quote":"569947616.64605","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2271.47","low":"2253.35","close":"2262.8","volume":"2689811.6","vol_ccy":"268981.16","vol_ccy_quote":"608932924.09851","confirm":1},{"ts":1777557600000,"open":"2262.8","high":"2275","low":"2245.29","close":"2264.47","volume":"3820170.84","vol_ccy":"382017.084","vol_ccy_quote":"863357718.84011","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2266","low":"2250.01","close":"2257.21","volume":"1610153.9","vol_ccy":"161015.39","vol_ccy_quote":"363464715.50024","confirm":1},{"ts":1777572000000,"open":"2257.21","high":"2265.92","low":"2253.3","close":"2260.64","volume":"1003632.54","vol_ccy":"100363.254","vol_ccy_quote":"226797951.07224","confirm":1},{"ts":1777579200000,"open":"2260.64","high":"2266.28","low":"2252.45","close":"2255.16","volume":"539832.75","vol_ccy":"53983.275","vol_ccy_quote":"121986246.94813","confirm":1},{"ts":1777586400000,"open":"2255.15","high":"2260.3","low":"2251.2","close":"2256.74","volume":"615281.14","vol_ccy":"61528.114","vol_ccy_quote":"138787933.05086","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2269.47","low":"2256.26","close":"2266.26","volume":"1208648.13","vol_ccy":"120864.813","vol_ccy_quote":"273563554.54338","confirm":1},{"ts":1777600800000,"open":"2266.27","high":"2294.71","low":"2263.63","close":"2281.89","volume":"3164079.3","vol_ccy":"316407.93","vol_ccy_quote":"721795389.37451","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2285.61","low":"2276.28","close":"2282.38","volume":"1450430.44","vol_ccy":"145043.044","vol_ccy_quote":"330882787.74602","confirm":1},{"ts":1777615200000,"open":"2282.39","high":"2285.51","low":"2270.94","close":"2278.39","volume":"1517680.56","vol_ccy":"151768.056","vol_ccy_quote":"345622909.55197","confirm":1},{"ts":1777622400000,"open":"2278.4","high":"2287.9","low":"2276.04","close":"2280.59","volume":"1295760.75","vol_ccy":"129576.075","vol_ccy_quote":"295863168.43972","confirm":1},{"ts":1777629600000,"open":"2280.59","high":"2292.19","low":"2275.65","close":"2285.16","volume":"1443600.48","vol_ccy":"144360.048","vol_ccy_quote":"329613255.43259","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2324.2","low":"2282.52","close":"2316.99","volume":"7304993","vol_ccy":"730499.3","vol_ccy_quote":"1684212309.98313","confirm":1},{"ts":1777644000000,"open":"2316.98","high":"2325","low":"2296.63","close":"2306.88","volume":"4435919.05","vol_ccy":"443591.905","vol_ccy_quote":"1024486374.77542","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2297.27","close":"2310.86","volume":"2624318.36","vol_ccy":"262431.836","vol_ccy_quote":"604908241.79587","confirm":1},{"ts":1777658400000,"open":"2310.87","high":"2311.67","low":"2301.4","close":"2304.01","volume":"1416447.01","vol_ccy":"141644.701","vol_ccy_quote":"326693772.70756","confirm":1},{"ts":1777665600000,"open":"2304.01","high":"2305.3","low":"2277.41","close":"2291.35","volume":"2860952.19","vol_ccy":"286095.219","vol_ccy_quote":"654908934.58918","confirm":1},{"ts":1777672800000,"open":"2291.35","high":"2298.35","low":"2287.5","close":"2294.37","volume":"827445.57","vol_ccy":"82744.557","vol_ccy_quote":"189726027.55036","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2299.78","low":"2291.12","close":"2297.63","volume":"699625.89","vol_ccy":"69962.589","vol_ccy_quote":"160625465.0867","confirm":1},{"ts":1777687200000,"open":"2297.64","high":"2307.88","low":"2294.24","close":"2303.25","volume":"1196859.17","vol_ccy":"119685.917","vol_ccy_quote":"275514251.24712","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2304.08","low":"2295.26","close":"2298.29","volume":"757586.73","vol_ccy":"75758.673","vol_ccy_quote":"174211002.07328","confirm":1},{"ts":1777701600000,"open":"2298.28","high":"2305.38","low":"2296.04","close":"2299.91","volume":"715845.26","vol_ccy":"71584.526","vol_ccy_quote":"164743028.37175","confirm":1},{"ts":1777708800000,"open":"2299.92","high":"2306.74","low":"2297.64","close":"2304","volume":"559149.16","vol_ccy":"55914.916","vol_ccy_quote":"128756877.19915","confirm":1},{"ts":1777716000000,"open":"2304","high":"2304.8","low":"2298.9","close":"2301.14","volume":"542734.69","vol_ccy":"54273.469","vol_ccy_quote":"124926298.16034","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2311.99","low":"2300.01","close":"2307","volume":"943767.67","vol_ccy":"94376.767","vol_ccy_quote":"217672969.4673","confirm":1},{"ts":1777730400000,"open":"2307","high":"2308.6","low":"2303.87","close":"2307.64","volume":"571203","vol_ccy":"57120.3","vol_ccy_quote":"131711189.61891","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2312.88","low":"2304.2","close":"2304.95","volume":"776504.82","vol_ccy":"77650.482","vol_ccy_quote":"179234199.73269","confirm":1},{"ts":1777744800000,"open":"2304.95","high":"2311.77","low":"2302.08","close":"2310.34","volume":"497872.12","vol_ccy":"49787.212","vol_ccy_quote":"114921021.70268","confirm":1},{"ts":1777752000000,"open":"2310.34","high":"2343.56","low":"2308.2","close":"2324.61","volume":"1998587.61","vol_ccy":"199858.761","vol_ccy_quote":"464851569.39172","confirm":1},{"ts":1777759200000,"open":"2324.61","high":"2327.4","low":"2312.04","close":"2316.25","volume":"1409384.71","vol_ccy":"140938.471","vol_ccy_quote":"327172356.84706","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2316.93","low":"2302","close":"2302.79","volume":"1637459.72","vol_ccy":"163745.972","vol_ccy_quote":"378039091.34918","confirm":1},{"ts":1777773600000,"open":"2302.8","high":"2305.81","low":"2297.24","close":"2301","volume":"1216554.37","vol_ccy":"121655.437","vol_ccy_quote":"279919093.89496","confirm":1},{"ts":1777780800000,"open":"2301","high":"2304.03","low":"2296.36","close":"2303.14","volume":"697454.37","vol_ccy":"69745.437","vol_ccy_quote":"160464470.94817","confirm":1},{"ts":1777788000000,"open":"2303.14","high":"2313.55","low":"2298.5","close":"2308.47","volume":"1181180.05","vol_ccy":"118118.005","vol_ccy_quote":"272516224.18203","confirm":1},{"ts":1777795200000,"open":"2308.46","high":"2321.69","low":"2306.26","close":"2315.4","volume":"1148745.94","vol_ccy":"114874.594","vol_ccy_quote":"265723803.15108","confirm":1},{"ts":1777802400000,"open":"2315.39","high":"2327","low":"2309.16","close":"2318.65","volume":"1414131.12","vol_ccy":"141413.112","vol_ccy_quote":"327739580.32634","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2332.17","low":"2318.65","close":"2321","volume":"1592121.12","vol_ccy":"159212.112","vol_ccy_quote":"370149954.55692","confirm":1},{"ts":1777816800000,"open":"2321","high":"2332.96","low":"2320.3","close":"2327.5","volume":"1386943.72","vol_ccy":"138694.372","vol_ccy_quote":"322647540.88454","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2334.99","low":"2320.67","close":"2330.75","volume":"1350922.4","vol_ccy":"135092.24","vol_ccy_quote":"314577836.26415","confirm":1},{"ts":1777831200000,"open":"2330.75","high":"2337.74","low":"2326.91","close":"2334.31","volume":"638321.17","vol_ccy":"63832.117","vol_ccy_quote":"148847137.56564","confirm":1},{"ts":1777838400000,"open":"2334.31","high":"2343.7","low":"2313.02","close":"2322.95","volume":"2077807.11","vol_ccy":"207780.711","vol_ccy_quote":"484077656.61521","confirm":1},{"ts":1777845600000,"open":"2322.96","high":"2356.01","low":"2318.53","close":"2321.95","volume":"3746675.47","vol_ccy":"374667.547","vol_ccy_quote":"876075777.92051","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2353.66","low":"2308.01","close":"2349.98","volume":"4416072.48","vol_ccy":"441607.248","vol_ccy_quote":"1027288524.69617","confirm":1},{"ts":1777860000000,"open":"2349.98","high":"2392","low":"2344.1","close":"2384.21","volume":"8017678.27","vol_ccy":"801767.827","vol_ccy_quote":"1900484384.51166","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2374.29","close":"2375.5","volume":"3218079.27","vol_ccy":"321807.927","vol_ccy_quote":"767955912.88095","confirm":1},{"ts":1777874400000,"open":"2375.5","high":"2378.27","low":"2353","close":"2362","volume":"2806044.23","vol_ccy":"280604.423","vol_ccy_quote":"663823395.43411","confirm":1},{"ts":1777881600000,"open":"2362.01","high":"2370.16","low":"2357","close":"2367.56","volume":"1668732.25","vol_ccy":"166873.225","vol_ccy_quote":"394230249.09786","confirm":1},{"ts":1777888800000,"open":"2367.55","high":"2368.99","low":"2313","close":"2336.16","volume":"7928853.63","vol_ccy":"792885.363","vol_ccy_quote":"1850090701.5209","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2343.83","low":"2324.25","close":"2335.35","volume":"2314438.46","vol_ccy":"231443.846","vol_ccy_quote":"540480075.56878","confirm":1},{"ts":1777903200000,"open":"2335.34","high":"2382.06","low":"2326.18","close":"2348.99","volume":"9476659.93","vol_ccy":"947665.993","vol_ccy_quote":"2231503339.41737","confirm":1},{"ts":1777910400000,"open":"2349","high":"2379.6","low":"2335.39","close":"2369.39","volume":"4324867.09","vol_ccy":"432486.709","vol_ccy_quote":"1019871631.21506","confirm":1},{"ts":1777917600000,"open":"2369.4","high":"2374.36","low":"2352.51","close":"2355.35","volume":"1808866.88","vol_ccy":"180886.688","vol_ccy_quote":"427149115.69006","confirm":1},{"ts":1777924800000,"open":"2355.36","high":"2363.66","low":"2346.13","close":"2359.58","volume":"910842.01","vol_ccy":"91084.201","vol_ccy_quote":"214440217.8995","confirm":1},{"ts":1777932000000,"open":"2359.58","high":"2364.99","low":"2343.42","close":"2346","volume":"984486","vol_ccy":"98448.6","vol_ccy_quote":"231608682.36492","confirm":1},{"ts":1777939200000,"open":"2346","high":"2363.32","low":"2343.72","close":"2360.69","volume":"1006926.7","vol_ccy":"100692.67","vol_ccy_quote":"237229920.98401","confirm":1},{"ts":1777946400000,"open":"2360.69","high":"2388.3","low":"2357.84","close":"2381.13","volume":"3393054.19","vol_ccy":"339305.419","vol_ccy_quote":"805476316.59063","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2389.63","low":"2374.07","close":"2378.87","volume":"2261741.47","vol_ccy":"226174.147","vol_ccy_quote":"538546327.12985","confirm":1},{"ts":1777960800000,"open":"2378.87","high":"2387.9","low":"2366.02","close":"2379.24","volume":"2118542.74","vol_ccy":"211854.274","vol_ccy_quote":"503674523.95316","confirm":1},{"ts":1777968000000,"open":"2379.24","high":"2383.29","low":"2365.9","close":"2369.25","volume":"1583201.42","vol_ccy":"158320.142","vol_ccy_quote":"375659062.51526","confirm":1},{"ts":1777975200000,"open":"2369.25","high":"2382.87","low":"2366.56","close":"2378.67","volume":"1621543.67","vol_ccy":"162154.367","vol_ccy_quote":"385199369.43","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2399","low":"2374.97","close":"2387.28","volume":"4930177.53","vol_ccy":"493017.753","vol_ccy_quote":"1177762366.26229","confirm":1},{"ts":1777989600000,"open":"2387.28","high":"2391.6","low":"2367.05","close":"2380.25","volume":"4308512.55","vol_ccy":"430851.255","vol_ccy_quote":"1025267664.53202","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2382.57","low":"2358.8","close":"2362.35","volume":"2885954.49","vol_ccy":"288595.449","vol_ccy_quote":"683089357.9455","confirm":1},{"ts":1778004000000,"open":"2362.36","high":"2375.55","low":"2362.27","close":"2370.82","volume":"1171836.3","vol_ccy":"117183.63","vol_ccy_quote":"277804225.43549","confirm":1},{"ts":1778011200000,"open":"2370.82","high":"2387.7","low":"2367.11","close":"2374.42","volume":"1912931.65","vol_ccy":"191293.165","vol_ccy_quote":"455040479.39955","confirm":1},{"ts":1778018400000,"open":"2374.42","high":"2380.93","low":"2352","close":"2359.7","volume":"2641231.21","vol_ccy":"264123.121","vol_ccy_quote":"624215384.31494","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2376","low":"2353","close":"2372.13","volume":"1936070.83","vol_ccy":"193607.083","vol_ccy_quote":"458016046.21211","confirm":1},{"ts":1778032800000,"open":"2372.13","high":"2379.85","low":"2359","close":"2375.49","volume":"1893695.85","vol_ccy":"189369.585","vol_ccy_quote":"448794033.93093","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2378","low":"2353.61","close":"2364.28","volume":"2075733.76","vol_ccy":"207573.376","vol_ccy_quote":"490808060.71837","confirm":1},{"ts":1778047200000,"open":"2364.28","high":"2374.14","low":"2360","close":"2370.3","volume":"1500547.11","vol_ccy":"150054.711","vol_ccy_quote":"355388561.10337","confirm":1},{"ts":1778054400000,"open":"2370.3","high":"2417.96","low":"2368.01","close":"2411.88","volume":"7760924.61","vol_ccy":"776092.461","vol_ccy_quote":"1858935791.86108","confirm":1},{"ts":1778061600000,"open":"2411.87","high":"2423.77","low":"2404.12","close":"2409.78","volume":"4387841.28","vol_ccy":"438784.128","vol_ccy_quote":"1058798841.20107","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2363.59","close":"2367.6","volume":"7427722.02","vol_ccy":"742772.202","vol_ccy_quote":"1773498074.70465","confirm":1},{"ts":1778076000000,"open":"2367.6","high":"2372.28","low":"2344","close":"2357.91","volume":"6796188.33","vol_ccy":"679618.833","vol_ccy_quote":"1603256213.18003","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2346.25","close":"2349.19","volume":"2674857.38","vol_ccy":"267485.738","vol_ccy_quote":"629980166.35633","confirm":1},{"ts":1778090400000,"open":"2349.19","high":"2351.57","low":"2335.31","close":"2348.05","volume":"2366799.7","vol_ccy":"236679.97","vol_ccy_quote":"554878237.19583","confirm":1},{"ts":1778097600000,"open":"2348.05","high":"2356.94","low":"2343.99","close":"2353.62","volume":"1313011.49","vol_ccy":"131301.149","vol_ccy_quote":"308652131.17158","confirm":1},{"ts":1778104800000,"open":"2353.62","high":"2354.35","low":"2337.29","close":"2350.15","volume":"1171131.85","vol_ccy":"117113.185","vol_ccy_quote":"274640951.17645","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2311.44","close":"2326.21","volume":"4228719.76","vol_ccy":"422871.976","vol_ccy_quote":"985004502.01983","confirm":1},{"ts":1778119200000,"open":"2326.2","high":"2326.9","low":"2312.54","close":"2321.29","volume":"2323981.13","vol_ccy":"232398.113","vol_ccy_quote":"538883695.18235","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2333.2","low":"2316.58","close":"2330.2","volume":"1325989.32","vol_ccy":"132598.932","vol_ccy_quote":"308469302.08071","confirm":1},{"ts":1778133600000,"open":"2330.2","high":"2345.89","low":"2319","close":"2343.37","volume":"2943340.34","vol_ccy":"294334.034","vol_ccy_quote":"687248132.51025","confirm":1},{"ts":1778140800000,"open":"2343.38","high":"2345.58","low":"2325.35","close":"2327.9","volume":"2055514.58","vol_ccy":"205551.458","vol_ccy_quote":"479688087.692","confirm":1},{"ts":1778148000000,"open":"2327.91","high":"2331.09","low":"2316.34","close":"2329.38","volume":"1886838.3","vol_ccy":"188683.83","vol_ccy_quote":"438713548.25889","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2303.1","close":"2313.54","volume":"3630877.98","vol_ccy":"363087.798","vol_ccy_quote":"841974260.20612","confirm":1},{"ts":1778162400000,"open":"2313.55","high":"2318","low":"2284.28","close":"2293.85","volume":"6491292.41","vol_ccy":"649129.241","vol_ccy_quote":"1491562514.67098","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2301.23","low":"2278.13","close":"2299.07","volume":"3192080.88","vol_ccy":"319208.088","vol_ccy_quote":"731019588.648","confirm":1},{"ts":1778176800000,"open":"2299.07","high":"2303.76","low":"2287.1","close":"2295.5","volume":"1678115.86","vol_ccy":"167811.586","vol_ccy_quote":"385227390.14334","confirm":1},{"ts":1778184000000,"open":"2295.5","high":"2302.31","low":"2281","close":"2287.23","volume":"1623720.39","vol_ccy":"162372.039","vol_ccy_quote":"371867924.14357","confirm":1},{"ts":1778191200000,"open":"2287.22","high":"2292.95","low":"2279.79","close":"2290.61","volume":"1829265.01","vol_ccy":"182926.501","vol_ccy_quote":"418178561.52928","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2294","low":"2279.22","close":"2284.73","volume":"1178073.01","vol_ccy":"117807.301","vol_ccy_quote":"269381978.08381","confirm":1},{"ts":1778205600000,"open":"2284.73","high":"2285.24","low":"2262.45","close":"2278","volume":"3674966.81","vol_ccy":"367496.681","vol_ccy_quote":"835617164.06826","confirm":1},{"ts":1778212800000,"open":"2278","high":"2283.69","low":"2275.13","close":"2275.23","volume":"886577.82","vol_ccy":"88657.782","vol_ccy_quote":"202136540.35733","confirm":1},{"ts":1778220000000,"open":"2275.23","high":"2281.43","low":"2266.08","close":"2280.28","volume":"1907447.28","vol_ccy":"190744.728","vol_ccy_quote":"433552387.42648","confirm":1},{"ts":1778227200000,"open":"2280.28","high":"2291.64","low":"2278.58","close":"2283.24","volume":"2444547.35","vol_ccy":"244454.735","vol_ccy_quote":"558504601.43573","confirm":1},{"ts":1778234400000,"open":"2283.23","high":"2299.08","low":"2280.01","close":"2294.5","volume":"1797121.73","vol_ccy":"179712.173","vol_ccy_quote":"411445619.45513","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2304.08","low":"2268.37","close":"2275.42","volume":"3917424.6","vol_ccy":"391742.46","vol_ccy_quote":"894357352.59173","confirm":1},{"ts":1778248800000,"open":"2275.42","high":"2293.69","low":"2272.12","close":"2292.48","volume":"3250967.49","vol_ccy":"325096.749","vol_ccy_quote":"742319000.21213","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2314.88","low":"2285.14","close":"2304.28","volume":"3588733.33","vol_ccy":"358873.333","vol_ccy_quote":"825966570.29326","confirm":1},{"ts":1778263200000,"open":"2304.28","high":"2320.59","low":"2304.27","close":"2315.4","volume":"2587949.22","vol_ccy":"258794.922","vol_ccy_quote":"599065668.30273","confirm":1},{"ts":1778270400000,"open":"2315.4","high":"2316.2","low":"2303.63","close":"2314.13","volume":"905524.87","vol_ccy":"90552.487","vol_ccy_quote":"209152408.29363","confirm":1},{"ts":1778277600000,"open":"2314.13","high":"2318.47","low":"2302.19","close":"2306.34","volume":"872575.12","vol_ccy":"87257.512","vol_ccy_quote":"201552266.59355","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2317.3","low":"2303.52","close":"2313.29","volume":"861828.33","vol_ccy":"86182.833","vol_ccy_quote":"199161995.17331","confirm":1},{"ts":1778292000000,"open":"2313.28","high":"2320.96","low":"2311.53","close":"2314.28","volume":"918160.63","vol_ccy":"91816.063","vol_ccy_quote":"212647487.21304","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2310.02","close":"2313.83","volume":"1437071.11","vol_ccy":"143707.111","vol_ccy_quote":"332907952.73873","confirm":1},{"ts":1778306400000,"open":"2313.84","high":"2318.11","low":"2310.09","close":"2313.82","volume":"840388.89","vol_ccy":"84038.889","vol_ccy_quote":"194514054.2975","confirm":1},{"ts":1778313600000,"open":"2313.81","high":"2319.45","low":"2310.42","close":"2312.56","volume":"1035276.98","vol_ccy":"103527.698","vol_ccy_quote":"239716353.06502","confirm":1},{"ts":1778320800000,"open":"2312.56","high":"2315.31","low":"2309.3","close":"2313.85","volume":"606052.72","vol_ccy":"60605.272","vol_ccy_quote":"140146316.25681","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2317.8","low":"2310.7","close":"2313.77","volume":"608142.98","vol_ccy":"60814.298","vol_ccy_quote":"140749579.34043","confirm":1},{"ts":1778335200000,"open":"2313.77","high":"2316.59","low":"2297.57","close":"2316.37","volume":"2381124.07","vol_ccy":"238112.407","vol_ccy_quote":"549408012.84865","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2332.87","low":"2313.87","close":"2328.72","volume":"3386347.11","vol_ccy":"338634.711","vol_ccy_quote":"787225421.13366","confirm":1},{"ts":1778349600000,"open":"2328.73","high":"2337.74","low":"2325.61","close":"2331.16","volume":"1195718.13","vol_ccy":"119571.813","vol_ccy_quote":"278809720.7103","confirm":1},{"ts":1778356800000,"open":"2331.17","high":"2331.88","low":"2326.14","close":"2330.14","volume":"379977.92","vol_ccy":"37997.792","vol_ccy_quote":"88494996.70872","confirm":1},{"ts":1778364000000,"open":"2330.14","high":"2332.81","low":"2323.62","close":"2325.42","volume":"504569.77","vol_ccy":"50456.977","vol_ccy_quote":"117447290.60314","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2329","low":"2317.39","close":"2323.07","volume":"996883.39","vol_ccy":"99688.339","vol_ccy_quote":"231519493.83738","confirm":1},{"ts":1778378400000,"open":"2323.07","high":"2333.81","low":"2319.39","close":"2327","volume":"976272.1","vol_ccy":"97627.21","vol_ccy_quote":"227172751.5279","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2330.39","low":"2325.25","close":"2326.22","volume":"522269.72","vol_ccy":"52226.972","vol_ccy_quote":"121568167.98639","confirm":1},{"ts":1778392800000,"open":"2326.23","high":"2331.45","low":"2325.83","close":"2326.5","volume":"468288","vol_ccy":"46828.8","vol_ccy_quote":"109027328.36","confirm":1},{"ts":1778400000000,"open":"2326.5","high":"2332.58","low":"2325.12","close":"2327.58","volume":"708965.29","vol_ccy":"70896.529","vol_ccy_quote":"165079579.72018","confirm":1},{"ts":1778407200000,"open":"2327.58","high":"2328","low":"2317.55","close":"2321.61","volume":"1353531.04","vol_ccy":"135353.104","vol_ccy_quote":"314393983.98384","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2331.25","low":"2319.82","close":"2329.1","volume":"1203799.91","vol_ccy":"120379.991","vol_ccy_quote":"280002089.69499","confirm":1},{"ts":1778421600000,"open":"2329.1","high":"2351.17","low":"2326.14","close":"2346.75","volume":"2821335.86","vol_ccy":"282133.586","vol_ccy_quote":"659812214.65747","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2367.49","low":"2339","close":"2363.22","volume":"4191636.59","vol_ccy":"419163.659","vol_ccy_quote":"985948843.84717","confirm":1},{"ts":1778436000000,"open":"2363.23","high":"2365.95","low":"2350.01","close":"2364.47","volume":"1556783.3","vol_ccy":"155678.33","vol_ccy_quote":"367454832.75004","confirm":1},{"ts":1778443200000,"open":"2364.47","high":"2368.88","low":"2310","close":"2329.57","volume":"5141008.09","vol_ccy":"514100.809","vol_ccy_quote":"1200732790.52624","confirm":1},{"ts":1778450400000,"open":"2329.56","high":"2383.11","low":"2326.26","close":"2370.61","volume":"7040872.7","vol_ccy":"704087.27","vol_ccy_quote":"1665064561.55216","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2343.67","close":"2358.13","volume":"3773272.1","vol_ccy":"377327.21","vol_ccy_quote":"889290047.56637","confirm":1},{"ts":1778464800000,"open":"2358.13","high":"2360.2","low":"2318.98","close":"2329.82","volume":"4137481.86","vol_ccy":"413748.186","vol_ccy_quote":"965675936.46446","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2339.85","low":"2325.72","close":"2334.16","volume":"1304588.13","vol_ccy":"130458.813","vol_ccy_quote":"304358022.40839","confirm":1},{"ts":1778479200000,"open":"2334.15","high":"2343.14","low":"2327.12","close":"2329.57","volume":"1256952.38","vol_ccy":"125695.238","vol_ccy_quote":"293313717.77288","confirm":1},{"ts":1778486400000,"open":"2329.58","high":"2337.8","low":"2325.44","close":"2335.1","volume":"840457.27","vol_ccy":"84045.727","vol_ccy_quote":"195972967.61238","confirm":1},{"ts":1778493600000,"open":"2335.1","high":"2338.95","low":"2326.54","close":"2334.99","volume":"1003832.48","vol_ccy":"100383.248","vol_ccy_quote":"234177724.71062","confirm":1},{"ts":1778500800000,"open":"2335","high":"2338.45","low":"2313.13","close":"2321.01","volume":"3197875.07","vol_ccy":"319787.507","vol_ccy_quote":"743532385.62911","confirm":1},{"ts":1778508000000,"open":"2321.01","high":"2334.99","low":"2302.1","close":"2332.36","volume":"4589882.78","vol_ccy":"458988.278","vol_ccy_quote":"1064198142.48013","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2343.51","low":"2322.3","close":"2335.63","volume":"2892255.74","vol_ccy":"289225.574","vol_ccy_quote":"674936535.85763","confirm":1},{"ts":1778522400000,"open":"2335.63","high":"2343.57","low":"2330.76","close":"2339.43","volume":"1269776.75","vol_ccy":"126977.675","vol_ccy_quote":"296984277.84226","confirm":1},{"ts":1778529600000,"open":"2339.43","high":"2345.13","low":"2335.01","close":"2339.92","volume":"1133900.59","vol_ccy":"113390.059","vol_ccy_quote":"265225522.65161","confirm":1},{"ts":1778536800000,"open":"2339.9","high":"2344.88","low":"2333.32","close":"2338.84","volume":"743437.64","vol_ccy":"74343.764","vol_ccy_quote":"173893157.95419","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2293.91","close":"2310.5","volume":"3965461.81","vol_ccy":"396546.181","vol_ccy_quote":"917624058.71558","confirm":1},{"ts":1778551200000,"open":"2310.51","high":"2316.3","low":"2306.05","close":"2308.55","volume":"1326182.84","vol_ccy":"132618.284","vol_ccy_quote":"306548986.46696","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2313.5","low":"2304.39","close":"2309.37","volume":"839919.23","vol_ccy":"83991.923","vol_ccy_quote":"194046665.55114","confirm":1},{"ts":1778565600000,"open":"2309.37","high":"2313","low":"2288","close":"2293.81","volume":"3369642.4","vol_ccy":"336964.24","vol_ccy_quote":"774751875.85619","confirm":1},{"ts":1778572800000,"open":"2293.81","high":"2295.1","low":"2276.34","close":"2291.51","volume":"3623755.37","vol_ccy":"362375.537","vol_ccy_quote":"828739779.02381","confirm":1},{"ts":1778580000000,"open":"2291.5","high":"2292.89","low":"2277","close":"2285.97","volume":"1725068.21","vol_ccy":"172506.821","vol_ccy_quote":"394037440.70505","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2294","low":"2267.01","close":"2270.88","volume":"4073007.05","vol_ccy":"407300.705","vol_ccy_quote":"929309204.36885","confirm":1},{"ts":1778594400000,"open":"2270.89","high":"2280.84","low":"2255.54","close":"2261.18","volume":"5219784.8","vol_ccy":"521978.48","vol_ccy_quote":"1183437880.62672","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2277.33","low":"2255.01","close":"2275.87","volume":"2724689.11","vol_ccy":"272468.911","vol_ccy_quote":"617606784.11216","confirm":1},{"ts":1778608800000,"open":"2275.86","high":"2286.59","low":"2273.55","close":"2284.32","volume":"1346381.99","vol_ccy":"134638.199","vol_ccy_quote":"307058550.70575","confirm":1},{"ts":1778616000000,"open":"2284.33","high":"2286.78","low":"2280.34","close":"2284.38","volume":"748917.11","vol_ccy":"74891.711","vol_ccy_quote":"171042088.24016","confirm":1},{"ts":1778623200000,"open":"2284.39","high":"2290.99","low":"2272.18","close":"2274.05","volume":"1104797.1","vol_ccy":"110479.71","vol_ccy_quote":"252088988.56217","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2294.98","low":"2272.19","close":"2289.08","volume":"1731535.13","vol_ccy":"173153.513","vol_ccy_quote":"395951398.68781","confirm":1},{"ts":1778637600000,"open":"2289.09","high":"2302.99","low":"2286.3","close":"2300.77","volume":"2008092.37","vol_ccy":"200809.237","vol_ccy_quote":"461092214.27199","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2308.91","low":"2294","close":"2296.89","volume":"1962197.91","vol_ccy":"196219.791","vol_ccy_quote":"451617651.30828","confirm":1},{"ts":1778652000000,"open":"2296.9","high":"2304.3","low":"2295.78","close":"2300.38","volume":"1039976.49","vol_ccy":"103997.649","vol_ccy_quote":"239222383.1683","confirm":1},{"ts":1778659200000,"open":"2300.37","high":"2322.73","low":"2299.75","close":"2320.08","volume":"3789384.67","vol_ccy":"378938.467","vol_ccy_quote":"877057959.62657","confirm":1},{"ts":1778666400000,"open":"2320.08","high":"2320.79","low":"2298.01","close":"2301.07","volume":"3004512.75","vol_ccy":"300451.275","vol_ccy_quote":"693038144.50846","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2257.48","close":"2261.51","volume":"7509213.47","vol_ccy":"750921.347","vol_ccy_quote":"1710334885.87711","confirm":1},{"ts":1778680800000,"open":"2261.52","high":"2269.81","low":"2233.01","close":"2235.75","volume":"6449208.83","vol_ccy":"644920.883","vol_ccy_quote":"1453475454.96055","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2261","low":"2234.02","close":"2257.4","volume":"3040021.27","vol_ccy":"304002.127","vol_ccy_quote":"683526366.01172","confirm":1},{"ts":1778695200000,"open":"2257.41","high":"2268","low":"2248.34","close":"2255.76","volume":"1596901.41","vol_ccy":"159690.141","vol_ccy_quote":"360731912.03919","confirm":1},{"ts":1778702400000,"open":"2255.75","high":"2263.6","low":"2252.63","close":"2255.03","volume":"732328.83","vol_ccy":"73232.883","vol_ccy_quote":"165364385.57941","confirm":1},{"ts":1778709600000,"open":"2255.04","high":"2260.93","low":"2249.6","close":"2257.66","volume":"800271.7","vol_ccy":"80027.17","vol_ccy_quote":"180524302.16599","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2268.59","low":"2257.13","close":"2263.91","volume":"1401333.88","vol_ccy":"140133.388","vol_ccy_quote":"317280076.37134","confirm":1},{"ts":1778724000000,"open":"2263.91","high":"2265.98","low":"2237.26","close":"2241","volume":"2973754.23","vol_ccy":"297375.423","vol_ccy_quote":"668603709.18015","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2272.75","low":"2238.29","close":"2267.1","volume":"2564103.43","vol_ccy":"256410.343","vol_ccy_quote":"579292356.29296","confirm":1},{"ts":1778738400000,"open":"2267.1","high":"2274.54","low":"2262.33","close":"2264.24","volume":"2310027.59","vol_ccy":"231002.759","vol_ccy_quote":"523966921.96404","confirm":1},{"ts":1778745600000,"open":"2264.24","high":"2270.1","low":"2251.42","close":"2256.77","volume":"1859228.04","vol_ccy":"185922.804","vol_ccy_quote":"420372653.23382","confirm":1},{"ts":1778752800000,"open":"2256.77","high":"2264.79","low":"2251.55","close":"2252.85","volume":"1780229.48","vol_ccy":"178022.948","vol_ccy_quote":"401990506.51675","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2264.75","low":"2247.13","close":"2248.48","volume":"3237628.57","vol_ccy":"323762.857","vol_ccy_quote":"730413089.15331","confirm":1},{"ts":1778767200000,"open":"2248.48","high":"2298.58","low":"2245.04","close":"2297.35","volume":"7576205.54","vol_ccy":"757620.554","vol_ccy_quote":"1726575020.17341","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2318.55","low":"2292.5","close":"2307.14","volume":"7027129.41","vol_ccy":"702712.941","vol_ccy_quote":"1620114501.48457","confirm":1},{"ts":1778781600000,"open":"2307.14","high":"2315.88","low":"2296.5","close":"2297.62","volume":"2131933.08","vol_ccy":"213193.308","vol_ccy_quote":"491812372.36551","confirm":1},{"ts":1778788800000,"open":"2297.62","high":"2300.54","low":"2287.52","close":"2296.16","volume":"1529107.81","vol_ccy":"152910.781","vol_ccy_quote":"350701842.40014","confirm":1},{"ts":1778796000000,"open":"2296.17","high":"2301.53","low":"2279.63","close":"2282.32","volume":"1424116.8","vol_ccy":"142411.68","vol_ccy_quote":"326172521.28125","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2272.16","close":"2274.88","volume":"2511091.29","vol_ccy":"251109.129","vol_ccy_quote":"573896581.75803","confirm":1},{"ts":1778810400000,"open":"2274.89","high":"2278.99","low":"2259.44","close":"2272.42","volume":"3378637.87","vol_ccy":"337863.787","vol_ccy_quote":"766861169.77","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2236.33","close":"2244.19","volume":"4560277.22","vol_ccy":"456027.722","vol_ccy_quote":"1026992820.9213","confirm":1},{"ts":1778824800000,"open":"2244.2","high":"2271.99","low":"2242.6","close":"2263.99","volume":"3032592.12","vol_ccy":"303259.212","vol_ccy_quote":"684745343.67191","confirm":1},{"ts":1778832000000,"open":"2264","high":"2264.33","low":"2248.13","close":"2253.36","volume":"2112796.87","vol_ccy":"211279.687","vol_ccy_quote":"476463986.82025","confirm":1},{"ts":1778839200000,"open":"2253.36","high":"2263.61","low":"2251.24","close":"2256.56","volume":"1317450.78","vol_ccy":"131745.078","vol_ccy_quote":"297495221.96312","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2208.78","close":"2212.76","volume":"7988908.26","vol_ccy":"798890.826","vol_ccy_quote":"1782668099.06844","confirm":1},{"ts":1778853600000,"open":"2212.76","high":"2223.05","low":"2203.25","close":"2221.67","volume":"5985407.84","vol_ccy":"598540.784","vol_ccy_quote":"1325075852.36578","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2233.09","low":"2217.6","close":"2228.23","volume":"2302743.31","vol_ccy":"230274.331","vol_ccy_quote":"512445521.04135","confirm":1},{"ts":1778868000000,"open":"2228.23","high":"2231.8","low":"2221.06","close":"2222.15","volume":"1045174.86","vol_ccy":"104517.486","vol_ccy_quote":"232670353.14993","confirm":1},{"ts":1778875200000,"open":"2222.15","high":"2225","low":"2213.02","close":"2216.05","volume":"1117150.34","vol_ccy":"111715.034","vol_ccy_quote":"247970573.23352","confirm":1},{"ts":1778882400000,"open":"2216.04","high":"2225.6","low":"2216","close":"2223.68","volume":"484126.34","vol_ccy":"48412.634","vol_ccy_quote":"107573549.88019","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2222.5","close":"2228.51","volume":"854368.66","vol_ccy":"85436.866","vol_ccy_quote":"190268246.4567","confirm":1},{"ts":1778896800000,"open":"2228.5","high":"2230.36","low":"2225.61","close":"2226.75","volume":"529193.41","vol_ccy":"52919.341","vol_ccy_quote":"117910102.04568","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2216.96","close":"2224.57","volume":"852006.58","vol_ccy":"85200.658","vol_ccy_quote":"189386879.53631","confirm":1},{"ts":1778911200000,"open":"2224.57","high":"2225.95","low":"2180.3","close":"2193.36","volume":"6317451.6","vol_ccy":"631745.16","vol_ccy_quote":"1388549506.20773","confirm":1},{"ts":1778918400000,"open":"2193.35","high":"2196","low":"2160.01","close":"2172.42","volume":"4565427.94","vol_ccy":"456542.794","vol_ccy_quote":"993417377.5948","confirm":1},{"ts":1778925600000,"open":"2172.42","high":"2180.54","low":"2161.05","close":"2175.4","volume":"2559954.05","vol_ccy":"255995.405","vol_ccy_quote":"556020731.49659","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2179.89","low":"2171.21","close":"2176.28","volume":"1221783.86","vol_ccy":"122178.386","vol_ccy_quote":"265784134.39854","confirm":1},{"ts":1778940000000,"open":"2176.29","high":"2187.99","low":"2172.6","close":"2179.24","volume":"1652278.22","vol_ccy":"165227.822","vol_ccy_quote":"360165970.6242","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2182.79","low":"2169.09","close":"2177.93","volume":"1251019.63","vol_ccy":"125101.963","vol_ccy_quote":"272159820.8466","confirm":1},{"ts":1778954400000,"open":"2177.93","high":"2184.32","low":"2175.14","close":"2178.79","volume":"542135.28","vol_ccy":"54213.528","vol_ccy_quote":"118162688.3035","confirm":1},{"ts":1778961600000,"open":"2178.79","high":"2182.7","low":"2178.79","close":"2181.67","volume":"354592.53","vol_ccy":"35459.253","vol_ccy_quote":"77334938.92455","confirm":1},{"ts":1778968800000,"open":"2181.67","high":"2182.53","low":"2178.14","close":"2179.7","volume":"406511.46","vol_ccy":"40651.146","vol_ccy_quote":"88632008.55953","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2184.95","low":"2167.02","close":"2168.42","volume":"1900829.39","vol_ccy":"190082.939","vol_ccy_quote":"413440114.61179","confirm":1},{"ts":1778983200000,"open":"2168.43","high":"2183.71","low":"2168.25","close":"2180.67","volume":"1240268.68","vol_ccy":"124026.868","vol_ccy_quote":"269900156.22182","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2194.99","low":"2180.07","close":"2184.56","volume":"1776799.7","vol_ccy":"177679.97","vol_ccy_quote":"388617393.65684","confirm":1},{"ts":1778997600000,"open":"2184.56","high":"2187.46","low":"2180.16","close":"2185.52","volume":"864045.64","vol_ccy":"86404.564","vol_ccy_quote":"188701781.57434","confirm":1},{"ts":1779004800000,"open":"2185.51","high":"2190.5","low":"2182.13","close":"2189","volume":"656578.24","vol_ccy":"65657.824","vol_ccy_quote":"143566934.9301","confirm":1},{"ts":1779012000000,"open":"2189.01","high":"2197.77","low":"2187","close":"2191.1","volume":"1789681.55","vol_ccy":"178968.155","vol_ccy_quote":"392437894.12806","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2197.15","low":"2186.2","close":"2191.09","volume":"1179163.16","vol_ccy":"117916.316","vol_ccy_quote":"258482469.37491","confirm":1},{"ts":1779026400000,"open":"2191.1","high":"2191.49","low":"2177","close":"2185.34","volume":"1899933.77","vol_ccy":"189993.377","vol_ccy_quote":"414872882.10233","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2188.14","low":"2175.17","close":"2182.81","volume":"1314587.84","vol_ccy":"131458.784","vol_ccy_quote":"286775573.57708","confirm":1},{"ts":1779040800000,"open":"2182.82","high":"2193","low":"2178","close":"2191.26","volume":"878232.59","vol_ccy":"87823.259","vol_ccy_quote":"192017109.37294","confirm":1},{"ts":1779048000000,"open":"2191.26","high":"2194.15","low":"2185.69","close":"2190.75","volume":"465905.03","vol_ccy":"46590.503","vol_ccy_quote":"102017383.67","confirm":1},{"ts":1779055200000,"open":"2190.75","high":"2190.75","low":"2081.14","close":"2129.6","volume":"10024167.71","vol_ccy":"1002416.771","vol_ccy_quote":"2140020391.5898","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2130.63","low":"2102.42","close":"2116.59","volume":"5146253.82","vol_ccy":"514625.382","vol_ccy_quote":"1087828207.63576","confirm":1},{"ts":1779069600000,"open":"2116.59","high":"2123.33","low":"2111.46","close":"2117.38","volume":"2064827.17","vol_ccy":"206482.717","vol_ccy_quote":"437345311.40628","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2124.77","low":"2113.22","close":"2117.52","volume":"1593251.62","vol_ccy":"159325.162","vol_ccy_quote":"337755417.25037","confirm":1},{"ts":1779084000000,"open":"2117.52","high":"2123","low":"2108.01","close":"2119.52","volume":"2768106.06","vol_ccy":"276810.606","vol_ccy_quote":"585676874.91063","confirm":1},{"ts":1779091200000,"open":"2119.53","high":"2122.86","low":"2114.67","close":"2115.89","volume":"1056165.83","vol_ccy":"105616.583","vol_ccy_quote":"223755308.41659","confirm":1},{"ts":1779098400000,"open":"2115.88","high":"2139.76","low":"2109.19","close":"2133.11","volume":"3429679.24","vol_ccy":"342967.924","vol_ccy_quote":"728739945.08867","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2156.71","low":"2119.06","close":"2130.06","volume":"7233559.64","vol_ccy":"723355.964","vol_ccy_quote":"1547758550.29931","confirm":1},{"ts":1779112800000,"open":"2130.05","high":"2130.2","low":"2091.78","close":"2106.72","volume":"7794152.37","vol_ccy":"779415.237","vol_ccy_quote":"1642941830.75335","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2110.93","low":"2088.9","close":"2107.3","volume":"3192689.58","vol_ccy":"319268.958","vol_ccy_quote":"670603710.94069","confirm":1},{"ts":1779127200000,"open":"2107.3","high":"2127.94","low":"2076.01","close":"2124.4","volume":"6979642.7","vol_ccy":"697964.27","vol_ccy_quote":"1464698454.16179","confirm":1},{"ts":1779134400000,"open":"2124.41","high":"2142","low":"2113.32","close":"2136.12","volume":"2468493.15","vol_ccy":"246849.315","vol_ccy_quote":"524967513.23345","confirm":1},{"ts":1779141600000,"open":"2136.13","high":"2142","low":"2126.22","close":"2129.03","volume":"1526322.79","vol_ccy":"152632.279","vol_ccy_quote":"325718386.52824","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2122.22","close":"2123.92","volume":"2360501.52","vol_ccy":"236050.152","vol_ccy_quote":"503390973.48204","confirm":1},{"ts":1779156000000,"open":"2123.91","high":"2135","low":"2118.21","close":"2130.62","volume":"2028805.37","vol_ccy":"202880.537","vol_ccy_quote":"431396458.80384","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2136.49","low":"2122.42","close":"2134.02","volume":"1827054.65","vol_ccy":"182705.465","vol_ccy_quote":"389388072.50973","confirm":1},{"ts":1779170400000,"open":"2134.03","high":"2144","low":"2131.2","close":"2139.85","volume":"1589692.65","vol_ccy":"158969.265","vol_ccy_quote":"339839853.17562","confirm":1},{"ts":1779177600000,"open":"2139.86","high":"2140.58","low":"2110.3","close":"2113.65","volume":"3381447.86","vol_ccy":"338144.786","vol_ccy_quote":"718198146.29377","confirm":1},{"ts":1779184800000,"open":"2113.66","high":"2121.49","low":"2105.6","close":"2109.97","volume":"2902938.37","vol_ccy":"290293.837","vol_ccy_quote":"613579765.42321","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2126.82","low":"2106.61","close":"2118.04","volume":"3703288.12","vol_ccy":"370328.812","vol_ccy_quote":"783648374.45585","confirm":1},{"ts":1779199200000,"open":"2118.04","high":"2122.73","low":"2092.4","close":"2109.28","volume":"5358465.73","vol_ccy":"535846.573","vol_ccy_quote":"1128713748.92593","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2124.34","low":"2106.02","close":"2114.86","volume":"2373181.03","vol_ccy":"237318.103","vol_ccy_quote":"502250936.68491","confirm":1},{"ts":1779213600000,"open":"2114.86","high":"2122.21","low":"2109.32","close":"2112.39","volume":"1251360.92","vol_ccy":"125136.092","vol_ccy_quote":"264600010.86915","confirm":1},{"ts":1779220800000,"open":"2112.38","high":"2119.8","low":"2111.5","close":"2116.23","volume":"426901.67","vol_ccy":"42690.167","vol_ccy_quote":"90355140.34067","confirm":1},{"ts":1779228000000,"open":"2116.23","high":"2117.83","low":"2101.5","close":"2110.93","volume":"1613344.78","vol_ccy":"161334.478","vol_ccy_quote":"340373908.22574","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2118.26","low":"2102.21","close":"2114.2","volume":"1985348.32","vol_ccy":"198534.832","vol_ccy_quote":"418753739.23594","confirm":1},{"ts":1779242400000,"open":"2114.2","high":"2116.29","low":"2105.13","close":"2110.73","volume":"1119351.3","vol_ccy":"111935.13","vol_ccy_quote":"236207108.41871","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2129.66","low":"2106.2","close":"2124.66","volume":"2295555.64","vol_ccy":"229555.564","vol_ccy_quote":"486851531.90743","confirm":1},{"ts":1779256800000,"open":"2124.65","high":"2135.53","low":"2124.39","close":"2128.6","volume":"2027391.68","vol_ccy":"202739.168","vol_ccy_quote":"431854538.01704","confirm":1},{"ts":1779264000000,"open":"2128.59","high":"2137.14","low":"2126.5","close":"2128.38","volume":"1772873.2","vol_ccy":"177287.32","vol_ccy_quote":"377811511.15523","confirm":1},{"ts":1779271200000,"open":"2128.38","high":"2135.95","low":"2123.13","close":"2127.32","volume":"1447937.76","vol_ccy":"144793.776","vol_ccy_quote":"308315967.58691","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2139.63","low":"2113.85","close":"2119.96","volume":"3416581.36","vol_ccy":"341658.136","vol_ccy_quote":"726037944.67369","confirm":1},{"ts":1779285600000,"open":"2119.96","high":"2148.57","low":"2112.35","close":"2135.88","volume":"5665228.11","vol_ccy":"566522.811","vol_ccy_quote":"1209126502.8278","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2148","low":"2123","close":"2139.34","volume":"2996018.47","vol_ccy":"299601.847","vol_ccy_quote":"640051185.68367","confirm":1},{"ts":1779300000000,"open":"2139.34","high":"2141.29","low":"2128.06","close":"2138.42","volume":"1633221.99","vol_ccy":"163322.199","vol_ccy_quote":"348742426.63581","confirm":1},{"ts":1779307200000,"open":"2138.41","high":"2140","low":"2128.28","close":"2129.94","volume":"947759.17","vol_ccy":"94775.917","vol_ccy_quote":"202250367.8568","confirm":1},{"ts":1779314400000,"open":"2129.93","high":"2129.93","low":"2117.31","close":"2128.66","volume":"1382298.72","vol_ccy":"138229.872","vol_ccy_quote":"293588557.37942","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2127.61","close":"2140.17","volume":"3071442.93","vol_ccy":"307144.293","vol_ccy_quote":"658340743.79976","confirm":1},{"ts":1779328800000,"open":"2140.18","high":"2147.32","low":"2138.64","close":"2144.9","volume":"989724.57","vol_ccy":"98972.457","vol_ccy_quote":"212136111.63322","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2131.67","close":"2135.64","volume":"1301677.28","vol_ccy":"130167.728","vol_ccy_quote":"278666890.72979","confirm":1},{"ts":1779343200000,"open":"2135.64","high":"2137.84","low":"2123.03","close":"2134.05","volume":"2497876.25","vol_ccy":"249787.625","vol_ccy_quote":"532132981.80667","confirm":1},{"ts":1779350400000,"open":"2134.04","high":"2147.73","low":"2126.78","close":"2127.12","volume":"2696628.72","vol_ccy":"269662.872","vol_ccy_quote":"576423570.30317","confirm":1},{"ts":1779357600000,"open":"2127.12","high":"2129.45","low":"2108.62","close":"2114.2","volume":"4159797.74","vol_ccy":"415979.774","vol_ccy_quote":"880475534.10718","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2124.22","low":"2103.18","close":"2119.51","volume":"3509936.11","vol_ccy":"350993.611","vol_ccy_quote":"741997099.4771","confirm":1},{"ts":1779372000000,"open":"2119.5","high":"2137.5","low":"2109.19","close":"2131.36","volume":"4374365.81","vol_ccy":"437436.581","vol_ccy_quote":"929750933.78787","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2153","low":"2121.56","close":"2145.76","volume":"4612552.12","vol_ccy":"461255.212","vol_ccy_quote":"986669024.25155","confirm":1},{"ts":1779386400000,"open":"2145.77","high":"2147.2","low":"2120","close":"2142.09","volume":"3276452.21","vol_ccy":"327645.221","vol_ccy_quote":"699142190.74085","confirm":1},{"ts":1779393600000,"open":"2142.1","high":"2142.72","low":"2133.17","close":"2134.63","volume":"778014.69","vol_ccy":"77801.469","vol_ccy_quote":"166363049.48718","confirm":1},{"ts":1779400800000,"open":"2134.63","high":"2136.28","low":"2126.06","close":"2132.91","volume":"888360.33","vol_ccy":"88836.033","vol_ccy_quote":"189418771.53497","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2136.44","low":"2124.59","close":"2134.98","volume":"1076181.2","vol_ccy":"107618.12","vol_ccy_quote":"229294120.96333","confirm":1},{"ts":1779415200000,"open":"2134.99","high":"2140.61","low":"2132.86","close":"2137.08","volume":"863134.37","vol_ccy":"86313.437","vol_ccy_quote":"184429826.65912","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2126.43","close":"2128.57","volume":"1156466.21","vol_ccy":"115646.621","vol_ccy_quote":"246705761.22675","confirm":1},{"ts":1779429600000,"open":"2128.57","high":"2132","low":"2121.22","close":"2127.6","volume":"1653698.28","vol_ccy":"165369.828","vol_ccy_quote":"351729242.09612","confirm":1},{"ts":1779436800000,"open":"2127.61","high":"2132.8","low":"2118.26","close":"2123.18","volume":"1949858.54","vol_ccy":"194985.854","vol_ccy_quote":"414042915.28025","confirm":1},{"ts":1779444000000,"open":"2123.17","high":"2129.99","low":"2119.2","close":"2129.71","volume":"977042.51","vol_ccy":"97704.251","vol_ccy_quote":"207594668.24285","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2122.65","close":"2129.04","volume":"2369445.6","vol_ccy":"236944.56","vol_ccy_quote":"504795886.48286","confirm":1},{"ts":1779458400000,"open":"2129.04","high":"2129.04","low":"2111.11","close":"2118.72","volume":"3613301.18","vol_ccy":"361330.118","vol_ccy_quote":"765562170.46514","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2129.59","low":"2117.31","close":"2118.8","volume":"1798924.33","vol_ccy":"179892.433","vol_ccy_quote":"381842624.61612","confirm":1},{"ts":1779472800000,"open":"2118.8","high":"2120.89","low":"2055.58","close":"2064.72","volume":"9694066.58","vol_ccy":"969406.658","vol_ccy_quote":"2019868996.26902","confirm":1},{"ts":1779480000000,"open":"2064.72","high":"2078.8","low":"2063.52","close":"2077.2","volume":"2292252.91","vol_ccy":"229225.291","vol_ccy_quote":"475217929.3116","confirm":1},{"ts":1779487200000,"open":"2077.2","high":"2078.79","low":"2055.8","close":"2065.14","volume":"2069324.58","vol_ccy":"206932.458","vol_ccy_quote":"428011188.8627","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2069.8","low":"2050.34","close":"2068.11","volume":"2448027.52","vol_ccy":"244802.752","vol_ccy_quote":"505001505.48341","confirm":1},{"ts":1779501600000,"open":"2068.12","high":"2071.33","low":"2063.8","close":"2070.02","volume":"773081.1","vol_ccy":"77308.11","vol_ccy_quote":"159887851.28285","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2061","close":"2064.16","volume":"875372.62","vol_ccy":"87537.262","vol_ccy_quote":"180823458.90363","confirm":1},{"ts":1779516000000,"open":"2064.16","high":"2064.94","low":"2006.47","close":"2027.74","volume":"7719867.94","vol_ccy":"771986.794","vol_ccy_quote":"1569246477.52267","confirm":1},{"ts":1779523200000,"open":"2027.74","high":"2031.45","low":"2020.2","close":"2026.5","volume":"2745027.92","vol_ccy":"274502.792","vol_ccy_quote":"556412607.45998","confirm":1},{"ts":1779530400000,"open":"2026.5","high":"2034.67","low":"2026.04","close":"2030.29","volume":"1029575.69","vol_ccy":"102957.569","vol_ccy_quote":"209116392.02399","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2045.29","low":"2026.14","close":"2043.64","volume":"2623373.11","vol_ccy":"262337.311","vol_ccy_quote":"534791055.93355","confirm":1},{"ts":1779544800000,"open":"2043.64","high":"2067.81","low":"2039.55","close":"2059.46","volume":"4629417.89","vol_ccy":"462941.789","vol_ccy_quote":"951950599.70845","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2064.5","low":"2056.14","close":"2063.02","volume":"1325567.1","vol_ccy":"132556.71","vol_ccy_quote":"273190821.95162","confirm":1},{"ts":1779559200000,"open":"2063.02","high":"2082.69","low":"2062.47","close":"2076.55","volume":"3036291.22","vol_ccy":"303629.122","vol_ccy_quote":"630061492.04491","confirm":1},{"ts":1779566400000,"open":"2076.56","high":"2149.37","low":"2073.5","close":"2115.99","volume":"9919391.94","vol_ccy":"991939.194","vol_ccy_quote":"2100616092.44767","confirm":1},{"ts":1779573600000,"open":"2116","high":"2120.75","low":"2102.24","close":"2116.72","volume":"1689476.82","vol_ccy":"168947.682","vol_ccy_quote":"357050793.1572","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2124.53","low":"2111.35","close":"2121.44","volume":"1146132.03","vol_ccy":"114613.203","vol_ccy_quote":"242822433.21486","confirm":1},{"ts":1779588000000,"open":"2121.43","high":"2126.58","low":"2115.36","close":"2118.16","volume":"1064514.65","vol_ccy":"106451.465","vol_ccy_quote":"225765230.96624","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2122.71","low":"2112.63","close":"2119.03","volume":"870026.83","vol_ccy":"87002.683","vol_ccy_quote":"184228529.33768","confirm":1},{"ts":1779602400000,"open":"2119.03","high":"2129.39","low":"2116.26","close":"2120.26","volume":"1265379.08","vol_ccy":"126537.908","vol_ccy_quote":"268651601.93421","confirm":1},{"ts":1779609600000,"open":"2120.26","high":"2123.64","low":"2118.24","close":"2122.58","volume":"826097.71","vol_ccy":"82609.771","vol_ccy_quote":"175191916.43428","confirm":1},{"ts":1779616800000,"open":"2122.58","high":"2131.46","low":"2118.42","close":"2124.99","volume":"1387204.99","vol_ccy":"138720.499","vol_ccy_quote":"294586759.38297","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2105.04","close":"2109.46","volume":"2117304.22","vol_ccy":"211730.422","vol_ccy_quote":"447778886.98395","confirm":1},{"ts":1779631200000,"open":"2109.47","high":"2111.86","low":"2077.63","close":"2095.07","volume":"5094908.22","vol_ccy":"509490.822","vol_ccy_quote":"1066969480.20049","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2108.58","low":"2094.2","close":"2102.01","volume":"1724355.75","vol_ccy":"172435.575","vol_ccy_quote":"362371282.73553","confirm":1},{"ts":1779645600000,"open":"2102","high":"2104","low":"2095.23","close":"2099.87","volume":"695274.76","vol_ccy":"69527.476","vol_ccy_quote":"145942640.40299","confirm":1},{"ts":1779652800000,"open":"2099.88","high":"2101.26","low":"2060.59","close":"2069.76","volume":"2976603.8","vol_ccy":"297660.38","vol_ccy_quote":"618898807.88373","confirm":1},{"ts":1779660000000,"open":"2069.77","high":"2106.63","low":"2069.35","close":"2099.01","volume":"2883929.16","vol_ccy":"288392.916","vol_ccy_quote":"603584673.50117","confirm":1},{"ts":1779667200000,"open":"2099","high":"2108.88","low":"2091.82","close":"2093.5","volume":"1486109.7","vol_ccy":"148610.97","vol_ccy_quote":"312433676.32217","confirm":1},{"ts":1779674400000,"open":"2093.5","high":"2112.93","low":"2091.13","close":"2094.71","volume":"1725515.32","vol_ccy":"172551.532","vol_ccy_quote":"362521093.32584","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2110.86","low":"2091.38","close":"2107.18","volume":"1746880.88","vol_ccy":"174688.088","vol_ccy_quote":"367490462.74234","confirm":1},{"ts":1779688800000,"open":"2107.18","high":"2118.08","low":"2098.19","close":"2115.29","volume":"2529257.14","vol_ccy":"252925.714","vol_ccy_quote":"533238252.53915","confirm":1},{"ts":1779696000000,"open":"2115.29","high":"2123.54","low":"2110.53","close":"2115.58","volume":"1581346.25","vol_ccy":"158134.625","vol_ccy_quote":"334764407.31424","confirm":1},{"ts":1779703200000,"open":"2115.59","high":"2120.21","low":"2112.55","close":"2113.84","volume":"1108022.6","vol_ccy":"110802.26","vol_ccy_quote":"234438587.15354","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2118.96","low":"2110.96","close":"2115.34","volume":"1095083.62","vol_ccy":"109508.362","vol_ccy_quote":"231584597.72033","confirm":1},{"ts":1779717600000,"open":"2115.34","high":"2137.99","low":"2114.79","close":"2126.12","volume":"3701801.03","vol_ccy":"370180.103","vol_ccy_quote":"787258329.32232","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2141.42","low":"2123.67","close":"2127.89","volume":"2234475.33","vol_ccy":"223447.533","vol_ccy_quote":"476581428.5971","confirm":1},{"ts":1779732000000,"open":"2127.89","high":"2133.2","low":"2115.31","close":"2120.36","volume":"1395710.5","vol_ccy":"139571.05","vol_ccy_quote":"296413195.46713","confirm":1},{"ts":1779739200000,"open":"2120.35","high":"2122.28","low":"2106.12","close":"2110","volume":"1475735.69","vol_ccy":"147573.569","vol_ccy_quote":"311719852.21288","confirm":1},{"ts":1779746400000,"open":"2110","high":"2114.78","low":"2101.3","close":"2111.81","volume":"1455671.03","vol_ccy":"145567.103","vol_ccy_quote":"306817290.35685","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2113.09","low":"2083.68","close":"2093.27","volume":"3202224.71","vol_ccy":"320222.471","vol_ccy_quote":"670956564.75193","confirm":1},{"ts":1779760800000,"open":"2093.28","high":"2094.92","low":"2083.36","close":"2092.49","volume":"1704255.28","vol_ccy":"170425.528","vol_ccy_quote":"356030181.14009","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2102.68","low":"2087.71","close":"2099.81","volume":"1450658.89","vol_ccy":"145065.889","vol_ccy_quote":"304012364.50044","confirm":1},{"ts":1779775200000,"open":"2099.81","high":"2103.81","low":"2089.28","close":"2094.31","volume":"1582132.11","vol_ccy":"158213.211","vol_ccy_quote":"331673516.69165","confirm":1},{"ts":1779782400000,"open":"2094.32","high":"2099","low":"2093","close":"2095.59","volume":"672290.67","vol_ccy":"67229.067","vol_ccy_quote":"140925136.78484","confirm":1},{"ts":1779789600000,"open":"2095.59","high":"2136.6","low":"2093.3","close":"2119.83","volume":"6198726.2","vol_ccy":"619872.62","vol_ccy_quote":"1315954448.16109","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2130.94","low":"2108.24","close":"2124.27","volume":"4466307.39","vol_ccy":"446630.739","vol_ccy_quote":"946029423.77671","confirm":1},{"ts":1779804000000,"open":"2124.28","high":"2139.62","low":"2077","close":"2086.31","volume":"9300015.21","vol_ccy":"930001.521","vol_ccy_quote":"1959743531.24291","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2054","close":"2069.67","volume":"6235548.74","vol_ccy":"623554.874","vol_ccy_quote":"1291869465.50825","confirm":1},{"ts":1779818400000,"open":"2069.67","high":"2080.7","low":"2064.62","close":"2073.74","volume":"2042756.81","vol_ccy":"204275.681","vol_ccy_quote":"423384433.90886","confirm":1},{"ts":1779825600000,"open":"2073.75","high":"2077.93","low":"2068.3","close":"2072.1","volume":"790712.28","vol_ccy":"79071.228","vol_ccy_quote":"164050937.78871","confirm":1},{"ts":1779832800000,"open":"2072.1","high":"2076.16","low":"2064.82","close":"2072.99","volume":"1048978.06","vol_ccy":"104897.806","vol_ccy_quote":"217236753.9824","confirm":1},{"ts":1779840000000,"open":"2073","high":"2083.93","low":"2070.52","close":"2073.57","volume":"1636006.1","vol_ccy":"163600.61","vol_ccy_quote":"339802908.85955","confirm":1},{"ts":1779847200000,"open":"2073.57","high":"2079.59","low":"2067.77","close":"2069","volume":"1470899.9","vol_ccy":"147089.99","vol_ccy_quote":"304846356.90903","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2078.8","low":"2055.31","close":"2076.18","volume":"2603280.76","vol_ccy":"260328.076","vol_ccy_quote":"538218784.63379","confirm":1},{"ts":1779861600000,"open":"2076.19","high":"2083.46","low":"2073.74","close":"2082.71","volume":"1740538.49","vol_ccy":"174053.849","vol_ccy_quote":"361757581.39017","confirm":1},{"ts":1779868800000,"open":"2082.72","high":"2095.93","low":"2077.44","close":"2082.55","volume":"3606539.64","vol_ccy":"360653.964","vol_ccy_quote":"752485296.47215","confirm":1},{"ts":1779876000000,"open":"2082.55","high":"2087.24","low":"2077.34","close":"2079.74","volume":"1327710.02","vol_ccy":"132771.002","vol_ccy_quote":"276392122.52159","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2051","close":"2063.85","volume":"5998278.58","vol_ccy":"599827.858","vol_ccy_quote":"1242326237.58484","confirm":1},{"ts":1779890400000,"open":"2063.86","high":"2079.18","low":"2053.9","close":"2070.82","volume":"4366902.18","vol_ccy":"436690.218","vol_ccy_quote":"902156969.2769","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"2042.9","close":"2051.5","volume":"3545408.1","vol_ccy":"354540.81","vol_ccy_quote":"729464019.51361","confirm":1},{"ts":1779904800000,"open":"2051.5","high":"2060.58","low":"2042.44","close":"2056.88","volume":"1886492.02","vol_ccy":"188649.202","vol_ccy_quote":"387165010.31753","confirm":1},{"ts":1779912000000,"open":"2056.89","high":"2065.8","low":"2014.34","close":"2020.44","volume":"3420481.03","vol_ccy":"342048.103","vol_ccy_quote":"696232809.27288","confirm":1},{"ts":1779919200000,"open":"2020.45","high":"2034.4","low":"2015","close":"2024.02","volume":"3218844.3","vol_ccy":"321884.43","vol_ccy_quote":"651748829.71415","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2028.65","low":"2011.23","close":"2019.73","volume":"2497959.52","vol_ccy":"249795.952","vol_ccy_quote":"504820590.0446","confirm":1},{"ts":1779933600000,"open":"2019.72","high":"2021.26","low":"1965.28","close":"1980.87","volume":"8606317.97","vol_ccy":"860631.797","vol_ccy_quote":"1713648817.74626","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"1985.74","low":"1966.05","close":"1978","volume":"3977826.72","vol_ccy":"397782.672","vol_ccy_quote":"786611248.71623","confirm":1},{"ts":1779948000000,"open":"1977.99","high":"1996","low":"1970.8","close":"1994.3","volume":"2840249.9","vol_ccy":"284024.99","vol_ccy_quote":"563723933.04411","confirm":1},{"ts":1779955200000,"open":"1994.31","high":"1995.23","low":"1983.02","close":"1992.99","volume":"1948878.23","vol_ccy":"194887.823","vol_ccy_quote":"387747895.24691","confirm":1},{"ts":1779962400000,"open":"1993","high":"1997.76","low":"1985.31","close":"1989","volume":"1806351.12","vol_ccy":"180635.112","vol_ccy_quote":"359660263.31835","confirm":1},{"ts":1779969600000,"open":"1989","high":"1994.5","low":"1974.1","close":"1980.67","volume":"3934078.82","vol_ccy":"393407.882","vol_ccy_quote":"780239518.24055","confirm":1},{"ts":1779976800000,"open":"1980.67","high":"2001.76","low":"1966.01","close":"1989.57","volume":"6883487.64","vol_ccy":"688348.764","vol_ccy_quote":"1368212005.49484","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2026.4","low":"1984","close":"2018.27","volume":"5125506.57","vol_ccy":"512550.657","vol_ccy_quote":"1029396804.43864","confirm":1},{"ts":1779991200000,"open":"2018.28","high":"2029.49","low":"2013.09","close":"2013.86","volume":"2246058.89","vol_ccy":"224605.889","vol_ccy_quote":"454022568.91707","confirm":1},{"ts":1779998400000,"open":"2013.86","high":"2023.82","low":"2005.65","close":"2019.02","volume":"1935772.92","vol_ccy":"193577.292","vol_ccy_quote":"389932966.21043","confirm":1},{"ts":1780005600000,"open":"2019.01","high":"2022.06","low":"2004.02","close":"2009.05","volume":"1306612.66","vol_ccy":"130661.266","vol_ccy_quote":"262559622.4241","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2016.5","low":"2005.1","close":"2007.36","volume":"1292968.09","vol_ccy":"129296.809","vol_ccy_quote":"260046068.64325","confirm":1},{"ts":1780020000000,"open":"2007.36","high":"2009.84","low":"1995.89","close":"2001.88","volume":"1716498.56","vol_ccy":"171649.856","vol_ccy_quote":"343683243.74248","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2015","low":"1997.4","close":"2013.41","volume":"1737954.85","vol_ccy":"173795.485","vol_ccy_quote":"348960536.13075","confirm":1},{"ts":1780034400000,"open":"2013.41","high":"2020.71","low":"2002.51","close":"2006.77","volume":"2762366.9","vol_ccy":"276236.69","vol_ccy_quote":"555725971.95533","confirm":1},{"ts":1780041600000,"open":"2006.77","high":"2015.2","low":"2004.65","close":"2013.74","volume":"1791841.63","vol_ccy":"179184.163","vol_ccy_quote":"360191212.39243","confirm":1},{"ts":1780048800000,"open":"2013.74","high":"2013.91","low":"2001.2","close":"2006.42","volume":"1319128.61","vol_ccy":"131912.861","vol_ccy_quote":"264946456.20299","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2006.43","low":"1986.68","close":"1998.69","volume":"3841368.07","vol_ccy":"384136.807","vol_ccy_quote":"767287286.70667","confirm":1},{"ts":1780063200000,"open":"1998.7","high":"2045.55","low":"1975.35","close":"2030.87","volume":"12430287.37","vol_ccy":"1243028.737","vol_ccy_quote":"2504156022.73457","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2043.34","low":"2021.21","close":"2027.4","volume":"4854336.69","vol_ccy":"485433.669","vol_ccy_quote":"987436251.74967","confirm":1},{"ts":1780077600000,"open":"2027.4","high":"2030.88","low":"2003.56","close":"2016.02","volume":"3723449.53","vol_ccy":"372344.953","vol_ccy_quote":"750780529.30628","confirm":1},{"ts":1780084800000,"open":"2016.02","high":"2023.36","low":"2007","close":"2008.75","volume":"1323616.34","vol_ccy":"132361.634","vol_ccy_quote":"266854235.97098","confirm":1},{"ts":1780092000000,"open":"2008.75","high":"2016.87","low":"2005.43","close":"2013.44","volume":"1277605.49","vol_ccy":"127760.549","vol_ccy_quote":"256903504.79302","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2020.8","low":"2009.66","close":"2018.65","volume":"974710.84","vol_ccy":"97471.084","vol_ccy_quote":"196513395.59722","confirm":1},{"ts":1780106400000,"open":"2018.64","high":"2022.7","low":"2014","close":"2015.77","volume":"851284.75","vol_ccy":"85128.475","vol_ccy_quote":"171818657.41456","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2018.19","low":"2000.78","close":"2014.92","volume":"2368566.37","vol_ccy":"236856.637","vol_ccy_quote":"476100573.07515","confirm":1},{"ts":1780120800000,"open":"2014.91","high":"2019.99","low":"2011.67","close":"2015.31","volume":"799504.93","vol_ccy":"79950.493","vol_ccy_quote":"161139016.28919","confirm":1},{"ts":1780128000000,"open":"2015.32","high":"2016.44","low":"2012.77","close":"2015.75","volume":"421812.31","vol_ccy":"42181.231","vol_ccy_quote":"84981241.29359","confirm":1},{"ts":1780135200000,"open":"2015.74","high":"2021.8","low":"2014.22","close":"2016.6","volume":"910151.56","vol_ccy":"91015.156","vol_ccy_quote":"183663587.76384","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2021.99","low":"2016.09","close":"2019.92","volume":"770833.65","vol_ccy":"77083.365","vol_ccy_quote":"155603235.7194","confirm":1},{"ts":1780149600000,"open":"2019.92","high":"2031.51","low":"2019.47","close":"2025.69","volume":"1968777.79","vol_ccy":"196877.779","vol_ccy_quote":"398829300.68323","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2028","low":"2018.58","close":"2026.21","volume":"1107364.83","vol_ccy":"110736.483","vol_ccy_quote":"224150244.44635","confirm":1},{"ts":1780164000000,"open":"2026.2","high":"2029.29","low":"2023.62","close":"2027.72","volume":"628838.16","vol_ccy":"62883.816","vol_ccy_quote":"127412911.35831","confirm":1},{"ts":1780171200000,"open":"2027.71","high":"2030.5","low":"2024.79","close":"2027.57","volume":"389494.26","vol_ccy":"38949.426","vol_ccy_quote":"78989476.46187","confirm":1},{"ts":1780178400000,"open":"2027.58","high":"2027.58","low":"2019.2","close":"2021.41","volume":"751483.95","vol_ccy":"75148.395","vol_ccy_quote":"151951304.9579","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2033.44","low":"2019.75","close":"2028.27","volume":"1111529.49","vol_ccy":"111152.949","vol_ccy_quote":"225422488.47208","confirm":1},{"ts":1780192800000,"open":"2028.28","high":"2037.4","low":"2026.89","close":"2032.44","volume":"1457759.19","vol_ccy":"145775.919","vol_ccy_quote":"296248292.9591","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2028.44","close":"2029.41","volume":"440055.78","vol_ccy":"44005.578","vol_ccy_quote":"89387941.89348","confirm":1},{"ts":1780207200000,"open":"2029.4","high":"2030.18","low":"2021.66","close":"2023.12","volume":"880063.47","vol_ccy":"88006.347","vol_ccy_quote":"178256440.72045","confirm":1},{"ts":1780214400000,"open":"2023.12","high":"2028.51","low":"2017.5","close":"2020.35","volume":"1267626.58","vol_ccy":"126762.658","vol_ccy_quote":"256533303.58018","confirm":1},{"ts":1780221600000,"open":"2020.35","high":"2023.62","low":"2014.01","close":"2022.32","volume":"1489090.78","vol_ccy":"148909.078","vol_ccy_quote":"300553921.81136","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2025.58","low":"2018.22","close":"2019.39","volume":"858894.14","vol_ccy":"85889.414","vol_ccy_quote":"173665784.93884","confirm":1},{"ts":1780236000000,"open":"2019.39","high":"2020.46","low":"2004.5","close":"2009.36","volume":"3351217.31","vol_ccy":"335121.731","vol_ccy_quote":"673560301.54204","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2011.6","low":"1995.89","close":"2005.14","volume":"2515230.15","vol_ccy":"251523.015","vol_ccy_quote":"503667644.28406","confirm":1},{"ts":1780250400000,"open":"2005.13","high":"2005.47","low":"1992.27","close":"1999","volume":"1149112.59","vol_ccy":"114911.259","vol_ccy_quote":"229660700.4582","confirm":1},{"ts":1780257600000,"open":"1999.01","high":"2013.9","low":"1998.96","close":"2011.49","volume":"1469183.35","vol_ccy":"146918.335","vol_ccy_quote":"294843928.63529","confirm":1},{"ts":1780264800000,"open":"2011.49","high":"2022.4","low":"1999.12","close":"2006.39","volume":"1839904.49","vol_ccy":"183990.449","vol_ccy_quote":"369845403.21022","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1993.5","close":"1994.19","volume":"2640500.35","vol_ccy":"264050.035","vol_ccy_quote":"530102773.29112","confirm":1},{"ts":1780279200000,"open":"1994.19","high":"2017.61","low":"1990.03","close":"2008.19","volume":"2643397.17","vol_ccy":"264339.717","vol_ccy_quote":"530771426.97379","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1990.62","close":"1993.86","volume":"2400914.44","vol_ccy":"240091.444","vol_ccy_quote":"479716567.68968","confirm":1},{"ts":1780293600000,"open":"1993.86","high":"1994.58","low":"1970.12","close":"1975.53","volume":"4503177.28","vol_ccy":"450317.728","vol_ccy_quote":"893027993.19636","confirm":1},{"ts":1780300800000,"open":"1975.52","high":"1989.58","low":"1971.17","close":"1986.81","volume":"2372054.95","vol_ccy":"237205.495","vol_ccy_quote":"469984674.51853","confirm":1},{"ts":1780308000000,"open":"1986.81","high":"1988.08","low":"1975.36","close":"1980.6","volume":"1555828.8","vol_ccy":"155582.88","vol_ccy_quote":"308473068.14387","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"1993.83","low":"1955","close":"1970.59","volume":"7927847.47","vol_ccy":"792784.747","vol_ccy_quote":"1565350312.36048","confirm":1},{"ts":1780322400000,"open":"1970.63","high":"1979.79","low":"1958.87","close":"1967.73","volume":"4134098","vol_ccy":"413409.8","vol_ccy_quote":"814078438.85368","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"1995.93","low":"1957.01","close":"1989.68","volume":"4492840.35","vol_ccy":"449284.035","vol_ccy_quote":"889042704.22228","confirm":1},{"ts":1780336800000,"open":"1989.68","high":"2008","low":"1982.54","close":"2003.92","volume":"2245300.16","vol_ccy":"224530.016","vol_ccy_quote":"448061218.49614","confirm":1},{"ts":1780344000000,"open":"2003.91","high":"2008.53","low":"1991.33","close":"1993.63","volume":"1515480.12","vol_ccy":"151548.012","vol_ccy_quote":"303068774.1441","confirm":1},{"ts":1780351200000,"open":"1993.62","high":"2007.99","low":"1983.53","close":"2005.83","volume":"2416045.34","vol_ccy":"241604.534","vol_ccy_quote":"482674946.54675","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1978.41","close":"1979.55","volume":"2127933.18","vol_ccy":"212793.318","vol_ccy_quote":"423846580.90196","confirm":1},{"ts":1780365600000,"open":"1979.54","high":"2004.25","low":"1961.89","close":"2003.09","volume":"4891308.12","vol_ccy":"489130.812","vol_ccy_quote":"971113323.20389","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1983.55","close":"1984.21","volume":"2444873.26","vol_ccy":"244487.326","vol_ccy_quote":"487753803.17974","confirm":1},{"ts":1780380000000,"open":"1984.22","high":"1989.31","low":"1973.1","close":"1981.08","volume":"3241360.39","vol_ccy":"324136.039","vol_ccy_quote":"642484387.01776","confirm":1},{"ts":1780387200000,"open":"1981.08","high":"1988.85","low":"1965.89","close":"1974.55","volume":"3336855.26","vol_ccy":"333685.526","vol_ccy_quote":"659111924.41553","confirm":1},{"ts":1780394400000,"open":"1974.55","high":"1983.19","low":"1970.7","close":"1977.65","volume":"1677143.57","vol_ccy":"167714.357","vol_ccy_quote":"331764528.46931","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1970.02","close":"1973.62","volume":"3519511.75","vol_ccy":"351951.175","vol_ccy_quote":"695461669.52774","confirm":1},{"ts":1780408800000,"open":"1973.63","high":"1974.54","low":"1888","close":"1914.12","volume":"18967521.88","vol_ccy":"1896752.188","vol_ccy_quote":"3659003006.72613","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1908.78","close":"1923.61","volume":"5378683.63","vol_ccy":"537868.363","vol_ccy_quote":"1036302200.21351","confirm":1},{"ts":1780423200000,"open":"1923.62","high":"1927.46","low":"1878.32","close":"1911.48","volume":"5684106.71","vol_ccy":"568410.671","vol_ccy_quote":"1081793508.90849","confirm":1},{"ts":1780430400000,"open":"1911.49","high":"1917.99","low":"1894.52","close":"1899.68","volume":"2475906.1","vol_ccy":"247590.61","vol_ccy_quote":"471613002.66299","confirm":1},{"ts":1780437600000,"open":"1899.68","high":"1908.8","low":"1836.93","close":"1858.82","volume":"9612244.31","vol_ccy":"961224.431","vol_ccy_quote":"1796664846.29715","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1874.23","low":"1848.16","close":"1863.54","volume":"4111302.88","vol_ccy":"411130.288","vol_ccy_quote":"765667968.58534","confirm":1},{"ts":1780452000000,"open":"1863.54","high":"1864","low":"1815.08","close":"1827.22","volume":"6185078.82","vol_ccy":"618507.882","vol_ccy_quote":"1136552002.25251","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1875.77","low":"1826.76","close":"1872.28","volume":"5591600.92","vol_ccy":"559160.092","vol_ccy_quote":"1037655847.90394","confirm":1},{"ts":1780466400000,"open":"1872.27","high":"1883.4","low":"1866.8","close":"1877.45","volume":"3327781.08","vol_ccy":"332778.108","vol_ccy_quote":"624026725.17842","confirm":1},{"ts":1780473600000,"open":"1877.44","high":"1886.94","low":"1868.53","close":"1875.59","volume":"2701072.45","vol_ccy":"270107.245","vol_ccy_quote":"507085212.24225","confirm":1},{"ts":1780480800000,"open":"1875.58","high":"1892.79","low":"1874.07","close":"1877.49","volume":"2672642.87","vol_ccy":"267264.287","vol_ccy_quote":"503504108.2202","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1879.51","low":"1860.55","close":"1866.75","volume":"3654168.65","vol_ccy":"365416.865","vol_ccy_quote":"683436779.29733","confirm":1},{"ts":1780495200000,"open":"1866.75","high":"1868","low":"1835.18","close":"1836.33","volume":"5348848.09","vol_ccy":"534884.809","vol_ccy_quote":"990081557.14581","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1843.22","low":"1810.36","close":"1827.3","volume":"8051742.63","vol_ccy":"805174.263","vol_ccy_quote":"1470612090.33832","confirm":1},{"ts":1780509600000,"open":"1827.3","high":"1833.77","low":"1793.7","close":"1802.59","volume":"4657402.68","vol_ccy":"465740.268","vol_ccy_quote":"845048251.31803","confirm":1},{"ts":1780516800000,"open":"1802.6","high":"1849.55","low":"1766","close":"1849.49","volume":"9037690.32","vol_ccy":"903769.032","vol_ccy_quote":"1629862192.57377","confirm":1},{"ts":1780524000000,"open":"1849.48","high":"1852.47","low":"1811.05","close":"1812.56","volume":"4586501.74","vol_ccy":"458650.174","vol_ccy_quote":"838521046.34866","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1754.3","close":"1759.36","volume":"9546679.4","vol_ccy":"954667.94","vol_ccy_quote":"1703790964.49075","confirm":1},{"ts":1780538400000,"open":"1759.35","high":"1813.67","low":"1714.94","close":"1808.35","volume":"13275443.14","vol_ccy":"1327544.314","vol_ccy_quote":"2341948094.62604","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1779","close":"1783.11","volume":"5346048.15","vol_ccy":"534604.815","vol_ccy_quote":"960675239.24942","confirm":1},{"ts":1780552800000,"open":"1783.11","high":"1801.8","low":"1772.35","close":"1776.48","volume":"4356095.78","vol_ccy":"435609.578","vol_ccy_quote":"778171604.20762","confirm":1},{"ts":1780560000000,"open":"1776.49","high":"1783.02","low":"1743.79","close":"1765.89","volume":"7082743.49","vol_ccy":"708274.349","vol_ccy_quote":"1247705054.0805","confirm":1},{"ts":1780567200000,"open":"1765.89","high":"1766.43","low":"1728.94","close":"1750.77","volume":"7244200.23","vol_ccy":"724420.023","vol_ccy_quote":"1264141801.58091","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1789.75","low":"1743.59","close":"1784.68","volume":"8320923.03","vol_ccy":"832092.303","vol_ccy_quote":"1473475284.89188","confirm":1},{"ts":1780581600000,"open":"1784.69","high":"1794.06","low":"1765.35","close":"1776.01","volume":"4960350.65","vol_ccy":"496035.065","vol_ccy_quote":"882717975.32455","confirm":1},{"ts":1780588800000,"open":"1776","high":"1780.65","low":"1752.27","close":"1767.06","volume":"3711979.64","vol_ccy":"371197.964","vol_ccy_quote":"655979093.1238","confirm":1},{"ts":1780596000000,"open":"1767.07","high":"1786.77","low":"1759.02","close":"1776.13","volume":"2858826.8","vol_ccy":"285882.68","vol_ccy_quote":"507496994.92001","confirm":1},{"ts":1780603200000,"open":"1776.13","high":"1782.54","low":"1755.62","close":"1760.27","volume":"2059373.59","vol_ccy":"205937.359","vol_ccy_quote":"364426844.2802","confirm":1},{"ts":1780610400000,"open":"1760.27","high":"1776.37","low":"1751.47","close":"1770.01","volume":"2998938.79","vol_ccy":"299893.879","vol_ccy_quote":"528513467.50053","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1745.3","close":"1752.67","volume":"3159521.08","vol_ccy":"315952.108","vol_ccy_quote":"555552818.2543","confirm":1},{"ts":1780624800000,"open":"1752.67","high":"1754.32","low":"1721.31","close":"1729.2","volume":"5663013.36","vol_ccy":"566301.336","vol_ccy_quote":"982252432.68488","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1747","low":"1680.08","close":"1683.41","volume":"12584375.71","vol_ccy":"1258437.571","vol_ccy_quote":"2157275275.02056","confirm":1},{"ts":1780639200000,"open":"1683.4","high":"1688.25","low":"1620.06","close":"1678.34","volume":"18729865.35","vol_ccy":"1872986.535","vol_ccy_quote":"3103193748.1561","confirm":1},{"ts":1780646400000,"open":"1678.35","high":"1689.42","low":"1658","close":"1681.95","volume":"5410663.25","vol_ccy":"541066.325","vol_ccy_quote":"905736007.06039","confirm":1},{"ts":1780653600000,"open":"1681.95","high":"1684.35","low":"1661.87","close":"1662.4","volume":"3199623.49","vol_ccy":"319962.349","vol_ccy_quote":"535317933.20392","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1677","low":"1611.08","close":"1613.51","volume":"11828823.64","vol_ccy":"1182882.364","vol_ccy_quote":"1950671358.26792","confirm":1},{"ts":1780668000000,"open":"1613.51","high":"1623.34","low":"1570.16","close":"1582","volume":"20835854.89","vol_ccy":"2083585.489","vol_ccy_quote":"3329938542.50011","confirm":1},{"ts":1780675200000,"open":"1582","high":"1611.83","low":"1545.78","close":"1593.19","volume":"15917982.25","vol_ccy":"1591798.225","vol_ccy_quote":"2522280974.51919","confirm":1},{"ts":1780682400000,"open":"1593.2","high":"1597.76","low":"1538.33","close":"1572.85","volume":"11740525.75","vol_ccy":"1174052.575","vol_ccy_quote":"1832768158.77051","confirm":1},{"ts":1780689600000,"open":"1572.85","high":"1618.96","low":"1555.7","close":"1608.88","volume":"7021118.26","vol_ccy":"702111.826","vol_ccy_quote":"1118817832.62155","confirm":1},{"ts":1780696800000,"open":"1608.87","high":"1609.64","low":"1559.12","close":"1582.49","volume":"5028787.74","vol_ccy":"502878.774","vol_ccy_quote":"798447242.66477","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1576.7","close":"1582.15","volume":"2598180.57","vol_ccy":"259818.057","vol_ccy_quote":"413016374.47803","confirm":1},{"ts":1780711200000,"open":"1582.16","high":"1584.99","low":"1553.25","close":"1562.28","volume":"3512670.1","vol_ccy":"351267.01","vol_ccy_quote":"551194873.19555","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1569.04","low":"1503.6","close":"1565.74","volume":"13783616.91","vol_ccy":"1378361.691","vol_ccy_quote":"2116704124.65968","confirm":1},{"ts":1780725600000,"open":"1565.74","high":"1580.71","low":"1553.63","close":"1574.25","volume":"5210090.23","vol_ccy":"521009.023","vol_ccy_quote":"817659687.16343","confirm":1},{"ts":1780732800000,"open":"1574.24","high":"1592.72","low":"1564.31","close":"1569.84","volume":"4173939.76","vol_ccy":"417393.976","vol_ccy_quote":"659291534.11982","confirm":1},{"ts":1780740000000,"open":"1569.84","high":"1569.85","low":"1534.4","close":"1557.93","volume":"6351028.16","vol_ccy":"635102.816","vol_ccy_quote":"985394302.79323","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1576.26","low":"1550.16","close":"1556.54","volume":"3720649.19","vol_ccy":"372064.919","vol_ccy_quote":"581361992.23027","confirm":1},{"ts":1780754400000,"open":"1556.53","high":"1566","low":"1543.1","close":"1559.65","volume":"3394835.3","vol_ccy":"339483.53","vol_ccy_quote":"528613313.94783","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1565.7","low":"1545.7","close":"1552.31","volume":"2734783.07","vol_ccy":"273478.307","vol_ccy_quote":"425858801.72871","confirm":1},{"ts":1780768800000,"open":"1552.3","high":"1565.29","low":"1548.87","close":"1553.62","volume":"1716215.73","vol_ccy":"171621.573","vol_ccy_quote":"267191931.3145","confirm":1},{"ts":1780776000000,"open":"1553.62","high":"1564.2","low":"1550","close":"1556.95","volume":"1427084.16","vol_ccy":"142708.416","vol_ccy_quote":"222142398.56664","confirm":1},{"ts":1780783200000,"open":"1556.94","high":"1569.48","low":"1550.56","close":"1568.62","volume":"1660787.44","vol_ccy":"166078.744","vol_ccy_quote":"259126342.9071","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1595.94","low":"1563.03","close":"1589.12","volume":"4086694.09","vol_ccy":"408669.409","vol_ccy_quote":"646456356.48244","confirm":1},{"ts":1780797600000,"open":"1589.12","high":"1600","low":"1581.26","close":"1593.75","volume":"2782483","vol_ccy":"278248.3","vol_ccy_quote":"442732743.73199","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1609.83","low":"1583.66","close":"1602.84","volume":"3935367.12","vol_ccy":"393536.712","vol_ccy_quote":"629408200.20738","confirm":1},{"ts":1780812000000,"open":"1602.84","high":"1622.73","low":"1597.19","close":"1614.48","volume":"4916517.04","vol_ccy":"491651.704","vol_ccy_quote":"792642107.13496","confirm":1},{"ts":1780819200000,"open":"1614.48","high":"1647.65","low":"1607.5","close":"1632.37","volume":"7195835.08","vol_ccy":"719583.508","vol_ccy_quote":"1173495173.02186","confirm":1},{"ts":1780826400000,"open":"1632.37","high":"1634.86","low":"1621.25","close":"1629.16","volume":"2830794.7","vol_ccy":"283079.47","vol_ccy_quote":"460912581.61325","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1630.4","low":"1605.13","close":"1616.28","volume":"5184074.23","vol_ccy":"518407.423","vol_ccy_quote":"837240489.22448","confirm":1},{"ts":1780840800000,"open":"1616.27","high":"1639.64","low":"1615.63","close":"1629.19","volume":"4617398.29","vol_ccy":"461739.829","vol_ccy_quote":"751682268.9994","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1636.9","low":"1622.3","close":"1630.26","volume":"2019297.23","vol_ccy":"201929.723","vol_ccy_quote":"329201009.64356","confirm":1},{"ts":1780855200000,"open":"1630.27","high":"1635.71","low":"1602","close":"1611.89","volume":"3746314.58","vol_ccy":"374631.458","vol_ccy_quote":"605574256.6557","confirm":1},{"ts":1780862400000,"open":"1611.88","high":"1633.9","low":"1608.11","close":"1633.83","volume":"1833062.95","vol_ccy":"183306.295","vol_ccy_quote":"297732819.37133","confirm":1},{"ts":1780869600000,"open":"1633.83","high":"1723.22","low":"1628.06","close":"1689.63","volume":"9373861.47","vol_ccy":"937386.147","vol_ccy_quote":"1573656129.12648","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1711.31","low":"1670.31","close":"1686.24","volume":"5018931.56","vol_ccy":"501893.156","vol_ccy_quote":"848117582.53898","confirm":1},{"ts":1780884000000,"open":"1686.25","high":"1692.3","low":"1675.91","close":"1678.88","volume":"2258405.51","vol_ccy":"225840.551","vol_ccy_quote":"380008570.42826","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1680","low":"1643.54","close":"1652.86","volume":"4932213.56","vol_ccy":"493221.356","vol_ccy_quote":"817561066.71389","confirm":1},{"ts":1780898400000,"open":"1652.86","high":"1678.53","low":"1651.69","close":"1672.59","volume":"4039620.89","vol_ccy":"403962.089","vol_ccy_quote":"673463187.45754","confirm":1},{"ts":1780905600000,"open":"1672.58","high":"1672.58","low":"1656.18","close":"1669.92","volume":"3318868.96","vol_ccy":"331886.896","vol_ccy_quote":"552201969.80422","confirm":1},{"ts":1780912800000,"open":"1669.93","high":"1696.28","low":"1660.58","close":"1682.78","volume":"5029489.69","vol_ccy":"502948.969","vol_ccy_quote":"844842462.03275","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1697.74","low":"1665","close":"1680.78","volume":"6544419.58","vol_ccy":"654441.958","vol_ccy_quote":"1101198370.63804","confirm":1},{"ts":1780927200000,"open":"1680.77","high":"1705.68","low":"1675.8","close":"1690.66","volume":"4684510.16","vol_ccy":"468451.016","vol_ccy_quote":"792693647.63443","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1702.88","low":"1673.99","close":"1685.53","volume":"3837650.32","vol_ccy":"383765.032","vol_ccy_quote":"647248854.44889","confirm":1},{"ts":1780941600000,"open":"1685.53","high":"1691.64","low":"1677.6","close":"1683.65","volume":"2065644.11","vol_ccy":"206564.411","vol_ccy_quote":"348223014.33346","confirm":1},{"ts":1780948800000,"open":"1683.66","high":"1713.59","low":"1677.04","close":"1702.44","volume":"2540709.65","vol_ccy":"254070.965","vol_ccy_quote":"431517059.9226","confirm":1},{"ts":1780956000000,"open":"1702.44","high":"1713.69","low":"1685.28","close":"1689.19","volume":"2897347.54","vol_ccy":"289734.754","vol_ccy_quote":"491639478.60118","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1657.6","close":"1667.96","volume":"5310183.86","vol_ccy":"531018.386","vol_ccy_quote":"887362547.346","confirm":1},{"ts":1780970400000,"open":"1667.95","high":"1671.61","low":"1653.6","close":"1668.47","volume":"2450929.6","vol_ccy":"245092.96","vol_ccy_quote":"407858171.35811","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1695.62","low":"1663.27","close":"1687.42","volume":"4357815.19","vol_ccy":"435781.519","vol_ccy_quote":"733449878.98903","confirm":1},{"ts":1780984800000,"open":"1687.42","high":"1694.93","low":"1673.22","close":"1679.15","volume":"2634363.97","vol_ccy":"263436.397","vol_ccy_quote":"443640731.64396","confirm":1},{"ts":1780992000000,"open":"1679.16","high":"1679.83","low":"1664","close":"1669.62","volume":"2841553.64","vol_ccy":"284155.364","vol_ccy_quote":"475175689.9538","confirm":1},{"ts":1780999200000,"open":"1669.61","high":"1675.9","low":"1665.01","close":"1670.78","volume":"1617545.12","vol_ccy":"161754.512","vol_ccy_quote":"270185365.70127","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1662.56","close":"1665.83","volume":"4014696.5","vol_ccy":"401469.65","vol_ccy_quote":"671810564.76377","confirm":1},{"ts":1781013600000,"open":"1665.82","high":"1670.14","low":"1631.88","close":"1635.64","volume":"9766446.21","vol_ccy":"976644.621","vol_ccy_quote":"1606597071.35529","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1648.89","low":"1612.68","close":"1642","volume":"8241940.61","vol_ccy":"824194.061","vol_ccy_quote":"1344679574.22019","confirm":1},{"ts":1781028000000,"open":"1642","high":"1657.82","low":"1638.96","close":"1656.53","volume":"2553737.82","vol_ccy":"255373.782","vol_ccy_quote":"421526827.30635","confirm":1},{"ts":1781035200000,"open":"1656.53","high":"1662.8","low":"1646.35","close":"1649.58","volume":"1653015.45","vol_ccy":"165301.545","vol_ccy_quote":"273744363.15442","confirm":1},{"ts":1781042400000,"open":"1649.59","high":"1654.26","low":"1629","close":"1638.8","volume":"2009351.33","vol_ccy":"200935.133","vol_ccy_quote":"329609269.97965","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1646.31","low":"1628.3","close":"1638.3","volume":"2354537.25","vol_ccy":"235453.725","vol_ccy_quote":"385813227.18633","confirm":1},{"ts":1781056800000,"open":"1638.3","high":"1641.79","low":"1620.5","close":"1629.84","volume":"2820699.7","vol_ccy":"282069.97","vol_ccy_quote":"459328423.58753","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1632.21","low":"1615.23","close":"1627.31","volume":"2468384.49","vol_ccy":"246838.449","vol_ccy_quote":"400825380.49401","confirm":1},{"ts":1781071200000,"open":"1627.32","high":"1643.68","low":"1621.75","close":"1639.41","volume":"2406547.89","vol_ccy":"240654.789","vol_ccy_quote":"393180145.77625","confirm":1},{"ts":1781078400000,"open":"1639.42","high":"1640","low":"1605","close":"1622.94","volume":"5043953.87","vol_ccy":"504395.387","vol_ccy_quote":"817169094.9214","confirm":1},{"ts":1781085600000,"open":"1622.93","high":"1629.37","low":"1610.41","close":"1619.07","volume":"3468258.01","vol_ccy":"346825.801","vol_ccy_quote":"561778701.42131","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1667.6","low":"1614.7","close":"1650.96","volume":"8574355.84","vol_ccy":"857435.584","vol_ccy_quote":"1408617699.91785","confirm":1},{"ts":1781100000000,"open":"1650.96","high":"1664.88","low":"1635.17","close":"1657.12","volume":"6982722.66","vol_ccy":"698272.266","vol_ccy_quote":"1150209547.65057","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1658.13","low":"1621.68","close":"1631.52","volume":"5445420.68","vol_ccy":"544542.068","vol_ccy_quote":"891824815.65293","confirm":1},{"ts":1781114400000,"open":"1631.52","high":"1636.82","low":"1621.65","close":"1629.4","volume":"2307575.85","vol_ccy":"230757.585","vol_ccy_quote":"375836506.83009","confirm":1},{"ts":1781121600000,"open":"1629.4","high":"1635.5","low":"1601.29","close":"1610.31","volume":"3012638.91","vol_ccy":"301263.891","vol_ccy_quote":"487604578.99342","confirm":1},{"ts":1781128800000,"open":"1610.31","high":"1624.72","low":"1603.28","close":"1620.59","volume":"2445368.18","vol_ccy":"244536.818","vol_ccy_quote":"394848842.03656","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1646.97","low":"1620.6","close":"1641.99","volume":"2805943.68","vol_ccy":"280594.368","vol_ccy_quote":"458626098.21236","confirm":1},{"ts":1781143200000,"open":"1642","high":"1662","low":"1629.52","close":"1652.99","volume":"3640939","vol_ccy":"364093.9","vol_ccy_quote":"598861330.55849","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1658.7","low":"1646.35","close":"1647.02","volume":"1858225.02","vol_ccy":"185822.502","vol_ccy_quote":"306970333.86051","confirm":1},{"ts":1781157600000,"open":"1647.04","high":"1662.42","low":"1645.12","close":"1653.39","volume":"2486753.8","vol_ccy":"248675.38","vol_ccy_quote":"411779276.64701","confirm":1},{"ts":1781164800000,"open":"1653.38","high":"1663.64","low":"1653.38","close":"1658.06","volume":"1826162.95","vol_ccy":"182616.295","vol_ccy_quote":"302945593.95407","confirm":1},{"ts":1781172000000,"open":"1658.05","high":"1673.64","low":"1652.89","close":"1665.84","volume":"3149084.59","vol_ccy":"314908.459","vol_ccy_quote":"523422895.43908","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1665.99","low":"1641.67","close":"1652.64","volume":"5331962.6","vol_ccy":"533196.26","vol_ccy_quote":"880484550.10206","confirm":1},{"ts":1781186400000,"open":"1652.64","high":"1654.64","low":"1635.22","close":"1644.72","volume":"4524912.7","vol_ccy":"452491.27","vol_ccy_quote":"744340775.72458","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1692.8","low":"1631.29","close":"1687.74","volume":"8830027.61","vol_ccy":"883002.761","vol_ccy_quote":"1468892329.88692","confirm":1},{"ts":1781200800000,"open":"1687.75","high":"1694.32","low":"1675.15","close":"1680.32","volume":"4363678.85","vol_ccy":"436367.885","vol_ccy_quote":"734448572.37939","confirm":1},{"ts":1781208000000,"open":"1680.32","high":"1682.59","low":"1666.41","close":"1676.26","volume":"2083242.94","vol_ccy":"208324.294","vol_ccy_quote":"348865508.88193","confirm":1},{"ts":1781215200000,"open":"1676.26","high":"1682.36","low":"1669.2","close":"1672.67","volume":"1189375.01","vol_ccy":"118937.501","vol_ccy_quote":"199254954.90511","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1677.14","low":"1658.5","close":"1666.35","volume":"1761406.3","vol_ccy":"176140.63","vol_ccy_quote":"293797528.86088","confirm":1},{"ts":1781229600000,"open":"1666.35","high":"1677.75","low":"1666.02","close":"1672.36","volume":"1404396.14","vol_ccy":"140439.614","vol_ccy_quote":"234875079.09255","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1680.91","low":"1661.03","close":"1663.4","volume":"2149524.95","vol_ccy":"214952.495","vol_ccy_quote":"359000391.1366","confirm":1},{"ts":1781244000000,"open":"1663.39","high":"1666.09","low":"1651.02","close":"1661.08","volume":"2711341.34","vol_ccy":"271134.134","vol_ccy_quote":"449527336.75184","confirm":1},{"ts":1781251200000,"open":"1661.08","high":"1684.76","low":"1661.04","close":"1679.02","volume":"3433405.2","vol_ccy":"343340.52","vol_ccy_quote":"574925298.52485","confirm":1},{"ts":1781258400000,"open":"1679.03","high":"1682.5","low":"1670.6","close":"1672.76","volume":"1608966.43","vol_ccy":"160896.643","vol_ccy_quote":"269515515.44534","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1672.77","low":"1652.52","close":"1656.65","volume":"3791045.17","vol_ccy":"379104.517","vol_ccy_quote":"630215265.46663","confirm":1},{"ts":1781272800000,"open":"1656.66","high":"1690.63","low":"1655.14","close":"1659.39","volume":"8283605.03","vol_ccy":"828360.503","vol_ccy_quote":"1387429450.27984","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1677.45","low":"1656.47","close":"1668.17","volume":"3235167.42","vol_ccy":"323516.742","vol_ccy_quote":"539877522.2848","confirm":1},{"ts":1781287200000,"open":"1668.17","high":"1672.88","low":"1662.64","close":"1665.12","volume":"1831867.24","vol_ccy":"183186.724","vol_ccy_quote":"305420860.80032","confirm":1},{"ts":1781294400000,"open":"1665.13","high":"1667.21","low":"1661.12","close":"1663.27","volume":"766291.44","vol_ccy":"76629.144","vol_ccy_quote":"127572274.69076","confirm":1},{"ts":1781301600000,"open":"1663.26","high":"1666.6","low":"1657.77","close":"1665.58","volume":"768759.31","vol_ccy":"76875.931","vol_ccy_quote":"127781529.95581","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1675.8","low":"1664.35","close":"1673.19","volume":"1205757.84","vol_ccy":"120575.784","vol_ccy_quote":"201253752.05184","confirm":1},{"ts":1781316000000,"open":"1673.2","high":"1673.68","low":"1662.04","close":"1664.36","volume":"1034695.75","vol_ccy":"103469.575","vol_ccy_quote":"172512387.03651","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1667.5","low":"1661.3","close":"1664.49","volume":"766328.07","vol_ccy":"76632.807","vol_ccy_quote":"127545728.56832","confirm":1},{"ts":1781330400000,"open":"1664.49","high":"1676.96","low":"1663","close":"1675.34","volume":"1417662.56","vol_ccy":"141766.256","vol_ccy_quote":"236924031.26464","confirm":1},{"ts":1781337600000,"open":"1675.34","high":"1679.5","low":"1671.6","close":"1672.69","volume":"1497083.71","vol_ccy":"149708.371","vol_ccy_quote":"250687012.42201","confirm":1},{"ts":1781344800000,"open":"1672.7","high":"1677.76","low":"1671.9","close":"1677.39","volume":"833527.14","vol_ccy":"83352.714","vol_ccy_quote":"139630218.01539","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1683","low":"1675.66","close":"1677.13","volume":"1376536.51","vol_ccy":"137653.651","vol_ccy_quote":"231054140.26629","confirm":1},{"ts":1781359200000,"open":"1677.13","high":"1686.74","low":"1676.57","close":"1681.32","volume":"1498512.31","vol_ccy":"149851.231","vol_ccy_quote":"251879887.78007","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1682.08","low":"1670.39","close":"1673.51","volume":"2145173.16","vol_ccy":"214517.316","vol_ccy_quote":"359259094.0666","confirm":1},{"ts":1781373600000,"open":"1673.5","high":"1681.85","low":"1673.3","close":"1677.44","volume":"740695.6","vol_ccy":"74069.56","vol_ccy_quote":"124305634.41616","confirm":1},{"ts":1781380800000,"open":"1677.45","high":"1697.4","low":"1673.83","close":"1685.69","volume":"1349642.31","vol_ccy":"134964.231","vol_ccy_quote":"227471607.26347","confirm":1},{"ts":1781388000000,"open":"1685.68","high":"1685.94","low":"1677","close":"1680.35","volume":"777526.75","vol_ccy":"77752.675","vol_ccy_quote":"130744078.41267","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1690.81","low":"1677.88","close":"1683.02","volume":"983131.63","vol_ccy":"98313.163","vol_ccy_quote":"165555121.84757","confirm":1},{"ts":1781402400000,"open":"1683.03","high":"1685","low":"1679","close":"1680.86","volume":"763530.18","vol_ccy":"76353.018","vol_ccy_quote":"128398924.13095","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1672.62","close":"1677.32","volume":"1069658.46","vol_ccy":"106965.846","vol_ccy_quote":"179356191.18972","confirm":1},{"ts":1781416800000,"open":"1677.33","high":"1681.56","low":"1673","close":"1675.11","volume":"1206190.21","vol_ccy":"120619.021","vol_ccy_quote":"202209259.056","confirm":1},{"ts":1781424000000,"open":"1675.11","high":"1678.27","low":"1667.45","close":"1677.44","volume":"1874886.78","vol_ccy":"187488.678","vol_ccy_quote":"313702858.62531","confirm":1},{"ts":1781431200000,"open":"1677.44","high":"1677.86","low":"1671.61","close":"1672.93","volume":"697271.1","vol_ccy":"69727.11","vol_ccy_quote":"116760952.87903","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1673.86","low":"1663.12","close":"1665.82","volume":"1867996.45","vol_ccy":"186799.645","vol_ccy_quote":"311436912.99113","confirm":1},{"ts":1781445600000,"open":"1665.82","high":"1669.45","low":"1653.61","close":"1662.09","volume":"2846913","vol_ccy":"284691.3","vol_ccy_quote":"472563271.51233","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1667.73","low":"1658.56","close":"1661.53","volume":"1535764.98","vol_ccy":"153576.498","vol_ccy_quote":"255492135.7436","confirm":1},{"ts":1781460000000,"open":"1661.54","high":"1667.43","low":"1658.06","close":"1664.71","volume":"689587.59","vol_ccy":"68958.759","vol_ccy_quote":"114640714.25565","confirm":1},{"ts":1781467200000,"open":"1664.71","high":"1731.8","low":"1661.78","close":"1717.88","volume":"6432268.1","vol_ccy":"643226.81","vol_ccy_quote":"1094337547.6199","confirm":1},{"ts":1781474400000,"open":"1717.89","high":"1728.35","low":"1710.75","close":"1724.6","volume":"3618783.09","vol_ccy":"361878.309","vol_ccy_quote":"622750784.35324","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1733","low":"1708.54","close":"1715.08","volume":"3077817.86","vol_ccy":"307781.786","vol_ccy_quote":"529240513.26387","confirm":1},{"ts":1781488800000,"open":"1715.08","high":"1726.22","low":"1713.35","close":"1720.03","volume":"1572857.23","vol_ccy":"157285.723","vol_ccy_quote":"270529163.99038","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1723.34","low":"1715.15","close":"1719.79","volume":"1544482.14","vol_ccy":"154448.214","vol_ccy_quote":"265396021.97486","confirm":1},{"ts":1781503200000,"open":"1719.8","high":"1723","low":"1715.56","close":"1715.57","volume":"1548222.97","vol_ccy":"154822.297","vol_ccy_quote":"266224633.21112","confirm":1},{"ts":1781510400000,"open":"1715.58","high":"1726.59","low":"1711.34","close":"1717.79","volume":"2021891.26","vol_ccy":"202189.126","vol_ccy_quote":"347394960.48612","confirm":1},{"ts":1781517600000,"open":"1717.8","high":"1771.13","low":"1717.28","close":"1763.63","volume":"9049539.35","vol_ccy":"904953.935","vol_ccy_quote":"1580725287.76658","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1826.82","low":"1759.27","close":"1813.16","volume":"13006236.41","vol_ccy":"1300623.641","vol_ccy_quote":"2337015887.98736","confirm":1},{"ts":1781532000000,"open":"1813.17","high":"1848.65","low":"1803.44","close":"1844.62","volume":"7957482.06","vol_ccy":"795748.206","vol_ccy_quote":"1452286444.84805","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1822.59","close":"1828.3","volume":"5791919.33","vol_ccy":"579191.933","vol_ccy_quote":"1062714268.61959","confirm":1},{"ts":1781546400000,"open":"1828.29","high":"1834.96","low":"1810.3","close":"1820.85","volume":"4085412.52","vol_ccy":"408541.252","vol_ccy_quote":"744895515.08127","confirm":1},{"ts":1781553600000,"open":"1820.83","high":"1826.12","low":"1808.58","close":"1810.6","volume":"1868670.69","vol_ccy":"186867.069","vol_ccy_quote":"339642066.51937","confirm":1},{"ts":1781560800000,"open":"1810.6","high":"1812.69","low":"1781.59","close":"1795.01","volume":"4304041.82","vol_ccy":"430404.182","vol_ccy_quote":"771862663.34935","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1802.73","low":"1787.29","close":"1791.25","volume":"2500827.73","vol_ccy":"250082.773","vol_ccy_quote":"448726413.50066","confirm":1},{"ts":1781575200000,"open":"1791.25","high":"1793.23","low":"1763.65","close":"1778.16","volume":"5131505.58","vol_ccy":"513150.558","vol_ccy_quote":"911206884.99798","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1782.81","low":"1757.2","close":"1761.3","volume":"3672883.34","vol_ccy":"367288.334","vol_ccy_quote":"648812838.54357","confirm":1},{"ts":1781589600000,"open":"1761.29","high":"1775.77","low":"1761.29","close":"1773.18","volume":"2556638.37","vol_ccy":"255663.837","vol_ccy_quote":"452408712.01696","confirm":1},{"ts":1781596800000,"open":"1773.18","high":"1807.46","low":"1772.09","close":"1788.7","volume":"6596047.41","vol_ccy":"659604.741","vol_ccy_quote":"1181142507.49025","confirm":1},{"ts":1781604000000,"open":"1788.71","high":"1799.94","low":"1787.67","close":"1798.88","volume":"2470218.65","vol_ccy":"247021.865","vol_ccy_quote":"443275367.71539","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1838.88","low":"1790.17","close":"1797.09","volume":"9875292.71","vol_ccy":"987529.271","vol_ccy_quote":"1790128482.68485","confirm":1},{"ts":1781618400000,"open":"1797.1","high":"1804.93","low":"1762.53","close":"1781.5","volume":"8152426.05","vol_ccy":"815242.605","vol_ccy_quote":"1451358209.57524","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1798.95","low":"1772.01","close":"1794.34","volume":"2997859.68","vol_ccy":"299785.968","vol_ccy_quote":"534958622.47848","confirm":1},{"ts":1781632800000,"open":"1794.35","high":"1808","low":"1789.01","close":"1794.46","volume":"3321945.41","vol_ccy":"332194.541","vol_ccy_quote":"597157480.72083","confirm":1},{"ts":1781640000000,"open":"1794.46","high":"1799.81","low":"1788.12","close":"1795.5","volume":"1320360.52","vol_ccy":"132036.052","vol_ccy_quote":"236836528.88874","confirm":1},{"ts":1781647200000,"open":"1795.49","high":"1798.88","low":"1790.22","close":"1792.41","volume":"1000574.01","vol_ccy":"100057.401","vol_ccy_quote":"179499650.66074","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1798.29","low":"1778.03","close":"1796.87","volume":"2872719.61","vol_ccy":"287271.961","vol_ccy_quote":"514092446.81855","confirm":1},{"ts":1781661600000,"open":"1796.88","high":"1809.78","low":"1786.3","close":"1792.8","volume":"2965455.15","vol_ccy":"296545.515","vol_ccy_quote":"532833243.48653","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1802.86","low":"1788.07","close":"1793.15","volume":"1495622.84","vol_ccy":"149562.284","vol_ccy_quote":"268415153.1663","confirm":1},{"ts":1781676000000,"open":"1793.16","high":"1796.27","low":"1778.1","close":"1784.23","volume":"2322292.84","vol_ccy":"232229.284","vol_ccy_quote":"414926035.73005","confirm":1},{"ts":1781683200000,"open":"1784.23","high":"1785.57","low":"1759.08","close":"1772.21","volume":"4724493.8","vol_ccy":"472449.38","vol_ccy_quote":"836137577.86792","confirm":1},{"ts":1781690400000,"open":"1772.21","high":"1775.2","low":"1758.32","close":"1763.33","volume":"2615689.63","vol_ccy":"261568.963","vol_ccy_quote":"461979933.15538","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1771.35","low":"1742.02","close":"1760.01","volume":"7049023.73","vol_ccy":"704902.373","vol_ccy_quote":"1238275234.98372","confirm":1},{"ts":1781704800000,"open":"1760","high":"1777.11","low":"1739.5","close":"1772.25","volume":"6515193.42","vol_ccy":"651519.342","vol_ccy_quote":"1145537402.77873","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1795.52","low":"1766.33","close":"1788.32","volume":"5307709.71","vol_ccy":"530770.971","vol_ccy_quote":"944428072.70696","confirm":1},{"ts":1781719200000,"open":"1788.31","high":"1788.65","low":"1728","close":"1734.05","volume":"13153422.71","vol_ccy":"1315342.271","vol_ccy_quote":"2313122596.90572","confirm":1},{"ts":1781726400000,"open":"1734.06","high":"1747.2","low":"1732.31","close":"1738.1","volume":"2163701.66","vol_ccy":"216370.166","vol_ccy_quote":"376542912.36398","confirm":1},{"ts":1781733600000,"open":"1738.1","high":"1752","low":"1724.83","close":"1749.66","volume":"2119623.48","vol_ccy":"211962.348","vol_ccy_quote":"368644878.58982","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1749.23","close":"1754.27","volume":"2038067.28","vol_ccy":"203806.728","vol_ccy_quote":"357847065.16845","confirm":1},{"ts":1781748000000,"open":"1754.27","high":"1758.42","low":"1740.31","close":"1743.38","volume":"2118960.7","vol_ccy":"211896.07","vol_ccy_quote":"370810164.41323","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1745.09","low":"1721.21","close":"1730.23","volume":"4095832.7","vol_ccy":"409583.27","vol_ccy_quote":"709003110.17997","confirm":1},{"ts":1781762400000,"open":"1730.23","high":"1752.5","low":"1724.69","close":"1748.69","volume":"3288141.45","vol_ccy":"328814.145","vol_ccy_quote":"571856547.46397","confirm":1},{"ts":1781769600000,"open":"1748.69","high":"1753.67","low":"1741.46","close":"1745.25","volume":"2677555.53","vol_ccy":"267755.553","vol_ccy_quote":"467932408.13255","confirm":1},{"ts":1781776800000,"open":"1745.26","high":"1752.35","low":"1738.1","close":"1742.31","volume":"2637081.51","vol_ccy":"263708.151","vol_ccy_quote":"459779201.20628","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1752.39","low":"1727.7","close":"1735.97","volume":"3771900.57","vol_ccy":"377190.057","vol_ccy_quote":"656754572.01937","confirm":1},{"ts":1781791200000,"open":"1735.97","high":"1744.99","low":"1677.01","close":"1681.39","volume":"11808328.02","vol_ccy":"1180832.802","vol_ccy_quote":"2021064435.06317","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1692.52","low":"1670.38","close":"1678.56","volume":"5978747.01","vol_ccy":"597874.701","vol_ccy_quote":"1006237959.78917","confirm":1},{"ts":1781805600000,"open":"1678.55","high":"1707","low":"1675.42","close":"1704.67","volume":"3351473.36","vol_ccy":"335147.336","vol_ccy_quote":"566671885.5931","confirm":1},{"ts":1781812800000,"open":"1704.67","high":"1717","low":"1700.71","close":"1707.47","volume":"2660955.41","vol_ccy":"266095.541","vol_ccy_quote":"454860090.57577","confirm":1},{"ts":1781820000000,"open":"1707.46","high":"1711.7","low":"1698","close":"1710.14","volume":"1305287.35","vol_ccy":"130528.735","vol_ccy_quote":"222630059.88804","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1718.61","low":"1705.04","close":"1712.6","volume":"1685155.77","vol_ccy":"168515.577","vol_ccy_quote":"288465862.18656","confirm":1},{"ts":1781834400000,"open":"1712.6","high":"1714.46","low":"1681.1","close":"1696.57","volume":"4011678.76","vol_ccy":"401167.876","vol_ccy_quote":"680253083.76818","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1702.28","low":"1685","close":"1696.5","volume":"2256302.77","vol_ccy":"225630.277","vol_ccy_quote":"382003578.8794","confirm":1},{"ts":1781848800000,"open":"1696.5","high":"1702.99","low":"1689.11","close":"1695","volume":"2121586.11","vol_ccy":"212158.611","vol_ccy_quote":"359815133.68686","confirm":1},{"ts":1781856000000,"open":"1695","high":"1699.25","low":"1687.66","close":"1688.47","volume":"1612163.04","vol_ccy":"161216.304","vol_ccy_quote":"272939722.40717","confirm":1},{"ts":1781863200000,"open":"1688.48","high":"1693.88","low":"1685.77","close":"1691.03","volume":"1450419.39","vol_ccy":"145041.939","vol_ccy_quote":"245119923.6345","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1710.99","low":"1678.24","close":"1702.49","volume":"5306447.1","vol_ccy":"530644.71","vol_ccy_quote":"898743964.14401","confirm":1},{"ts":1781877600000,"open":"1702.49","high":"1711.81","low":"1695.5","close":"1706.7","volume":"3102512.39","vol_ccy":"310251.239","vol_ccy_quote":"528465648.39501","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1711","low":"1692.57","close":"1703.74","volume":"2585131.27","vol_ccy":"258513.127","vol_ccy_quote":"439746886.45537","confirm":1},{"ts":1781892000000,"open":"1703.74","high":"1704.6","low":"1697.2","close":"1700.33","volume":"751919.38","vol_ccy":"75191.938","vol_ccy_quote":"127904264.94347","confirm":1},{"ts":1781899200000,"open":"1700.33","high":"1708.72","low":"1697.73","close":"1700.99","volume":"794218.86","vol_ccy":"79421.886","vol_ccy_quote":"135333409.38563","confirm":1},{"ts":1781906400000,"open":"1700.99","high":"1714.88","low":"1699.2","close":"1710.09","volume":"1018661.1","vol_ccy":"101866.11","vol_ccy_quote":"173980211.38872","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1718","low":"1705.41","close":"1708.94","volume":"1554263.88","vol_ccy":"155426.388","vol_ccy_quote":"265883120.85543","confirm":1},{"ts":1781920800000,"open":"1708.94","high":"1709.67","low":"1703","close":"1707.43","volume":"740697.39","vol_ccy":"74069.739","vol_ccy_quote":"126345156.2844","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1734.46","low":"1705.72","close":"1725.24","volume":"3550874.39","vol_ccy":"355087.439","vol_ccy_quote":"611433274.08974","confirm":1},{"ts":1781935200000,"open":"1725.25","high":"1728.97","low":"1722.01","close":"1724.94","volume":"1301782.64","vol_ccy":"130178.264","vol_ccy_quote":"224663765.37639","confirm":1},{"ts":1781942400000,"open":"1724.93","high":"1729.53","low":"1720.33","close":"1727.58","volume":"1377279.72","vol_ccy":"137727.972","vol_ccy_quote":"237549678.36425","confirm":1},{"ts":1781949600000,"open":"1727.59","high":"1731.61","low":"1724.56","close":"1726.21","volume":"907446.45","vol_ccy":"90744.645","vol_ccy_quote":"156737919.45407","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1729.5","low":"1711.67","close":"1716.44","volume":"2437737.1","vol_ccy":"243773.71","vol_ccy_quote":"419174681.96807","confirm":1},{"ts":1781964000000,"open":"1716.44","high":"1749.99","low":"1707.01","close":"1739.99","volume":"6732271.98","vol_ccy":"673227.198","vol_ccy_quote":"1165305587.22357","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1740.32","low":"1720.17","close":"1725.94","volume":"2090714.5","vol_ccy":"209071.45","vol_ccy_quote":"361643487.40711","confirm":1},{"ts":1781978400000,"open":"1725.94","high":"1731.29","low":"1724.06","close":"1728.29","volume":"1023979.28","vol_ccy":"102397.928","vol_ccy_quote":"176871317.27572","confirm":1},{"ts":1781985600000,"open":"1728.29","high":"1738.25","low":"1725.5","close":"1734.67","volume":"856597.5","vol_ccy":"85659.75","vol_ccy_quote":"148412495.33363","confirm":1},{"ts":1781992800000,"open":"1734.67","high":"1745.64","low":"1732.23","close":"1739.91","volume":"1625286.12","vol_ccy":"162528.612","vol_ccy_quote":"282880341.58324","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1740.06","low":"1733.29","close":"1735.95","volume":"901138.68","vol_ccy":"90113.868","vol_ccy_quote":"156482313.81345","confirm":1},{"ts":1782007200000,"open":"1735.95","high":"1741.42","low":"1731.68","close":"1737.02","volume":"915478.62","vol_ccy":"91547.862","vol_ccy_quote":"158980612.99789","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1740.97","low":"1727.31","close":"1732.61","volume":"1472416.16","vol_ccy":"147241.616","vol_ccy_quote":"255295760.83886","confirm":1},{"ts":1782021600000,"open":"1732.61","high":"1737.99","low":"1731.05","close":"1731.54","volume":"751744.42","vol_ccy":"75174.442","vol_ccy_quote":"130358423.7613","confirm":1},{"ts":1782028800000,"open":"1731.54","high":"1733.77","low":"1722.51","close":"1732.02","volume":"1836172.35","vol_ccy":"183617.235","vol_ccy_quote":"317317883.84077","confirm":1},{"ts":1782036000000,"open":"1732.02","high":"1736.16","low":"1717.3","close":"1724.48","volume":"2095589.91","vol_ccy":"209558.991","vol_ccy_quote":"361921164.12207","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1727.81","low":"1715.18","close":"1724.08","volume":"2231578.97","vol_ccy":"223157.897","vol_ccy_quote":"384240528.27991","confirm":1},{"ts":1782050400000,"open":"1724.08","high":"1732.06","low":"1720.59","close":"1729.7","volume":"1370945.15","vol_ccy":"137094.515","vol_ccy_quote":"236804172.58646","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1730.62","low":"1721.05","close":"1726.38","volume":"1205419.58","vol_ccy":"120541.958","vol_ccy_quote":"208112167.1767","confirm":1},{"ts":1782064800000,"open":"1726.37","high":"1738.73","low":"1720.66","close":"1733.29","volume":"1463242.36","vol_ccy":"146324.236","vol_ccy_quote":"253402666.83612","confirm":1},{"ts":1782072000000,"open":"1733.3","high":"1734.45","low":"1700.02","close":"1717.48","volume":"3250582.97","vol_ccy":"325058.297","vol_ccy_quote":"557597040.75929","confirm":1},{"ts":1782079200000,"open":"1717.47","high":"1720.63","low":"1703.18","close":"1706.12","volume":"2241907.04","vol_ccy":"224190.704","vol_ccy_quote":"383680498.17538","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1759.11","low":"1705.97","close":"1743.05","volume":"6806818.04","vol_ccy":"680681.804","vol_ccy_quote":"1183009351.81253","confirm":1},{"ts":1782093600000,"open":"1743.06","high":"1744.65","low":"1725.6","close":"1729.51","volume":"3121118.88","vol_ccy":"312111.888","vol_ccy_quote":"541684990.17031","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1739","low":"1727","close":"1736.21","volume":"1515990.78","vol_ccy":"151599.078","vol_ccy_quote":"262865860.43773","confirm":1},{"ts":1782108000000,"open":"1736.21","high":"1750.7","low":"1732.35","close":"1745.57","volume":"2876447.8","vol_ccy":"287644.78","vol_ccy_quote":"501166944.42872","confirm":1},{"ts":1782115200000,"open":"1745.58","high":"1751.58","low":"1742.47","close":"1745.31","volume":"1927932.83","vol_ccy":"192793.283","vol_ccy_quote":"336686927.4153","confirm":1},{"ts":1782122400000,"open":"1745.32","high":"1774.2","low":"1744.17","close":"1766.64","volume":"4594538.57","vol_ccy":"459453.857","vol_ccy_quote":"808007658.6629","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1779.41","low":"1760.05","close":"1776.69","volume":"4531793.6","vol_ccy":"453179.36","vol_ccy_quote":"801597527.23456","confirm":1},{"ts":1782136800000,"open":"1776.69","high":"1777.21","low":"1741.24","close":"1744.15","volume":"5684307.63","vol_ccy":"568430.763","vol_ccy_quote":"997870580.88359","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1745.69","low":"1730.6","close":"1740.39","volume":"4027476.91","vol_ccy":"402747.691","vol_ccy_quote":"700017994.47152","confirm":1},{"ts":1782151200000,"open":"1740.4","high":"1747.17","low":"1728.31","close":"1733.93","volume":"3146525.34","vol_ccy":"314652.534","vol_ccy_quote":"546226614.85833","confirm":1},{"ts":1782158400000,"open":"1733.93","high":"1739.9","low":"1726","close":"1732.2","volume":"1262514.81","vol_ccy":"126251.481","vol_ccy_quote":"218810586.44844","confirm":1},{"ts":1782165600000,"open":"1732.2","high":"1735.15","low":"1715.58","close":"1727.4","volume":"2612670.11","vol_ccy":"261267.011","vol_ccy_quote":"450205050.4255","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1735.7","low":"1718.85","close":"1729.66","volume":"2426847.37","vol_ccy":"242684.737","vol_ccy_quote":"419221734.81565","confirm":1},{"ts":1782180000000,"open":"1729.66","high":"1734.25","low":"1724.64","close":"1729.17","volume":"1215397.82","vol_ccy":"121539.782","vol_ccy_quote":"210152125.44256","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1708.59","close":"1712.76","volume":"3033959.42","vol_ccy":"303395.942","vol_ccy_quote":"520891847.56286","confirm":1},{"ts":1782194400000,"open":"1712.75","high":"1713.01","low":"1679.49","close":"1681.96","volume":"7408428.71","vol_ccy":"740842.871","vol_ccy_quote":"1253214093.76676","confirm":1},{"ts":1782201600000,"open":"1681.96","high":"1683.95","low":"1633.34","close":"1649.81","volume":"10674759.91","vol_ccy":"1067475.991","vol_ccy_quote":"1766754213.32593","confirm":1},{"ts":1782208800000,"open":"1649.8","high":"1662.97","low":"1648.01","close":"1659.99","volume":"2955636.49","vol_ccy":"295563.649","vol_ccy_quote":"489509211.68809","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1663.37","low":"1644.01","close":"1661.99","volume":"4895485.81","vol_ccy":"489548.581","vol_ccy_quote":"810123359.07784","confirm":1},{"ts":1782223200000,"open":"1661.93","high":"1671.23","low":"1650.26","close":"1659.07","volume":"4944254.46","vol_ccy":"494425.446","vol_ccy_quote":"821096300.19938","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1673.77","low":"1653.6","close":"1655.99","volume":"3343882.35","vol_ccy":"334388.235","vol_ccy_quote":"556095166.62983","confirm":1},{"ts":1782237600000,"open":"1656","high":"1663.4","low":"1648.5","close":"1661.91","volume":"2104434.21","vol_ccy":"210443.421","vol_ccy_quote":"348543734.40598","confirm":1},{"ts":1782244800000,"open":"1661.91","high":"1667.56","low":"1660.53","close":"1665.99","volume":"1079782.39","vol_ccy":"107978.239","vol_ccy_quote":"179679779.56241","confirm":1},{"ts":1782252000000,"open":"1665.99","high":"1672","low":"1659.31","close":"1666.38","volume":"1286579.8","vol_ccy":"128657.98","vol_ccy_quote":"214181191.20466","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1679.77","low":"1665.07","close":"1672.07","volume":"2502732.43","vol_ccy":"250273.243","vol_ccy_quote":"418488575.77733","confirm":1},{"ts":1782266400000,"open":"1672.07","high":"1672.93","low":"1656.81","close":"1665.93","volume":"2212783.87","vol_ccy":"221278.387","vol_ccy_quote":"368453974.49328","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1678.88","low":"1657.3","close":"1673.71","volume":"2288808.16","vol_ccy":"228880.816","vol_ccy_quote":"382179985.07426","confirm":1},{"ts":1782280800000,"open":"1673.71","high":"1677.91","low":"1669.34","close":"1672.39","volume":"1423506.59","vol_ccy":"142350.659","vol_ccy_quote":"238198824.88443","confirm":1},{"ts":1782288000000,"open":"1672.39","high":"1674.62","low":"1664.22","close":"1666.33","volume":"1383044.55","vol_ccy":"138304.455","vol_ccy_quote":"230815670.37154","confirm":1},{"ts":1782295200000,"open":"1666.32","high":"1693","low":"1654.52","close":"1678.52","volume":"4749832.96","vol_ccy":"474983.296","vol_ccy_quote":"794135153.34914","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1640.1","close":"1644.64","volume":"8166407.67","vol_ccy":"816640.767","vol_ccy_quote":"1353158059.26257","confirm":1},{"ts":1782309600000,"open":"1644.64","high":"1656.46","low":"1615.74","close":"1617.46","volume":"9172277.85","vol_ccy":"917227.785","vol_ccy_quote":"1501407598.09962","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1551.23","close":"1559.49","volume":"17547130.18","vol_ccy":"1754713.018","vol_ccy_quote":"2789941727.81052","confirm":1},{"ts":1782324000000,"open":"1559.5","high":"1584.74","low":"1555.44","close":"1583.72","volume":"6042947.44","vol_ccy":"604294.744","vol_ccy_quote":"950793387.00198","confirm":1},{"ts":1782331200000,"open":"1583.72","high":"1621.69","low":"1579.01","close":"1620.36","volume":"5359529.21","vol_ccy":"535952.921","vol_ccy_quote":"861481296.64165","confirm":1},{"ts":1782338400000,"open":"1620.37","high":"1629.67","low":"1612.71","close":"1621.55","volume":"1864790.82","vol_ccy":"186479.082","vol_ccy_quote":"302019152.67773","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1625.84","low":"1613.49","close":"1619.94","volume":"1942226.39","vol_ccy":"194222.639","vol_ccy_quote":"314594379.64188","confirm":1},{"ts":1782352800000,"open":"1619.95","high":"1623.47","low":"1614","close":"1618.95","volume":"1270067.56","vol_ccy":"127006.756","vol_ccy_quote":"205513942.19875","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1651.94","low":"1616.39","close":"1644.79","volume":"5917827.39","vol_ccy":"591782.739","vol_ccy_quote":"969911978.46002","confirm":1},{"ts":1782367200000,"open":"1644.79","high":"1660.63","low":"1643.32","close":"1656.35","volume":"3138742.98","vol_ccy":"313874.298","vol_ccy_quote":"518802766.01069","confirm":1},{"ts":1782374400000,"open":"1656.35","high":"1658.18","low":"1646","close":"1647.89","volume":"1995660.82","vol_ccy":"199566.082","vol_ccy_quote":"329427789.38737","confirm":1},{"ts":1782381600000,"open":"1647.88","high":"1648.87","low":"1626.86","close":"1632.42","volume":"4382096.54","vol_ccy":"438209.654","vol_ccy_quote":"716625984.76386","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1650.72","low":"1530.01","close":"1537.21","volume":"16267815.5","vol_ccy":"1626781.55","vol_ccy_quote":"2592131830.55488","confirm":1},{"ts":1782396000000,"open":"1537.21","high":"1592.59","low":"1536.95","close":"1569.33","volume":"17243427.77","vol_ccy":"1724342.777","vol_ccy_quote":"2695599148.22302","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1556.2","close":"1574.05","volume":"6463528.16","vol_ccy":"646352.816","vol_ccy_quote":"1014828191.08954","confirm":1},{"ts":1782410400000,"open":"1574.04","high":"1576.94","low":"1553.6","close":"1558.89","volume":"3184671.73","vol_ccy":"318467.173","vol_ccy_quote":"497994566.37882","confirm":1},{"ts":1782417600000,"open":"1558.88","high":"1582.5","low":"1556","close":"1579.93","volume":"2156431.36","vol_ccy":"215643.136","vol_ccy_quote":"338037614.76759","confirm":1},{"ts":1782424800000,"open":"1579.92","high":"1582.8","low":"1563.4","close":"1567.09","volume":"2430305.01","vol_ccy":"243030.501","vol_ccy_quote":"382050577.22325","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1570.98","low":"1554.16","close":"1559.18","volume":"2041091.15","vol_ccy":"204109.115","vol_ccy_quote":"318941521.02588","confirm":1},{"ts":1782439200000,"open":"1559.18","high":"1563.33","low":"1511","close":"1557.1","volume":"12435869.28","vol_ccy":"1243586.928","vol_ccy_quote":"1906792908.57249","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1559.88","low":"1546.5","close":"1554.86","volume":"3158879.96","vol_ccy":"315887.996","vol_ccy_quote":"490571339.59995","confirm":1},{"ts":1782453600000,"open":"1554.86","high":"1585.74","low":"1542.33","close":"1579.79","volume":"6559546.55","vol_ccy":"655954.655","vol_ccy_quote":"1028226819.63509","confirm":1},{"ts":1782460800000,"open":"1579.79","high":"1581.23","low":"1548.22","close":"1552","volume":"4682137.35","vol_ccy":"468213.735","vol_ccy_quote":"732365753.08874","confirm":1},{"ts":1782468000000,"open":"1552.01","high":"1555.62","low":"1540.1","close":"1544.42","volume":"3902368.71","vol_ccy":"390236.871","vol_ccy_quote":"604172666.70717","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1570.89","low":"1520.31","close":"1568.56","volume":"12005017.85","vol_ccy":"1200501.785","vol_ccy_quote":"1850842446.91569","confirm":1},{"ts":1782482400000,"open":"1568.56","high":"1587.98","low":"1552.68","close":"1579.27","volume":"9569860.47","vol_ccy":"956986.047","vol_ccy_quote":"1502157086.06628","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1571.12","close":"1581.1","volume":"4692098.15","vol_ccy":"469209.815","vol_ccy_quote":"742431572.38345","confirm":1},{"ts":1782496800000,"open":"1581.11","high":"1584.79","low":"1568.89","close":"1573.92","volume":"2518466.64","vol_ccy":"251846.664","vol_ccy_quote":"397195700.55916","confirm":1},{"ts":1782504000000,"open":"1573.92","high":"1582.72","low":"1566.74","close":"1574.29","volume":"1746939.35","vol_ccy":"174693.935","vol_ccy_quote":"274819912.73126","confirm":1},{"ts":1782511200000,"open":"1574.29","high":"1580.33","low":"1568.5","close":"1577.89","volume":"1017080.86","vol_ccy":"101708.086","vol_ccy_quote":"160219982.52028","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1581.51","low":"1570.53","close":"1575.05","volume":"1059866.09","vol_ccy":"105986.609","vol_ccy_quote":"166953380.21427","confirm":1},{"ts":1782525600000,"open":"1575.04","high":"1586.44","low":"1573.68","close":"1579.7","volume":"2101665","vol_ccy":"210166.5","vol_ccy_quote":"332355721.85609","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1584.8","low":"1576.1","close":"1577.82","volume":"1068972.31","vol_ccy":"106897.231","vol_ccy_quote":"168923702.69899","confirm":1},{"ts":1782540000000,"open":"1577.82","high":"1585.47","low":"1574.44","close":"1584.71","volume":"1406320.58","vol_ccy":"140632.058","vol_ccy_quote":"222350591.16605","confirm":1},{"ts":1782547200000,"open":"1584.7","high":"1585","low":"1578.17","close":"1581.98","volume":"955698.28","vol_ccy":"95569.828","vol_ccy_quote":"151168265.84376","confirm":1},{"ts":1782554400000,"open":"1581.98","high":"1584.4","low":"1578.05","close":"1583.09","volume":"916364.98","vol_ccy":"91636.498","vol_ccy_quote":"144951173.03166","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1592.37","low":"1580.37","close":"1591.22","volume":"1876457.05","vol_ccy":"187645.705","vol_ccy_quote":"297738470.72542","confirm":1},{"ts":1782568800000,"open":"1591.23","high":"1610.57","low":"1588.33","close":"1604.97","volume":"4722869.5","vol_ccy":"472286.95","vol_ccy_quote":"755598044.0058","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1607.52","low":"1587","close":"1590.52","volume":"3355901.62","vol_ccy":"335590.162","vol_ccy_quote":"535602186.31061","confirm":1},{"ts":1782583200000,"open":"1590.52","high":"1594.52","low":"1572.22","close":"1577.59","volume":"2897774.94","vol_ccy":"289777.494","vol_ccy_quote":"458662195.37457","confirm":1},{"ts":1782590400000,"open":"1577.59","high":"1584.85","low":"1573.32","close":"1574.51","volume":"1442212.57","vol_ccy":"144221.257","vol_ccy_quote":"227864899.31594","confirm":1},{"ts":1782597600000,"open":"1574.51","high":"1580.96","low":"1561.49","close":"1573.19","volume":"2806150.77","vol_ccy":"280615.077","vol_ccy_quote":"441144745.05072","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1577.36","low":"1569.18","close":"1574.47","volume":"1111832.43","vol_ccy":"111183.243","vol_ccy_quote":"174977308.24694","confirm":1},{"ts":1782612000000,"open":"1574.48","high":"1579.44","low":"1568.2","close":"1574.26","volume":"1405100.98","vol_ccy":"140510.098","vol_ccy_quote":"221066861.08264","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1576.79","low":"1563.42","close":"1568.24","volume":"1979235.26","vol_ccy":"197923.526","vol_ccy_quote":"310483002.31499","confirm":1},{"ts":1782626400000,"open":"1568.24","high":"1576.64","low":"1561.55","close":"1574.97","volume":"1696796.77","vol_ccy":"169679.677","vol_ccy_quote":"266254464.82466","confirm":1},{"ts":1782633600000,"open":"1574.97","high":"1585.69","low":"1572.55","close":"1578.12","volume":"2574087.11","vol_ccy":"257408.711","vol_ccy_quote":"406667281.00215","confirm":1},{"ts":1782640800000,"open":"1578.13","high":"1583.3","low":"1571.12","close":"1582.07","volume":"1760656.22","vol_ccy":"176065.622","vol_ccy_quote":"277743263.90106","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1588.59","low":"1573.89","close":"1578.85","volume":"1954040.85","vol_ccy":"195404.085","vol_ccy_quote":"308770211.02018","confirm":1},{"ts":1782655200000,"open":"1578.84","high":"1585.85","low":"1576.45","close":"1580.1","volume":"1905303.11","vol_ccy":"190530.311","vol_ccy_quote":"301254589.59316","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1581.13","low":"1562.5","close":"1571.39","volume":"3587965.24","vol_ccy":"358796.524","vol_ccy_quote":"563419689.31379","confirm":1},{"ts":1782669600000,"open":"1571.38","high":"1574.45","low":"1555.53","close":"1563.8","volume":"2042379.28","vol_ccy":"204237.928","vol_ccy_quote":"319630324.37148","confirm":1},{"ts":1782676800000,"open":"1563.8","high":"1575.88","low":"1558.15","close":"1562.91","volume":"1657152.31","vol_ccy":"165715.231","vol_ccy_quote":"259861161.50301","confirm":1},{"ts":1782684000000,"open":"1562.91","high":"1581.74","low":"1546.69","close":"1571.25","volume":"5318383.27","vol_ccy":"531838.327","vol_ccy_quote":"832525521.99898","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1574.17","low":"1551.11","close":"1567.81","volume":"4336585.8","vol_ccy":"433658.58","vol_ccy_quote":"678170950.60616","confirm":1},{"ts":1782698400000,"open":"1567.8","high":"1589.46","low":"1549.24","close":"1583.94","volume":"5197465.2","vol_ccy":"519746.52","vol_ccy_quote":"817554739.00889","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1584.32","low":"1561.28","close":"1582.49","volume":"3278043.04","vol_ccy":"327804.304","vol_ccy_quote":"515579248.00439","confirm":1},{"ts":1782712800000,"open":"1582.5","high":"1588.6","low":"1576.72","close":"1579.32","volume":"2017740.27","vol_ccy":"201774.027","vol_ccy_quote":"319322333.3588","confirm":1},{"ts":1782720000000,"open":"1579.32","high":"1581.52","low":"1569.28","close":"1575.51","volume":"2427564.58","vol_ccy":"242756.458","vol_ccy_quote":"382247419.78394","confirm":1},{"ts":1782727200000,"open":"1575.51","high":"1586.24","low":"1569.43","close":"1574.21","volume":"2860893.47","vol_ccy":"286089.347","vol_ccy_quote":"451105334.18405","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1596.3","low":"1563.78","close":"1572.11","volume":"9980276.5","vol_ccy":"998027.65","vol_ccy_quote":"1576189874.84664","confirm":1},{"ts":1782741600000,"open":"1572.11","high":"1584.94","low":"1556.16","close":"1579.31","volume":"7203765.87","vol_ccy":"720376.587","vol_ccy_quote":"1130977416.30281","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1637.54","low":"1573.04","close":"1627.21","volume":"9052951.38","vol_ccy":"905295.138","vol_ccy_quote":"1457419289.57915","confirm":1},{"ts":1782756000000,"open":"1627.21","high":"1627.93","low":"1615","close":"1624.78","volume":"2823005.09","vol_ccy":"282300.509","vol_ccy_quote":"457955360.74065","confirm":1},{"ts":1782763200000,"open":"1624.78","high":"1625.99","low":"1611.12","close":"1619.44","volume":"1487154.53","vol_ccy":"148715.453","vol_ccy_quote":"240727918.94969","confirm":1},{"ts":1782770400000,"open":"1619.44","high":"1621.29","low":"1607","close":"1612.26","volume":"1568883.44","vol_ccy":"156888.344","vol_ccy_quote":"252953722.47052","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1588.25","close":"1593.21","volume":"4328250.2","vol_ccy":"432825.02","vol_ccy_quote":"691194166.85472","confirm":1},{"ts":1782784800000,"open":"1593.2","high":"1595.6","low":"1585.61","close":"1586.45","volume":"2047936.6","vol_ccy":"204793.66","vol_ccy_quote":"325636901.21863","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1591.54","low":"1578.5","close":"1590.65","volume":"2828924.6","vol_ccy":"282892.46","vol_ccy_quote":"448710807.3731","confirm":1},{"ts":1782799200000,"open":"1590.66","high":"1595.29","low":"1587.88","close":"1591.54","volume":"1793601.56","vol_ccy":"179360.156","vol_ccy_quote":"285495472.97276","confirm":1},{"ts":1782806400000,"open":"1591.55","high":"1593.5","low":"1578.22","close":"1584.87","volume":"3264698.24","vol_ccy":"326469.824","vol_ccy_quote":"517083767.63419","confirm":1},{"ts":1782813600000,"open":"1584.87","high":"1586.3","low":"1575.06","close":"1577.9","volume":"2600973.29","vol_ccy":"260097.329","vol_ccy_quote":"411214699.02108","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1577.92","low":"1549.03","close":"1566.69","volume":"9021578.36","vol_ccy":"902157.836","vol_ccy_quote":"1408318965.5809","confirm":1},{"ts":1782828000000,"open":"1566.69","high":"1577.6","low":"1556.28","close":"1564.55","volume":"6827373.81","vol_ccy":"682737.381","vol_ccy_quote":"1070639234.68419","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1576.48","low":"1561.12","close":"1570.34","volume":"2474726.3","vol_ccy":"247472.63","vol_ccy_quote":"388256063.0347","confirm":1},{"ts":1782842400000,"open":"1570.34","high":"1581.9","low":"1568.81","close":"1580.03","volume":"2036528.97","vol_ccy":"203652.897","vol_ccy_quote":"321154484.53989","confirm":1},{"ts":1782849600000,"open":"1580.03","high":"1582.72","low":"1568.35","close":"1571.11","volume":"1358001.48","vol_ccy":"135800.148","vol_ccy_quote":"213885174.63591","confirm":1},{"ts":1782856800000,"open":"1571.11","high":"1574.65","low":"1565.01","close":"1571.35","volume":"1143290.59","vol_ccy":"114329.059","vol_ccy_quote":"179377925.03584","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1586","low":"1551.6","close":"1577.13","volume":"4747542.62","vol_ccy":"474754.262","vol_ccy_quote":"745172636.11162","confirm":1},{"ts":1782871200000,"open":"1577.14","high":"1598.71","low":"1573.33","close":"1593.92","volume":"4517835.56","vol_ccy":"451783.556","vol_ccy_quote":"716985956.54574","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1604.21","low":"1589.93","close":"1591.94","volume":"3112556.22","vol_ccy":"311255.622","vol_ccy_quote":"496703106.80278","confirm":1},{"ts":1782885600000,"open":"1591.95","high":"1592.3","low":"1570.34","close":"1577.75","volume":"4555932.32","vol_ccy":"455593.232","vol_ccy_quote":"719016363.38484","confirm":1},{"ts":1782892800000,"open":"1577.74","high":"1584.8","low":"1567.02","close":"1580.5","volume":"2812958.35","vol_ccy":"281295.835","vol_ccy_quote":"443507264.35587","confirm":1},{"ts":1782900000000,"open":"1580.5","high":"1581","low":"1565.86","close":"1569.25","volume":"2138394.29","vol_ccy":"213839.429","vol_ccy_quote":"336366729.13464","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1597.41","low":"1564.4","close":"1596.48","volume":"6064390.76","vol_ccy":"606439.076","vol_ccy_quote":"957675831.7749","confirm":1},{"ts":1782914400000,"open":"1596.48","high":"1630.58","low":"1590.1","close":"1619.28","volume":"11424958.96","vol_ccy":"1142495.896","vol_ccy_quote":"1839559932.22653","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1628.94","low":"1606.25","close":"1622.16","volume":"3997936.3","vol_ccy":"399793.63","vol_ccy_quote":"646529968.70348","confirm":1},{"ts":1782928800000,"open":"1622.16","high":"1623.9","low":"1611.15","close":"1617.18","volume":"2473885.95","vol_ccy":"247388.595","vol_ccy_quote":"400249464.53918","confirm":1},{"ts":1782936000000,"open":"1617.19","high":"1638.47","low":"1609.37","close":"1631.2","volume":"3291409.29","vol_ccy":"329140.929","vol_ccy_quote":"533818560.92817","confirm":1},{"ts":1782943200000,"open":"1631.19","high":"1645.87","low":"1606.86","close":"1608.82","volume":"4144536.48","vol_ccy":"414453.648","vol_ccy_quote":"673579163.87603","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1624.66","low":"1596.32","close":"1619.87","volume":"4337829.61","vol_ccy":"433782.961","vol_ccy_quote":"697618576.35074","confirm":1},{"ts":1782957600000,"open":"1619.87","high":"1641.98","low":"1613.92","close":"1638.69","volume":"4253450.64","vol_ccy":"425345.064","vol_ccy_quote":"692510235.51885","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1639.15","low":"1624.3","close":"1625.94","volume":"2384580.5","vol_ccy":"238458.05","vol_ccy_quote":"388985871.13924","confirm":1},{"ts":1782972000000,"open":"1625.94","high":"1629.21","low":"1613.92","close":"1615.46","volume":"2756597.29","vol_ccy":"275659.729","vol_ccy_quote":"446548508.60524","confirm":1},{"ts":1782979200000,"open":"1615.45","high":"1652.1","low":"1614.66","close":"1642.33","volume":"5957839.09","vol_ccy":"595783.909","vol_ccy_quote":"974108067.42869","confirm":1},{"ts":1782986400000,"open":"1642.34","high":"1654.65","low":"1640.31","close":"1649.4","volume":"3444665.53","vol_ccy":"344466.553","vol_ccy_quote":"567307459.38359","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1713.63","low":"1646.87","close":"1709.99","volume":"15500297.69","vol_ccy":"1550029.769","vol_ccy_quote":"2606647953.85085","confirm":1},{"ts":1783000800000,"open":"1710","high":"1725.4","low":"1687.81","close":"1696.19","volume":"9503946.81","vol_ccy":"950394.681","vol_ccy_quote":"1620032478.20213","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1705.5","low":"1686.05","close":"1695.08","volume":"4013457.05","vol_ccy":"401345.705","vol_ccy_quote":"680744992.38418","confirm":1},{"ts":1783015200000,"open":"1695.09","high":"1706.51","low":"1693.79","close":"1699.27","volume":"1880386.3","vol_ccy":"188038.63","vol_ccy_quote":"319796910.32569","confirm":1},{"ts":1783022400000,"open":"1699.27","high":"1706.36","low":"1695.4","close":"1699.37","volume":"1379470.81","vol_ccy":"137947.081","vol_ccy_quote":"234615165.76768","confirm":1},{"ts":1783029600000,"open":"1699.36","high":"1700.98","low":"1691.05","close":"1700","volume":"1270125.74","vol_ccy":"127012.574","vol_ccy_quote":"215442229.84629","confirm":1},{"ts":1783036800000,"open":"1700","high":"1718.69","low":"1694","close":"1711.7","volume":"3155265.71","vol_ccy":"315526.571","vol_ccy_quote":"538874746.66643","confirm":1},{"ts":1783044000000,"open":"1711.71","high":"1714.69","low":"1695.47","close":"1705.82","volume":"2432196.48","vol_ccy":"243219.648","vol_ccy_quote":"414694282.38218","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1721.52","low":"1701.62","close":"1714.16","volume":"2170324.34","vol_ccy":"217032.434","vol_ccy_quote":"371328033.20375","confirm":1},{"ts":1783058400000,"open":"1714.16","high":"1721.84","low":"1712.14","close":"1717.05","volume":"2002057.48","vol_ccy":"200205.748","vol_ccy_quote":"343778517.97765","confirm":1},{"ts":1783065600000,"open":"1717.05","high":"1734.99","low":"1715.2","close":"1725.55","volume":"4708570.69","vol_ccy":"470857.069","vol_ccy_quote":"812332704.81523","confirm":1},{"ts":1783072800000,"open":"1725.55","high":"1748.5","low":"1725.55","close":"1741.66","volume":"6457218.52","vol_ccy":"645721.852","vol_ccy_quote":"1123258615.96426","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1753.5","low":"1730.73","close":"1747.46","volume":"4008913.17","vol_ccy":"400891.317","vol_ccy_quote":"698082744.29335","confirm":1},{"ts":1783087200000,"open":"1747.46","high":"1747.46","low":"1728.08","close":"1730.47","volume":"4922037.12","vol_ccy":"492203.712","vol_ccy_quote":"854485558.58326","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1741","low":"1727","close":"1737.58","volume":"2215369.91","vol_ccy":"221536.991","vol_ccy_quote":"384084081.54592","confirm":1},{"ts":1783101600000,"open":"1737.59","high":"1752.94","low":"1735.38","close":"1744.65","volume":"2192206.68","vol_ccy":"219220.668","vol_ccy_quote":"382269384.30447","confirm":1},{"ts":1783108800000,"open":"1744.65","high":"1776","low":"1742.67","close":"1762.69","volume":"5454948.07","vol_ccy":"545494.807","vol_ccy_quote":"961166253.30855","confirm":1},{"ts":1783116000000,"open":"1762.7","high":"1763.7","low":"1754.47","close":"1757.25","volume":"1618703.65","vol_ccy":"161870.365","vol_ccy_quote":"284596506.98224","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1763.38","low":"1745.1","close":"1747.32","volume":"2529977.55","vol_ccy":"252997.755","vol_ccy_quote":"443596655.66816","confirm":1},{"ts":1783130400000,"open":"1747.31","high":"1755.99","low":"1743.13","close":"1753","volume":"1293650.83","vol_ccy":"129365.083","vol_ccy_quote":"226271795.75192","confirm":1},{"ts":1783137600000,"open":"1753","high":"1763.99","low":"1751.13","close":"1755.42","volume":"2081433.11","vol_ccy":"208143.311","vol_ccy_quote":"365621933.49217","confirm":1},{"ts":1783144800000,"open":"1755.42","high":"1760.83","low":"1750.74","close":"1757.48","volume":"1537900.18","vol_ccy":"153790.018","vol_ccy_quote":"269951500.31651","confirm":1},{"ts":1783152000000,"open":"1757.48","high":"1764.74","low":"1754","close":"1757.36","volume":"1532100.27","vol_ccy":"153210.027","vol_ccy_quote":"269568031.30642","confirm":1},{"ts":1783159200000,"open":"1757.35","high":"1760.3","low":"1755.37","close":"1757.27","volume":"762072.9","vol_ccy":"76207.29","vol_ccy_quote":"133961728.86876","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1778.7","low":"1757.28","close":"1763.16","volume":"2767911.05","vol_ccy":"276791.105","vol_ccy_quote":"488927745.55782","confirm":1},{"ts":1783173600000,"open":"1763.16","high":"1803.33","low":"1763.04","close":"1790.57","volume":"7199847.62","vol_ccy":"719984.762","vol_ccy_quote":"1285529537.61469","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1808.58","low":"1778.33","close":"1799.03","volume":"4734326.85","vol_ccy":"473432.685","vol_ccy_quote":"848155437.42457","confirm":1},{"ts":1783188000000,"open":"1799.02","high":"1805.48","low":"1787.77","close":"1792.02","volume":"2082832.2","vol_ccy":"208283.22","vol_ccy_quote":"374044906.34798","confirm":1},{"ts":1783195200000,"open":"1792.01","high":"1795.2","low":"1782.63","close":"1788.48","volume":"1424136.02","vol_ccy":"142413.602","vol_ccy_quote":"254692586.65151","confirm":1},{"ts":1783202400000,"open":"1788.48","high":"1788.7","low":"1770.1","close":"1780","volume":"1767176.21","vol_ccy":"176717.621","vol_ccy_quote":"314373588.54822","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1760.12","close":"1765.73","volume":"2417008.3","vol_ccy":"241700.83","vol_ccy_quote":"427515180.42617","confirm":1},{"ts":1783216800000,"open":"1765.72","high":"1767.23","low":"1756","close":"1760.8","volume":"1992534.29","vol_ccy":"199253.429","vol_ccy_quote":"350801136.91958","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1772.63","low":"1759.22","close":"1765.29","volume":"1970334.58","vol_ccy":"197033.458","vol_ccy_quote":"347972274.09972","confirm":1},{"ts":1783231200000,"open":"1765.28","high":"1772.12","low":"1761","close":"1769.19","volume":"1283468.3","vol_ccy":"128346.83","vol_ccy_quote":"226630452.48721","confirm":1},{"ts":1783238400000,"open":"1769.19","high":"1772.52","low":"1747.32","close":"1757.35","volume":"2709624.04","vol_ccy":"270962.404","vol_ccy_quote":"476400816.98558","confirm":1},{"ts":1783245600000,"open":"1757.35","high":"1764.65","low":"1754.16","close":"1759.34","volume":"1416986.09","vol_ccy":"141698.609","vol_ccy_quote":"249362993.96903","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1768.77","low":"1755.36","close":"1765.6","volume":"1752802.99","vol_ccy":"175280.299","vol_ccy_quote":"309110944.53458","confirm":1},{"ts":1783260000000,"open":"1765.6","high":"1781.79","low":"1764.02","close":"1773.99","volume":"3024901.64","vol_ccy":"302490.164","vol_ccy_quote":"536149750.1985","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1786.11","low":"1769.6","close":"1778.66","volume":"2180640.34","vol_ccy":"218064.034","vol_ccy_quote":"387593316.53694","confirm":1},{"ts":1783274400000,"open":"1778.67","high":"1786.43","low":"1776.93","close":"1780.84","volume":"888587.21","vol_ccy":"88858.721","vol_ccy_quote":"158248226.30538","confirm":1},{"ts":1783281600000,"open":"1780.85","high":"1792.92","low":"1768.11","close":"1786","volume":"1910122.45","vol_ccy":"191012.245","vol_ccy_quote":"340053886.82747","confirm":1},{"ts":1783288800000,"open":"1786","high":"1807.66","low":"1781.6","close":"1784.86","volume":"4617297.42","vol_ccy":"461729.742","vol_ccy_quote":"828291618.48468","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1798.37","low":"1773.56","close":"1785.53","volume":"3405381.1","vol_ccy":"340538.11","vol_ccy_quote":"608577393.62982","confirm":1},{"ts":1783303200000,"open":"1785.54","high":"1789.77","low":"1770.58","close":"1779.04","volume":"2659987.97","vol_ccy":"265998.797","vol_ccy_quote":"473451120.65597","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1785","low":"1763.54","close":"1773.35","volume":"2712978.51","vol_ccy":"271297.851","vol_ccy_quote":"481207319.98111","confirm":1},{"ts":1783317600000,"open":"1773.36","high":"1774.78","low":"1766.11","close":"1771.59","volume":"1696628.81","vol_ccy":"169662.881","vol_ccy_quote":"300485412.25001","confirm":1},{"ts":1783324800000,"open":"1771.59","high":"1777.8","low":"1754.1","close":"1757.99","volume":"3178755.67","vol_ccy":"317875.567","vol_ccy_quote":"560490622.7566","confirm":1},{"ts":1783332000000,"open":"1757.98","high":"1774.98","low":"1757.35","close":"1758.51","volume":"2990291.93","vol_ccy":"299029.193","vol_ccy_quote":"528477847.26157","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1759.82","low":"1727.16","close":"1744","volume":"10558362.18","vol_ccy":"1055836.218","vol_ccy_quote":"1839991448.71415","confirm":1},{"ts":1783346400000,"open":"1744","high":"1788.76","low":"1741.03","close":"1787.78","volume":"8200742.54","vol_ccy":"820074.254","vol_ccy_quote":"1446589532.81864","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1804.49","low":"1781.35","close":"1787.51","volume":"6797331.35","vol_ccy":"679733.135","vol_ccy_quote":"1219173994.03587","confirm":1},{"ts":1783360800000,"open":"1787.51","high":"1798.3","low":"1785.42","close":"1791.83","volume":"1460753.04","vol_ccy":"146075.304","vol_ccy_quote":"261889450.37268","confirm":1},{"ts":1783368000000,"open":"1791.83","high":"1834","low":"1786.51","close":"1814.52","volume":"5354098.44","vol_ccy":"535409.844","vol_ccy_quote":"970829120.25618","confirm":1},{"ts":1783375200000,"open":"1814.52","high":"1816.13","low":"1796.7","close":"1798.99","volume":"1899779.44","vol_ccy":"189977.944","vol_ccy_quote":"342862634.41935","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1786.76","close":"1791.96","volume":"3274660.06","vol_ccy":"327466.006","vol_ccy_quote":"588466863.42996","confirm":1},{"ts":1783389600000,"open":"1791.95","high":"1793.78","low":"1766.79","close":"1770.7","volume":"3627558.82","vol_ccy":"362755.882","vol_ccy_quote":"645165504.2247","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1773.45","low":"1756.33","close":"1769.77","volume":"3250340.17","vol_ccy":"325034.017","vol_ccy_quote":"574087255.11729","confirm":1},{"ts":1783404000000,"open":"1769.77","high":"1781.99","low":"1763.78","close":"1770.32","volume":"3057034.83","vol_ccy":"305703.483","vol_ccy_quote":"542358039.80041","confirm":1},{"ts":1783411200000,"open":"1770.31","high":"1783.37","low":"1767.03","close":"1777.16","volume":"1970206.53","vol_ccy":"197020.653","vol_ccy_quote":"349496630.64029","confirm":1},{"ts":1783418400000,"open":"1777.16","high":"1784.93","low":"1770.1","close":"1779.82","volume":"2097179.21","vol_ccy":"209717.921","vol_ccy_quote":"372880501.53334","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1794.03","low":"1765.2","close":"1768.22","volume":"5566930.17","vol_ccy":"556693.017","vol_ccy_quote":"990116276.03682","confirm":1},{"ts":1783432800000,"open":"1768.23","high":"1802.95","low":"1759.75","close":"1796.67","volume":"7113958.07","vol_ccy":"711395.807","vol_ccy_quote":"1267746459.59324","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1812.97","low":"1791.2","close":"1809.67","volume":"3577601.31","vol_ccy":"357760.131","vol_ccy_quote":"644911305.95272","confirm":1},{"ts":1783447200000,"open":"1809.67","high":"1809.99","low":"1772.54","close":"1789.79","volume":"3806431.93","vol_ccy":"380643.193","vol_ccy_quote":"680896859.96965","confirm":1},{"ts":1783454400000,"open":"1789.79","high":"1792.54","low":"1770.56","close":"1772.95","volume":"1617147.76","vol_ccy":"161714.776","vol_ccy_quote":"287992269.26152","confirm":1},{"ts":1783461600000,"open":"1772.95","high":"1780.49","low":"1764.77","close":"1770.58","volume":"1729286.92","vol_ccy":"172928.692","vol_ccy_quote":"306650902.25039","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1748.8","close":"1755.31","volume":"4049153.22","vol_ccy":"404915.322","vol_ccy_quote":"714892419.11037","confirm":1},{"ts":1783476000000,"open":"1755.3","high":"1763.27","low":"1740.5","close":"1750.95","volume":"3977572.39","vol_ccy":"397757.239","vol_ccy_quote":"697315457.17771","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1758.88","low":"1748.65","close":"1753.3","volume":"1399841.81","vol_ccy":"139984.181","vol_ccy_quote":"245484097.28033","confirm":1},{"ts":1783490400000,"open":"1753.31","high":"1756.65","low":"1744.01","close":"1755.8","volume":"2153010.69","vol_ccy":"215301.069","vol_ccy_quote":"376926865.6969","confirm":1},{"ts":1783497600000,"open":"1755.8","high":"1758.29","low":"1723.56","close":"1735.48","volume":"6911499.59","vol_ccy":"691149.959","vol_ccy_quote":"1200120889.61852","confirm":1},{"ts":1783504800000,"open":"1735.48","high":"1751.46","low":"1731.78","close":"1747.19","volume":"2536475.89","vol_ccy":"253647.589","vol_ccy_quote":"441709888.63939","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1730.2","close":"1736.86","volume":"4526846.95","vol_ccy":"452684.695","vol_ccy_quote":"787606484.60315","confirm":1},{"ts":1783519200000,"open":"1736.86","high":"1740.78","low":"1712.32","close":"1722.27","volume":"6391003.46","vol_ccy":"639100.346","vol_ccy_quote":"1102377221.73409","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1746","low":"1722.04","close":"1732.47","volume":"3892963.6","vol_ccy":"389296.36","vol_ccy_quote":"674842865.93291","confirm":1},{"ts":1783533600000,"open":"1732.47","high":"1740.79","low":"1728.63","close":"1740.12","volume":"1560676.66","vol_ccy":"156067.666","vol_ccy_quote":"270922610.71646","confirm":1},{"ts":1783540800000,"open":"1740.13","high":"1740.5","low":"1730.27","close":"1737.25","volume":"857652.67","vol_ccy":"85765.267","vol_ccy_quote":"148846199.01915","confirm":1},{"ts":1783548000000,"open":"1737.25","high":"1744.47","low":"1735.73","close":"1742.58","volume":"801036.98","vol_ccy":"80103.698","vol_ccy_quote":"139384284.95157","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1755.73","low":"1728.99","close":"1730.81","volume":"2614812.69","vol_ccy":"261481.269","vol_ccy_quote":"455527486.12932","confirm":1},{"ts":1783562400000,"open":"1730.8","high":"1738.95","low":"1720.15","close":"1729.74","volume":"2913785.71","vol_ccy":"291378.571","vol_ccy_quote":"503647450.12938","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1748.69","low":"1729.33","close":"1748.44","volume":"2739025.84","vol_ccy":"273902.584","vol_ccy_quote":"476630009.68804","confirm":1},{"ts":1783576800000,"open":"1748.44","high":"1761.84","low":"1744.91","close":"1752.39","volume":"4054582.45","vol_ccy":"405458.245","vol_ccy_quote":"710753732.62148","confirm":1},{"ts":1783584000000,"open":"1752.39","high":"1757.93","low":"1748.24","close":"1754.77","volume":"1627451.57","vol_ccy":"162745.157","vol_ccy_quote":"285321776.47794","confirm":1},{"ts":1783591200000,"open":"1754.77","high":"1756.67","low":"1740.3","close":"1743.27","volume":"1822804.18","vol_ccy":"182280.418","vol_ccy_quote":"318351613.51863","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1751.77","low":"1734.07","close":"1746.42","volume":"4550796.52","vol_ccy":"455079.652","vol_ccy_quote":"792715865.37088","confirm":1},{"ts":1783605600000,"open":"1746.41","high":"1749.26","low":"1732.58","close":"1738.71","volume":"2966343.11","vol_ccy":"296634.311","vol_ccy_quote":"516320336.24707","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1751.93","low":"1731.04","close":"1747.8","volume":"2372774.44","vol_ccy":"237277.444","vol_ccy_quote":"413108090.7874","confirm":1},{"ts":1783620000000,"open":"1747.8","high":"1759.3","low":"1746.16","close":"1747.83","volume":"2104126.67","vol_ccy":"210412.667","vol_ccy_quote":"368645724.97386","confirm":1},{"ts":1783627200000,"open":"1747.83","high":"1750.4","low":"1744.05","close":"1747.54","volume":"715440.67","vol_ccy":"71544.067","vol_ccy_quote":"124972422.26781","confirm":1},{"ts":1783634400000,"open":"1747.54","high":"1750.61","low":"1740.21","close":"1744.33","volume":"807446.87","vol_ccy":"80744.687","vol_ccy_quote":"140972969.09016","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1777.4","low":"1736.12","close":"1767.03","volume":"4713461.44","vol_ccy":"471346.144","vol_ccy_quote":"828843788.81899","confirm":1},{"ts":1783648800000,"open":"1767.02","high":"1779.63","low":"1763.83","close":"1775.34","volume":"2735462.42","vol_ccy":"273546.242","vol_ccy_quote":"484286826.51436","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1779.59","low":"1770.89","close":"1778.31","volume":"1882993.1","vol_ccy":"188299.31","vol_ccy_quote":"334383030.75006","confirm":1},{"ts":1783663200000,"open":"1778.31","high":"1779.3","low":"1767.74","close":"1772.66","volume":"1809777.78","vol_ccy":"180977.778","vol_ccy_quote":"320755792.4958","confirm":1},{"ts":1783670400000,"open":"1772.66","high":"1794.56","low":"1771.76","close":"1791.67","volume":"3763071.67","vol_ccy":"376307.167","vol_ccy_quote":"672088560.327","confirm":1},{"ts":1783677600000,"open":"1791.66","high":"1802.57","low":"1788.41","close":"1800.57","volume":"2973347.89","vol_ccy":"297334.789","vol_ccy_quote":"534296654.10764","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1812.82","low":"1791.83","close":"1802.87","volume":"3824055.25","vol_ccy":"382405.525","vol_ccy_quote":"688700081.3148","confirm":1},{"ts":1783692000000,"open":"1802.87","high":"1803.88","low":"1773.26","close":"1790.35","volume":"5612276.63","vol_ccy":"561227.663","vol_ccy_quote":"1002999937.20826","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1799.3","low":"1784.24","close":"1787.49","volume":"2292176.96","vol_ccy":"229217.696","vol_ccy_quote":"410726997.83764","confirm":1},{"ts":1783706400000,"open":"1787.5","high":"1796.53","low":"1780.08","close":"1791.76","volume":"1856725.08","vol_ccy":"185672.508","vol_ccy_quote":"332194843.96358","confirm":1},{"ts":1783713600000,"open":"1791.77","high":"1796.26","low":"1788.48","close":"1793.71","volume":"925877.37","vol_ccy":"92587.737","vol_ccy_quote":"165884426.64623","confirm":1},{"ts":1783720800000,"open":"1793.71","high":"1797.52","low":"1791.65","close":"1795.99","volume":"665977.02","vol_ccy":"66597.702","vol_ccy_quote":"119507429.39889","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1798.5","low":"1787.46","close":"1788.19","volume":"893705.1","vol_ccy":"89370.51","vol_ccy_quote":"160179583.1018","confirm":1},{"ts":1783735200000,"open":"1788.18","high":"1797.39","low":"1785.77","close":"1795.5","volume":"851946.5","vol_ccy":"85194.65","vol_ccy_quote":"152773286.13834","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1801.94","low":"1793.88","close":"1798.45","volume":"899618.41","vol_ccy":"89961.841","vol_ccy_quote":"161716178.60538","confirm":1},{"ts":1783749600000,"open":"1798.46","high":"1802.86","low":"1793.79","close":"1798.99","volume":"775082.6","vol_ccy":"77508.26","vol_ccy_quote":"139448783.06746","confirm":1},{"ts":1783756800000,"open":"1798.99","high":"1802.5","low":"1794.13","close":"1794.59","volume":"735461.26","vol_ccy":"73546.126","vol_ccy_quote":"132286013.00699","confirm":1},{"ts":1783764000000,"open":"1794.59","high":"1800.21","low":"1794.31","close":"1799.59","volume":"542242.94","vol_ccy":"54224.294","vol_ccy_quote":"97464902.69416","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1807.85","low":"1797.6","close":"1801.82","volume":"934903.26","vol_ccy":"93490.326","vol_ccy_quote":"168463143.57714","confirm":1},{"ts":1783778400000,"open":"1801.82","high":"1827.78","low":"1801.68","close":"1813.9","volume":"5385149.13","vol_ccy":"538514.913","vol_ccy_quote":"977622247.35956","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1829.5","low":"1809.77","close":"1823.8","volume":"2545055.33","vol_ccy":"254505.533","vol_ccy_quote":"463276905.88531","confirm":1},{"ts":1783792800000,"open":"1823.8","high":"1828.8","low":"1818.25","close":"1823.63","volume":"1308154.71","vol_ccy":"130815.471","vol_ccy_quote":"238555634.54083","confirm":1},{"ts":1783800000000,"open":"1823.62","high":"1828.5","low":"1821.59","close":"1822.88","volume":"567078.64","vol_ccy":"56707.864","vol_ccy_quote":"103503870.85371","confirm":1},{"ts":1783807200000,"open":"1822.87","high":"1823.28","low":"1785.1","close":"1786.91","volume":"3867262.72","vol_ccy":"386726.272","vol_ccy_quote":"696535890.71711","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1807.73","low":"1778.29","close":"1805.71","volume":"4016323.04","vol_ccy":"401632.304","vol_ccy_quote":"719713408.00546","confirm":1},{"ts":1783821600000,"open":"1805.71","high":"1812.9","low":"1801.41","close":"1810.62","volume":"1472089.21","vol_ccy":"147208.921","vol_ccy_quote":"265952686.34805","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1811.8","low":"1800.21","close":"1802.28","volume":"1225962.56","vol_ccy":"122596.256","vol_ccy_quote":"221309464.36485","confirm":1},{"ts":1783836000000,"open":"1802.29","high":"1802.29","low":"1788.24","close":"1797.92","volume":"2050191.55","vol_ccy":"205019.155","vol_ccy_quote":"367952638.30261","confirm":1},{"ts":1783843200000,"open":"1797.91","high":"1808.38","low":"1795.64","close":"1801.58","volume":"1958229.24","vol_ccy":"195822.924","vol_ccy_quote":"352871668.37332","confirm":1},{"ts":1783850400000,"open":"1801.59","high":"1805.99","low":"1795.23","close":"1802.81","volume":"1066860.76","vol_ccy":"106686.076","vol_ccy_quote":"192140961.93888","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1808.87","low":"1802.01","close":"1805","volume":"972838.23","vol_ccy":"97283.823","vol_ccy_quote":"175690247.2917","confirm":1},{"ts":1783864800000,"open":"1805","high":"1826","low":"1803.13","close":"1819.9","volume":"3270225.65","vol_ccy":"327022.565","vol_ccy_quote":"594366055.79099","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.33","low":"1813.57","close":"1817.35","volume":"1692052.7","vol_ccy":"169205.27","vol_ccy_quote":"307755814.00625","confirm":1},{"ts":1783879200000,"open":"1817.35","high":"1822.66","low":"1814.04","close":"1820.5","volume":"847782.45","vol_ccy":"84778.245","vol_ccy_quote":"154177993.69675","confirm":1},{"ts":1783886400000,"open":"1820.49","high":"1823.58","low":"1810.43","close":"1811.65","volume":"1076712.82","vol_ccy":"107671.282","vol_ccy_quote":"195531883.55644","confirm":1},{"ts":1783893600000,"open":"1811.64","high":"1811.64","low":"1796.33","close":"1805.86","volume":"2468800.94","vol_ccy":"246880.094","vol_ccy_quote":"445057406.52324","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1803.46","close":"1805.9","volume":"8709363.22","vol_ccy":"870936.322","vol_ccy_quote":"1588388799.59522","confirm":1},{"ts":1783908000000,"open":"1805.9","high":"1814.32","low":"1773.44","close":"1779.96","volume":"7423736.66","vol_ccy":"742373.666","vol_ccy_quote":"1330725516.44277","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1786","low":"1773.03","close":"1780.96","volume":"2956187.81","vol_ccy":"295618.781","vol_ccy_quote":"526286366.15069","confirm":1},{"ts":1783922400000,"open":"1780.96","high":"1790.65","low":"1775","close":"1786.56","volume":"2281115.34","vol_ccy":"228111.534","vol_ccy_quote":"406465152.36632","confirm":1},{"ts":1783929600000,"open":"1786.57","high":"1792.86","low":"1782.74","close":"1784.86","volume":"1541397.68","vol_ccy":"154139.768","vol_ccy_quote":"275475503.90958","confirm":1},{"ts":1783936800000,"open":"1784.86","high":"1786","low":"1775.84","close":"1779.99","volume":"1712567.19","vol_ccy":"171256.719","vol_ccy_quote":"305014404.21907","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1782.58","low":"1762.26","close":"1770.51","volume":"4875150.5","vol_ccy":"487515.05","vol_ccy_quote":"863181861.87621","confirm":1},{"ts":1783951200000,"open":"1770.51","high":"1785.82","low":"1760.87","close":"1775.87","volume":"4361910.61","vol_ccy":"436191.061","vol_ccy_quote":"774005906.19767","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1752.11","close":"1752.61","volume":"3868823.52","vol_ccy":"386882.352","vol_ccy_quote":"683456688.83666","confirm":1},{"ts":1783965600000,"open":"1752.62","high":"1774.59","low":"1747","close":"1774.13","volume":"3404275.18","vol_ccy":"340427.518","vol_ccy_quote":"599506400.19961","confirm":1},{"ts":1783972800000,"open":"1774.14","high":"1776.79","low":"1751.4","close":"1760.82","volume":"1760268.23","vol_ccy":"176026.823","vol_ccy_quote":"310378641.05481","confirm":1},{"ts":1783980000000,"open":"1760.82","high":"1777.81","low":"1755.35","close":"1775.82","volume":"1797278.03","vol_ccy":"179727.803","vol_ccy_quote":"317442647.42697","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1793.8","low":"1772.39","close":"1783.95","volume":"3041486.26","vol_ccy":"304148.626","vol_ccy_quote":"542517868.03085","confirm":1},{"ts":1783994400000,"open":"1783.95","high":"1788.31","low":"1773.54","close":"1782.78","volume":"2215899.22","vol_ccy":"221589.922","vol_ccy_quote":"394391519.80322","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1792.94","low":"1781.14","close":"1786.12","volume":"1981776.82","vol_ccy":"198177.682","vol_ccy_quote":"354135643.02768","confirm":1},{"ts":1784008800000,"open":"1786.12","high":"1786.68","low":"1778.21","close":"1780.12","volume":"1345471.63","vol_ccy":"134547.163","vol_ccy_quote":"239838313.54762","confirm":1},{"ts":1784016000000,"open":"1780.12","high":"1788.76","low":"1777.52","close":"1785.15","volume":"1479013.13","vol_ccy":"147901.313","vol_ccy_quote":"264004402.99112","confirm":1},{"ts":1784023200000,"open":"1785.15","high":"1804.4","low":"1785.11","close":"1797.09","volume":"3754444.98","vol_ccy":"375444.498","vol_ccy_quote":"674095969.06064","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1883.38","low":"1793.35","close":"1870.79","volume":"17943502.02","vol_ccy":"1794350.202","vol_ccy_quote":"3311734671.28008","confirm":1},{"ts":1784037600000,"open":"1870.78","high":"1888.48","low":"1858.94","close":"1874.52","volume":"6159032.74","vol_ccy":"615903.274","vol_ccy_quote":"1154315733.88009","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1876.5","low":"1860.09","close":"1870.96","volume":"2761434.2","vol_ccy":"276143.42","vol_ccy_quote":"516280452.79857","confirm":1},{"ts":1784052000000,"open":"1870.96","high":"1880.88","low":"1867.5","close":"1875.94","volume":"1358529.49","vol_ccy":"135852.949","vol_ccy_quote":"254682979.04492","confirm":1},{"ts":1784059200000,"open":"1875.94","high":"1878.84","low":"1872.86","close":"1875.41","volume":"811411.79","vol_ccy":"81141.179","vol_ccy_quote":"152200718.09131","confirm":1},{"ts":1784066400000,"open":"1875.42","high":"1897.99","low":"1870.83","close":"1891.12","volume":"3212035.41","vol_ccy":"321203.541","vol_ccy_quote":"605808930.48581","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1866.67","close":"1869.64","volume":"2391684.83","vol_ccy":"239168.483","vol_ccy_quote":"449004817.19267","confirm":1},{"ts":1784080800000,"open":"1869.64","high":"1878.78","low":"1863.63","close":"1875.48","volume":"1965912.05","vol_ccy":"196591.205","vol_ccy_quote":"367624819.98133","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1882.97","low":"1870.9","close":"1881.93","volume":"1504237.49","vol_ccy":"150423.749","vol_ccy_quote":"282195640.59069","confirm":1},{"ts":1784095200000,"open":"1881.94","high":"1891.45","low":"1863.14","close":"1869.25","volume":"4206603.88","vol_ccy":"420660.388","vol_ccy_quote":"789656234.56525","confirm":1},{"ts":1784102400000,"open":"1869.25","high":"1885.69","low":"1869.2","close":"1878.78","volume":"2226605.57","vol_ccy":"222660.557","vol_ccy_quote":"418257729.88904","confirm":1},{"ts":1784109600000,"open":"1878.78","high":"1885.34","low":"1873.58","close":"1883.61","volume":"2005658.29","vol_ccy":"200565.829","vol_ccy_quote":"376986765.10018","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1946","low":"1878.14","close":"1925.21","volume":"14459406.36","vol_ccy":"1445940.636","vol_ccy_quote":"2775172170.66802","confirm":1},{"ts":1784124000000,"open":"1925.21","high":"1938.53","low":"1918.49","close":"1930.79","volume":"4407395.34","vol_ccy":"440739.534","vol_ccy_quote":"850325141.12568","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1932","low":"1903.31","close":"1927.13","volume":"5248170.21","vol_ccy":"524817.021","vol_ccy_quote":"1006635450.38363","confirm":1},{"ts":1784138400000,"open":"1927.13","high":"1936","low":"1918.15","close":"1923.12","volume":"2207535.44","vol_ccy":"220753.544","vol_ccy_quote":"425512905.51524","confirm":1},{"ts":1784145600000,"open":"1923.11","high":"1929.9","low":"1918.6","close":"1921.31","volume":"1038569.06","vol_ccy":"103856.906","vol_ccy_quote":"199733568.91094","confirm":1},{"ts":1784152800000,"open":"1921.31","high":"1928.32","low":"1913.76","close":"1917.04","volume":"1343107.57","vol_ccy":"134310.757","vol_ccy_quote":"258015925.06376","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1925.29","low":"1907.3","close":"1921.85","volume":"2398671.31","vol_ccy":"239867.131","vol_ccy_quote":"459713577.70328","confirm":1},{"ts":1784167200000,"open":"1921.85","high":"1928.55","low":"1916.1","close":"1917.86","volume":"1397797.91","vol_ccy":"139779.791","vol_ccy_quote":"268698381.05541","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1926.87","low":"1913.37","close":"1924.53","volume":"1459215.81","vol_ccy":"145921.581","vol_ccy_quote":"280254851.46061","confirm":1},{"ts":1784181600000,"open":"1924.52","high":"1929.38","low":"1904.1","close":"1909.92","volume":"3023727.37","vol_ccy":"302372.737","vol_ccy_quote":"578658063.11824","confirm":1},{"ts":1784188800000,"open":"1909.91","high":"1912.5","low":"1873.64","close":"1883.95","volume":"8358796.7","vol_ccy":"835879.67","vol_ccy_quote":"1579392338.94496","confirm":1},{"ts":1784196000000,"open":"1883.94","high":"1890.89","low":"1878.32","close":"1884.24","volume":"1952134.62","vol_ccy":"195213.462","vol_ccy_quote":"368013064.63218","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1889.73","low":"1866.46","close":"1881.62","volume":"5339293.7","vol_ccy":"533929.37","vol_ccy_quote":"1002222192.97677","confirm":1},{"ts":1784210400000,"open":"1881.61","high":"1893.79","low":"1870.01","close":"1881.16","volume":"5081123.45","vol_ccy":"508112.345","vol_ccy_quote":"957037315.54746","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1882.51","low":"1860.33","close":"1868.32","volume":"3593620.65","vol_ccy":"359362.065","vol_ccy_quote":"672756710.55276","confirm":1},{"ts":1784224800000,"open":"1868.32","high":"1879.34","low":"1867.14","close":"1874.82","volume":"1444394.77","vol_ccy":"144439.477","vol_ccy_quote":"270673356.09788","confirm":1},{"ts":1784232000000,"open":"1874.83","high":"1881","low":"1870.85","close":"1877.79","volume":"756173.2","vol_ccy":"75617.32","vol_ccy_quote":"141818833.88875","confirm":1},{"ts":1784239200000,"open":"1877.8","high":"1880.8","low":"1856.25","close":"1863.86","volume":"2355386.1","vol_ccy":"235538.61","vol_ccy_quote":"439229562.88693","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1870.31","low":"1845.6","close":"1850.42","volume":"4320172.03","vol_ccy":"432017.203","vol_ccy_quote":"802737273.41399","confirm":1},{"ts":1784253600000,"open":"1850.41","high":"1858.87","low":"1842.21","close":"1851.89","volume":"3063501.21","vol_ccy":"306350.121","vol_ccy_quote":"566862297.18528","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.67","low":"1820.34","close":"1823.3","volume":"5435039.99","vol_ccy":"543503.999","vol_ccy_quote":"998209650.34203","confirm":1},{"ts":1784268000000,"open":"1823.3","high":"1835.84","low":"1819.4","close":"1827.36","volume":"3547116.13","vol_ccy":"354711.613","vol_ccy_quote":"648732413.33475","confirm":1},{"ts":1784275200000,"open":"1827.36","high":"1835.53","low":"1820.16","close":"1834.28","volume":"2319057.95","vol_ccy":"231905.795","vol_ccy_quote":"423992787.0366","confirm":1},{"ts":1784282400000,"open":"1834.27","high":"1842.29","low":"1832.1","close":"1838.31","volume":"2103383.47","vol_ccy":"210338.347","vol_ccy_quote":"386449658.63116","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1839.38","low":"1802.34","close":"1824.84","volume":"6580857.82","vol_ccy":"658085.782","vol_ccy_quote":"1195913676.74192","confirm":1},{"ts":1784296800000,"open":"1824.84","high":"1833.41","low":"1809.44","close":"1829.95","volume":"5156015.01","vol_ccy":"515601.501","vol_ccy_quote":"939668043.43048","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1855.65","low":"1825.5","close":"1842.79","volume":"4555534.47","vol_ccy":"455553.447","vol_ccy_quote":"838414601.10538","confirm":1},{"ts":1784311200000,"open":"1842.79","high":"1848.73","low":"1833.82","close":"1842.69","volume":"2139222.59","vol_ccy":"213922.259","vol_ccy_quote":"393792316.43023","confirm":1},{"ts":1784318400000,"open":"1842.66","high":"1845.82","low":"1836.19","close":"1840.6","volume":"929721.73","vol_ccy":"92972.173","vol_ccy_quote":"171157544.49007","confirm":1},{"ts":1784325600000,"open":"1840.59","high":"1843.77","low":"1834.23","close":"1840.99","volume":"699531.14","vol_ccy":"69953.114","vol_ccy_quote":"128662471.25815","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1844.36","low":"1838.39","close":"1841.75","volume":"566912.05","vol_ccy":"56691.205","vol_ccy_quote":"104352558.37499","confirm":1},{"ts":1784340000000,"open":"1841.75","high":"1846.01","low":"1840.28","close":"1845.08","volume":"710694.82","vol_ccy":"71069.482","vol_ccy_quote":"130968017.46557","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1848.69","low":"1841.39","close":"1844.94","volume":"712601.73","vol_ccy":"71260.173","vol_ccy_quote":"131445923.18214","confirm":1},{"ts":1784354400000,"open":"1844.95","high":"1847","low":"1842","close":"1843.31","volume":"570259.84","vol_ccy":"57025.984","vol_ccy_quote":"105143759.87523","confirm":1},{"ts":1784361600000,"open":"1843.3","high":"1848.35","low":"1841.27","close":"1844.11","volume":"800260.24","vol_ccy":"80026.024","vol_ccy_quote":"147631071.96492","confirm":1},{"ts":1784368800000,"open":"1844.12","high":"1845.83","low":"1842.88","close":"1844.51","volume":"308547.75","vol_ccy":"30854.775","vol_ccy_quote":"56904585.58667","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1849.79","low":"1836.41","close":"1840.72","volume":"1705812.81","vol_ccy":"170581.281","vol_ccy_quote":"314209113.57259","confirm":1},{"ts":1784383200000,"open":"1840.72","high":"1845.36","low":"1839.78","close":"1843.07","volume":"825092.56","vol_ccy":"82509.256","vol_ccy_quote":"152119600.36784","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1852.66","low":"1840.38","close":"1851.75","volume":"1344863.32","vol_ccy":"134486.332","vol_ccy_quote":"248455851.51939","confirm":1},{"ts":1784397600000,"open":"1851.74","high":"1868.85","low":"1848.69","close":"1857.43","volume":"2394802.16","vol_ccy":"239480.216","vol_ccy_quote":"445021335.54202","confirm":1},{"ts":1784404800000,"open":"1857.42","high":"1862.61","low":"1854.56","close":"1860.01","volume":"891121.65","vol_ccy":"89112.165","vol_ccy_quote":"165636978.85985","confirm":1},{"ts":1784412000000,"open":"1860.01","high":"1864.82","low":"1858.58","close":"1861.76","volume":"769738.66","vol_ccy":"76973.866","vol_ccy_quote":"143307395.05268","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1863.05","low":"1857.37","close":"1858.21","volume":"691827.9","vol_ccy":"69182.79","vol_ccy_quote":"128650422.81879","confirm":1},{"ts":1784426400000,"open":"1858.22","high":"1876.88","low":"1857.23","close":"1866.42","volume":"2694062.18","vol_ccy":"269406.218","vol_ccy_quote":"503510330.27839","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1869.83","low":"1863.37","close":"1867.58","volume":"916901.1","vol_ccy":"91690.11","vol_ccy_quote":"171184411.374","confirm":1},{"ts":1784440800000,"open":"1867.58","high":"1871.2","low":"1866","close":"1869.18","volume":"728549.86","vol_ccy":"72854.986","vol_ccy_quote":"136142174.60464","confirm":1},{"ts":1784448000000,"open":"1869.18","high":"1874.88","low":"1864.17","close":"1865.51","volume":"1302561.32","vol_ccy":"130256.132","vol_ccy_quote":"243427791.2278","confirm":1},{"ts":1784455200000,"open":"1865.5","high":"1879.81","low":"1863.01","close":"1870.51","volume":"2141069.88","vol_ccy":"214106.988","vol_ccy_quote":"401001494.29646","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1874","low":"1863.54","close":"1871.06","volume":"1940749.97","vol_ccy":"194074.997","vol_ccy_quote":"362604496.46542","confirm":1},{"ts":1784469600000,"open":"1871.07","high":"1878.96","low":"1867.56","close":"1870.2","volume":"1338051.9","vol_ccy":"133805.19","vol_ccy_quote":"250583899.68164","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.62","low":"1856","close":"1866.23","volume":"2360589.59","vol_ccy":"236058.959","vol_ccy_quote":"440428435.86491","confirm":1},{"ts":1784484000000,"open":"1866.23","high":"1866.95","low":"1850.08","close":"1861.62","volume":"1996106.67","vol_ccy":"199610.667","vol_ccy_quote":"370987897.36757","confirm":1},{"ts":1784491200000,"open":"1861.62","high":"1867.86","low":"1856.51","close":"1861.02","volume":"865014.06","vol_ccy":"86501.406","vol_ccy_quote":"161131855.36902","confirm":1},{"ts":1784498400000,"open":"1861.02","high":"1876.36","low":"1856.01","close":"1871.31","volume":"2295468.62","vol_ccy":"229546.862","vol_ccy_quote":"428953238.50736","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1891.45","low":"1861.25","close":"1868.55","volume":"5412722.91","vol_ccy":"541272.291","vol_ccy_quote":"1016614816.24004","confirm":1},{"ts":1784512800000,"open":"1868.56","high":"1882.72","low":"1866.75","close":"1878.99","volume":"2468926.84","vol_ccy":"246892.684","vol_ccy_quote":"463135375.47426","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1850.19","close":"1854.55","volume":"3337357.8","vol_ccy":"333735.78","vol_ccy_quote":"621743183.38181","confirm":1},{"ts":1784527200000,"open":"1854.55","high":"1864.93","low":"1841","close":"1862.99","volume":"3891523.95","vol_ccy":"389152.395","vol_ccy_quote":"720762528.10479","confirm":1},{"ts":1784534400000,"open":"1862.99","high":"1867.58","low":"1853","close":"1863.25","volume":"2373415.92","vol_ccy":"237341.592","vol_ccy_quote":"441705979.05686","confirm":1},{"ts":1784541600000,"open":"1863.23","high":"1897","low":"1861.67","close":"1892.35","volume":"4694366.6","vol_ccy":"469436.66","vol_ccy_quote":"883382823.68387","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1893.1","low":"1856.28","close":"1861.8","volume":"5676015.59","vol_ccy":"567601.559","vol_ccy_quote":"1063174091.84831","confirm":1},{"ts":1784556000000,"open":"1861.79","high":"1905","low":"1852.24","close":"1901.5","volume":"6666403.12","vol_ccy":"666640.312","vol_ccy_quote":"1253316286.00275","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1909.96","low":"1892.7","close":"1906.62","volume":"4124795.76","vol_ccy":"412479.576","vol_ccy_quote":"783706081.90795","confirm":1},{"ts":1784570400000,"open":"1906.63","high":"1917.55","low":"1888.2","close":"1897.65","volume":"4338062.52","vol_ccy":"433806.252","vol_ccy_quote":"825914775.67086","confirm":1},{"ts":1784577600000,"open":"1897.65","high":"1906.93","low":"1895.22","close":"1901.51","volume":"962724.19","vol_ccy":"96272.419","vol_ccy_quote":"183199834.23263","confirm":1},{"ts":1784584800000,"open":"1901.51","high":"1904.67","low":"1893.33","close":"1903.75","volume":"1130048.66","vol_ccy":"113004.866","vol_ccy_quote":"214508811.78905","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1917.84","low":"1899.51","close":"1906.38","volume":"2408295.85","vol_ccy":"240829.585","vol_ccy_quote":"460148877.48956","confirm":1},{"ts":1784599200000,"open":"1906.39","high":"1927.99","low":"1903.49","close":"1925.63","volume":"3053624.6","vol_ccy":"305362.46","vol_ccy_quote":"586056551.32671","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1935.99","low":"1920.73","close":"1929.55","volume":"2914874.59","vol_ccy":"291487.459","vol_ccy_quote":"561689373.81705","confirm":1},{"ts":1784613600000,"open":"1929.55","high":"1939.99","low":"1926.6","close":"1933.04","volume":"3120851.94","vol_ccy":"312085.194","vol_ccy_quote":"603641956.01638","confirm":1},{"ts":1784620800000,"open":"1933.03","high":"1952.66","low":"1930.07","close":"1940.93","volume":"4297743.01","vol_ccy":"429774.301","vol_ccy_quote":"834252063.8431","confirm":1},{"ts":1784628000000,"open":"1940.93","high":"1946.21","low":"1924.81","close":"1934.87","volume":"3184733.94","vol_ccy":"318473.394","vol_ccy_quote":"616056002.22638","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1944.46","low":"1926.1","close":"1939.39","volume":"3605872.32","vol_ccy":"360587.232","vol_ccy_quote":"698231252.10869","confirm":1},{"ts":1784642400000,"open":"1939.4","high":"1943.32","low":"1922.39","close":"1930.88","volume":"3974490.59","vol_ccy":"397449.059","vol_ccy_quote":"767695695.14043","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1911.54","close":"1917.81","volume":"2799793.47","vol_ccy":"279979.347","vol_ccy_quote":"538292648.13148","confirm":1},{"ts":1784656800000,"open":"1917.81","high":"1925.29","low":"1914","close":"1922.45","volume":"1695951.12","vol_ccy":"169595.112","vol_ccy_quote":"325583881.21125","confirm":1},{"ts":1784664000000,"open":"1922.44","high":"1925.84","low":"1918.7","close":"1923.06","volume":"711467.48","vol_ccy":"71146.748","vol_ccy_quote":"136781504.0806","confirm":1},{"ts":1784671200000,"open":"1923.07","high":"1931.97","low":"1915.4","close":"1929.21","volume":"1305129.74","vol_ccy":"130512.974","vol_ccy_quote":"250980836.15058","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1926.27","close":"1932.54","volume":"3240172.28","vol_ccy":"324017.228","vol_ccy_quote":"626999869.21123","confirm":1},{"ts":1784685600000,"open":"1932.51","high":"1935.43","low":"1925.29","close":"1927.41","volume":"1664328.99","vol_ccy":"166432.899","vol_ccy_quote":"321219773.99389","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1938.17","low":"1917.2","close":"1918.71","volume":"2556565.12","vol_ccy":"255656.512","vol_ccy_quote":"492555911.03781","confirm":1},{"ts":1784700000000,"open":"1918.71","high":"1920.33","low":"1909.27","close":"1913.51","volume":"2772154.49","vol_ccy":"277215.449","vol_ccy_quote":"530830977.94513","confirm":1},{"ts":1784707200000,"open":"1913.5","high":"1925.81","low":"1913.04","close":"1923.66","volume":"2180399.95","vol_ccy":"218039.995","vol_ccy_quote":"418872670.36019","confirm":1},{"ts":1784714400000,"open":"1923.67","high":"1933.3","low":"1921.26","close":"1926.5","volume":"2329006.57","vol_ccy":"232900.657","vol_ccy_quote":"448866950.54256","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1941.67","low":"1912.08","close":"1938.74","volume":"4848635.19","vol_ccy":"484863.519","vol_ccy_quote":"934845534.66048","confirm":1},{"ts":1784728800000,"open":"1938.73","high":"1956.86","low":"1921.9","close":"1941.95","volume":"9306358.92","vol_ccy":"930635.892","vol_ccy_quote":"1805659093.2063","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1955.41","low":"1933.52","close":"1937.46","volume":"4353041.96","vol_ccy":"435304.196","vol_ccy_quote":"846255614.54383","confirm":1},{"ts":1784743200000,"open":"1937.45","high":"1939","low":"1920","close":"1924.1","volume":"3187854.89","vol_ccy":"318785.489","vol_ccy_quote":"614661754.75694","confirm":1},{"ts":1784750400000,"open":"1924.1","high":"1939.47","low":"1922","close":"1937.89","volume":"1343914.62","vol_ccy":"134391.462","vol_ccy_quote":"259323953.45449","confirm":1},{"ts":1784757600000,"open":"1937.9","high":"1938.38","low":"1922.09","close":"1933.48","volume":"1481374.51","vol_ccy":"148137.451","vol_ccy_quote":"286033105.06247","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1925.68","close":"1927.59","volume":"1959069.78","vol_ccy":"195906.978","vol_ccy_quote":"378686299.10955","confirm":1},{"ts":1784772000000,"open":"1927.59","high":"1928.71","low":"1916.49","close":"1919.58","volume":"2109768.9","vol_ccy":"210976.89","vol_ccy_quote":"405602473.05874","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1927.92","low":"1917.36","close":"1921.84","volume":"1771166.26","vol_ccy":"177116.626","vol_ccy_quote":"340402803.39792","confirm":1},{"ts":1784786400000,"open":"1921.83","high":"1925.96","low":"1911.62","close":"1914.9","volume":"2185486.59","vol_ccy":"218548.659","vol_ccy_quote":"419062022.35797","confirm":1},{"ts":1784793600000,"open":"1914.9","high":"1930.97","low":"1913.6","close":"1923.13","volume":"3030406.42","vol_ccy":"303040.642","vol_ccy_quote":"583190497.25511","confirm":1},{"ts":1784800800000,"open":"1923.13","high":"1929.37","low":"1920.67","close":"1924.7","volume":"1165956.53","vol_ccy":"116595.653","vol_ccy_quote":"224519907.83837","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1893.4","close":"1897.78","volume":"7299046.82","vol_ccy":"729904.682","vol_ccy_quote":"1390325070.242","confirm":1},{"ts":1784815200000,"open":"1897.78","high":"1906.5","low":"1882.05","close":"1894.68","volume":"6429144.95","vol_ccy":"642914.495","vol_ccy_quote":"1217306211.82512","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1872","close":"1877.6","volume":"3359483.86","vol_ccy":"335948.386","vol_ccy_quote":"633258076.09924","confirm":1},{"ts":1784829600000,"open":"1877.59","high":"1883.54","low":"1867.51","close":"1874.67","volume":"2562658.71","vol_ccy":"256265.871","vol_ccy_quote":"480902915.86647","confirm":1},{"ts":1784836800000,"open":"1874.66","high":"1888.31","low":"1873.81","close":"1881.8","volume":"1381729.29","vol_ccy":"138172.929","vol_ccy_quote":"260129227.55908","confirm":1},{"ts":1784844000000,"open":"1881.8","high":"1883.78","low":"1872.54","close":"1877.45","volume":"1323377.67","vol_ccy":"132337.767","vol_ccy_quote":"248662553.88655","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1878.3","low":"1858.22","close":"1871.73","volume":"3213191.57","vol_ccy":"321319.157","vol_ccy_quote":"600564640.98492","confirm":1},{"ts":1784858400000,"open":"1871.72","high":"1880.81","low":"1863.85","close":"1879.6","volume":"2152220.76","vol_ccy":"215222.076","vol_ccy_quote":"403169558.07036","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1881.21","low":"1872.41","close":"1879.92","volume":"1336313.38","vol_ccy":"133631.338","vol_ccy_quote":"250949575.48684","confirm":1},{"ts":1784872800000,"open":"1879.91","high":"1908.99","low":"1877.6","close":"1895.15","volume":"5644170.06","vol_ccy":"564417.006","vol_ccy_quote":"1069454969.35991","confirm":1},{"ts":1784880000000,"open":"1895.16","high":"1895.29","low":"1876.26","close":"1887.23","volume":"2562086.16","vol_ccy":"256208.616","vol_ccy_quote":"483161972.04046","confirm":1},{"ts":1784887200000,"open":"1887.22","high":"1887.78","low":"1875.02","close":"1882.9","volume":"1611420.53","vol_ccy":"161142.053","vol_ccy_quote":"303146462.99321","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1847.07","close":"1857.13","volume":"6477895.96","vol_ccy":"647789.596","vol_ccy_quote":"1207293078.51128","confirm":1},{"ts":1784901600000,"open":"1857.12","high":"1868.58","low":"1846.9","close":"1861.17","volume":"5377918.49","vol_ccy":"537791.849","vol_ccy_quote":"999437187.98099","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1865.76","low":"1852.46","close":"1865.73","volume":"2138536.19","vol_ccy":"213853.619","vol_ccy_quote":"397569712.14846","confirm":1},{"ts":1784916000000,"open":"1865.73","high":"1866.15","low":"1857.01","close":"1862.71","volume":"1006343.96","vol_ccy":"100634.396","vol_ccy_quote":"187278372.59352","confirm":1},{"ts":1784923200000,"open":"1862.71","high":"1864.47","low":"1856.09","close":"1856.88","volume":"902409.97","vol_ccy":"90240.997","vol_ccy_quote":"167829897.31171","confirm":1},{"ts":1784930400000,"open":"1856.88","high":"1861.2","low":"1855.74","close":"1860.75","volume":"497298.58","vol_ccy":"49729.858","vol_ccy_quote":"92454863.72756","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.95","low":"1856.13","close":"1859.31","volume":"1213253.87","vol_ccy":"121325.387","vol_ccy_quote":"225662847.23423","confirm":1},{"ts":1784944800000,"open":"1859.3","high":"1860.99","low":"1854.5","close":"1857.87","volume":"640188.97","vol_ccy":"64018.897","vol_ccy_quote":"118958778.45519","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1862.15","low":"1856.06","close":"1857.81","volume":"735532.71","vol_ccy":"73553.271","vol_ccy_quote":"136765120.35781","confirm":1},{"ts":1784959200000,"open":"1857.8","high":"1859.5","low":"1853.66","close":"1855.2","volume":"728383.65","vol_ccy":"72838.365","vol_ccy_quote":"135218642.01809","confirm":1},{"ts":1784966400000,"open":"1855.2","high":"1858.29","low":"1850.46","close":"1857.56","volume":"1045870.84","vol_ccy":"104587.084","vol_ccy_quote":"193908010.14467","confirm":1},{"ts":1784973600000,"open":"1857.56","high":"1859.4","low":"1856","close":"1856.98","volume":"660521.35","vol_ccy":"66052.135","vol_ccy_quote":"122710833.60311","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1871.98","low":"1856.01","close":"1866.39","volume":"1872471.42","vol_ccy":"187247.142","vol_ccy_quote":"349063694.96346","confirm":1},{"ts":1784988000000,"open":"1866.38","high":"1870.76","low":"1864.27","close":"1867.06","volume":"997596.37","vol_ccy":"99759.637","vol_ccy_quote":"186274928.31494","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1874.88","low":"1863.77","close":"1872.25","volume":"1256800.68","vol_ccy":"125680.068","vol_ccy_quote":"234989583.70359","confirm":1},{"ts":1785002400000,"open":"1872.26","high":"1876.79","low":"1871.67","close":"1873.91","volume":"841694.5","vol_ccy":"84169.45","vol_ccy_quote":"157762842.23293","confirm":1},{"ts":1785009600000,"open":"1873.91","high":"1874.95","low":"1866.21","close":"1871.6","volume":"636655.07","vol_ccy":"63665.507","vol_ccy_quote":"119116735.7683","confirm":1},{"ts":1785016800000,"open":"1871.6","high":"1876.35","low":"1871.38","close":"1873.8","volume":"461943.92","vol_ccy":"46194.392","vol_ccy_quote":"86570876.02419","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1881.13","low":"1872.8","close":"1877.77","volume":"1181766.58","vol_ccy":"118176.658","vol_ccy_quote":"221953882.01151","confirm":1},{"ts":1785031200000,"open":"1877.77","high":"1883.62","low":"1876","close":"1881.46","volume":"867393.2","vol_ccy":"86739.32","vol_ccy_quote":"163101887.16237","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1888.81","low":"1879.58","close":"1882.57","volume":"1343161.03","vol_ccy":"134316.103","vol_ccy_quote":"253119763.76639","confirm":1},{"ts":1785045600000,"open":"1882.57","high":"1885.61","low":"1877.5","close":"1880.98","volume":"1164525.63","vol_ccy":"116452.563","vol_ccy_quote":"219072403.20281","confirm":1},{"ts":1785052800000,"open":"1880.98","high":"1884.99","low":"1878.36","close":"1882.87","volume":"692459.69","vol_ccy":"69245.969","vol_ccy_quote":"130290739.64421","confirm":1},{"ts":1785060000000,"open":"1882.87","high":"1886.92","low":"1881.28","close":"1884.98","volume":"731779.78","vol_ccy":"73177.978","vol_ccy_quote":"137950076.99268","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1893.34","low":"1881.04","close":"1885.75","volume":"1718369.85","vol_ccy":"171836.985","vol_ccy_quote":"324271140.2161","confirm":1},{"ts":1785074400000,"open":"1885.74","high":"1916.78","low":"1885.74","close":"1913.71","volume":"5467825.74","vol_ccy":"546782.574","vol_ccy_quote":"1040663133.91991","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1927.5","low":"1907.73","close":"1910.44","volume":"3646263.45","vol_ccy":"364626.345","vol_ccy_quote":"698997434.26697","confirm":1},{"ts":1785088800000,"open":"1910.44","high":"1916.1","low":"1910.19","close":"1913.45","volume":"647732.34","vol_ccy":"64773.234","vol_ccy_quote":"123901372.88017","confirm":1},{"ts":1785096000000,"open":"1913.45","high":"1930","low":"1910.38","close":"1925.19","volume":"1199815.97","vol_ccy":"119981.597","vol_ccy_quote":"230556176.55894","confirm":1},{"ts":1785103200000,"open":"1925.2","high":"1966","low":"1925.2","close":"1953.75","volume":"6887091.25","vol_ccy":"688709.125","vol_ccy_quote":"1341935259.89813","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1954.47","low":"1935.2","close":"1947.49","volume":"3009356.55","vol_ccy":"300935.655","vol_ccy_quote":"584929615.22804","confirm":1},{"ts":1785117600000,"open":"1947.5","high":"1949.8","low":"1940.96","close":"1948.8","volume":"1257607.45","vol_ccy":"125760.745","vol_ccy_quote":"244651417.18489","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1969.99","low":"1947.63","close":"1964.34","volume":"3854837.86","vol_ccy":"385483.786","vol_ccy_quote":"754394920.64641","confirm":1},{"ts":1785132000000,"open":"1964.34","high":"1982.29","low":"1960","close":"1963.51","volume":"4209598.68","vol_ccy":"420959.868","vol_ccy_quote":"829049376.29732","confirm":1},{"ts":1785139200000,"open":"1963.51","high":"1968","low":"1955.52","close":"1964.23","volume":"2437636.69","vol_ccy":"243763.669","vol_ccy_quote":"478239932.27724","confirm":1},{"ts":1785146400000,"open":"1964.23","high":"1971.74","low":"1957.2","close":"1958.8","volume":"1603186.35","vol_ccy":"160318.635","vol_ccy_quote":"314924967.71694","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1977.48","low":"1942.2","close":"1959.98","volume":"6729352.01","vol_ccy":"672935.201","vol_ccy_quote":"1318485901.99586","confirm":1},{"ts":1785160800000,"open":"1959.98","high":"1965.91","low":"1918.14","close":"1926.73","volume":"8192237.62","vol_ccy":"819223.762","vol_ccy_quote":"1586265327.753","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1945.98","low":"1921.05","close":"1942.84","volume":"3370421.75","vol_ccy":"337042.175","vol_ccy_quote":"652923739.17362","confirm":1},{"ts":1785175200000,"open":"1942.84","high":"1954.65","low":"1928.15","close":"1947.49","volume":"2341831.53","vol_ccy":"234183.153","vol_ccy_quote":"454805540.85635","confirm":1},{"ts":1785182400000,"open":"1947.49","high":"1949.6","low":"1939.37","close":"1941.23","volume":"921064.52","vol_ccy":"92106.452","vol_ccy_quote":"179105566.81303","confirm":1},{"ts":1785189600000,"open":"1941.23","high":"1941.24","low":"1880.7","close":"1891.55","volume":"6751183.96","vol_ccy":"675118.396","vol_ccy_quote":"1284272501.91443","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1865.16","close":"1874.98","volume":"4382239.66","vol_ccy":"438223.966","vol_ccy_quote":"822971064.93089","confirm":1},{"ts":1785204000000,"open":"1874.98","high":"1882.64","low":"1871.5","close":"1880.28","volume":"1851271.29","vol_ccy":"185127.129","vol_ccy_quote":"347445597.85318","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1888.74","low":"1875.55","close":"1882.15","volume":"1676738.25","vol_ccy":"167673.825","vol_ccy_quote":"315626264.29467","confirm":1},{"ts":1785218400000,"open":"1882.16","high":"1887.99","low":"1877.5","close":"1882.76","volume":"1505097.62","vol_ccy":"150509.762","vol_ccy_quote":"283420352.77897","confirm":1},{"ts":1785225600000,"open":"1882.76","high":"1884.85","low":"1873.5","close":"1875.34","volume":"1373576.22","vol_ccy":"137357.622","vol_ccy_quote":"258240739.03269","confirm":1},{"ts":1785232800000,"open":"1875.35","high":"1881.5","low":"1870.83","close":"1875.78","volume":"2157607.92","vol_ccy":"215760.792","vol_ccy_quote":"404731390.44033","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1895.22","low":"1855.75","close":"1872.94","volume":"6507103.92","vol_ccy":"650710.392","vol_ccy_quote":"1220522858.66529","confirm":1},{"ts":1785247200000,"open":"1872.94","high":"1924.01","low":"1866.35","close":"1918.89","volume":"9232347.07","vol_ccy":"923234.707","vol_ccy_quote":"1752068350.27236","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1928.53","low":"1891.46","close":"1900.9","volume":"5648381.03","vol_ccy":"564838.103","vol_ccy_quote":"1079287905.21783","confirm":1},{"ts":1785261600000,"open":"1900.91","high":"1921.32","low":"1900.42","close":"1921.19","volume":"2348649.02","vol_ccy":"234864.902","vol_ccy_quote":"449074274.59276","confirm":1},{"ts":1785268800000,"open":"1921.2","high":"1929.96","low":"1915.38","close":"1923.13","volume":"1261569.54","vol_ccy":"126156.954","vol_ccy_quote":"242389838.79273","confirm":1},{"ts":1785276000000,"open":"1923.13","high":"1926.4","low":"1902.99","close":"1921.15","volume":"2234951.36","vol_ccy":"223495.136","vol_ccy_quote":"427688551.82461","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1904.11","close":"1904.63","volume":"2509054.7","vol_ccy":"250905.47","vol_ccy_quote":"480847617.37925","confirm":1},{"ts":1785290400000,"open":"1904.63","high":"1918.85","low":"1890.06","close":"1891.95","volume":"3355679.6","vol_ccy":"335567.96","vol_ccy_quote":"638655526.4354","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1914.34","low":"1883.21","close":"1911.45","volume":"3471926.86","vol_ccy":"347192.686","vol_ccy_quote":"659397800.77588","confirm":1},{"ts":1785304800000,"open":"1911.45","high":"1924.32","low":"1907.83","close":"1923.48","volume":"2637179.56","vol_ccy":"263717.956","vol_ccy_quote":"505484001.29624","confirm":1},{"ts":1785312000000,"open":"1923.49","high":"1924.07","low":"1910.69","close":"1921.22","volume":"2042889.74","vol_ccy":"204288.974","vol_ccy_quote":"391746581.40724","confirm":1},{"ts":1785319200000,"open":"1921.21","high":"1921.46","low":"1908","close":"1914.16","volume":"1759447.41","vol_ccy":"175944.741","vol_ccy_quote":"336753184.80553","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1914.16","low":"1893.85","close":"1908.52","volume":"3091461.98","vol_ccy":"309146.198","vol_ccy_quote":"588763981.27671","confirm":1},{"ts":1785333600000,"open":"1908.51","high":"1910.53","low":"1886.3","close":"1891.21","volume":"3589103.74","vol_ccy":"358910.374","vol_ccy_quote":"680440994.26719","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1917.67","low":"1886.81","close":"1915.45","volume":"3049523.18","vol_ccy":"304952.318","vol_ccy_quote":"579352404.23797","confirm":1},{"ts":1785348000000,"open":"1915.44","high":"1936.6","low":"1882.45","close":"1887.78","volume":"9957900","vol_ccy":"995790","vol_ccy_quote":"1902268650.28535","confirm":1},{"ts":1785355200000,"open":"1887.79","high":"1897.74","low":"1872","close":"1897.73","volume":"3683091.25","vol_ccy":"368309.125","vol_ccy_quote":"694165902.59032","confirm":1},{"ts":1785362400000,"open":"1897.74","high":"1912.91","low":"1897.59","close":"1909.77","volume":"2118748.67","vol_ccy":"211874.867","vol_ccy_quote":"403824187.22258","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1921.79","low":"1892.65","close":"1915.99","volume":"3302707.47","vol_ccy":"330270.747","vol_ccy_quote":"629739154.36826","confirm":1},{"ts":1785376800000,"open":"1916","high":"1919.3","low":"1906.63","close":"1909.19","volume":"1638482.86","vol_ccy":"163848.286","vol_ccy_quote":"313390787.96418","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1910.2","low":"1899.26","close":"1905.51","volume":"1684701.43","vol_ccy":"168470.143","vol_ccy_quote":"320809055.34142","confirm":1},{"ts":1785391200000,"open":"1905.51","high":"1907.49","low":"1898.58","close":"1902.38","volume":"1381168.02","vol_ccy":"138116.802","vol_ccy_quote":"262845466.46458","confirm":1},{"ts":1785398400000,"open":"1902.39","high":"1923.79","low":"1899.41","close":"1917.26","volume":"2585590.53","vol_ccy":"258559.053","vol_ccy_quote":"495103345.74286","confirm":1},{"ts":1785405600000,"open":"1917.25","high":"1925.9","low":"1914.8","close":"1922.28","volume":"1518088.5","vol_ccy":"151808.85","vol_ccy_quote":"291481303.84475","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1936.33","low":"1916.21","close":"1928.79","volume":"3907361.59","vol_ccy":"390736.159","vol_ccy_quote":"752550544.51325","confirm":1},{"ts":1785420000000,"open":"1928.78","high":"1929.29","low":"1912.1","close":"1918.18","volume":"3373366.76","vol_ccy":"337336.676","vol_ccy_quote":"647336947.484","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1925.24","low":"1915.04","close":"1919.84","volume":"1307942.78","vol_ccy":"130794.278","vol_ccy_quote":"251173244.3903","confirm":1},{"ts":1785434400000,"open":"1919.84","high":"1928.62","low":"1913.53","close":"1922.85","volume":"1037715.86","vol_ccy":"103771.586","vol_ccy_quote":"199429739.20511","confirm":1},{"ts":1785441600000,"open":"1922.87","high":"1926.62","low":"1916.6","close":"1917.84","volume":"686335.38","vol_ccy":"68633.538","vol_ccy_quote":"131879300.79011","confirm":1},{"ts":1785448800000,"open":"1917.83","high":"1935.9","low":"1915.21","close":"1917.53","volume":"2208034.34","vol_ccy":"220803.434","vol_ccy_quote":"425318501.74335","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1906.09","close":"1909.59","volume":"3879755.21","vol_ccy":"387975.521","vol_ccy_quote":"744937204.60689","confirm":1},{"ts":1785463200000,"open":"1909.59","high":"1911.38","low":"1897.9","close":"1907.83","volume":"2854950.83","vol_ccy":"285495.083","vol_ccy_quote":"543901044.25994","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1908.46","low":"1900.69","close":"1905.39","volume":"1052116.01","vol_ccy":"105211.601","vol_ccy_quote":"200398228.61012","confirm":1},{"ts":1785477600000,"open":"1905.39","high":"1910.51","low":"1883.13","close":"1889.11","volume":"3527194.55","vol_ccy":"352719.455","vol_ccy_quote":"667718039.91613","confirm":1},{"ts":1785484800000,"open":"1889.1","high":"1892.43","low":"1880.17","close":"1882.83","volume":"1869692.91","vol_ccy":"186969.291","vol_ccy_quote":"352702079.16841","confirm":1},{"ts":1785492000000,"open":"1882.83","high":"1889.43","low":"1876.14","close":"1883.71","volume":"1874249.05","vol_ccy":"187424.905","vol_ccy_quote":"353047348.92839","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1889.68","low":"1864","close":"1866.43","volume":"4645973.68","vol_ccy":"464597.368","vol_ccy_quote":"871663615.27987","confirm":1},{"ts":1785506400000,"open":"1866.45","high":"1869.5","low":"1847.56","close":"1862.01","volume":"7305097.45","vol_ccy":"730509.745","vol_ccy_quote":"1358433324.17616","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1877.49","low":"1860.03","close":"1874.06","volume":"1892471.99","vol_ccy":"189247.199","vol_ccy_quote":"353648186.93037","confirm":1},{"ts":1785520800000,"open":"1874.05","high":"1875.92","low":"1863.81","close":"1867.3","volume":"1359384.46","vol_ccy":"135938.446","vol_ccy_quote":"254074204.32869","confirm":1},{"ts":1785528000000,"open":"1867.3","high":"1869.81","low":"1858","close":"1860.94","volume":"1697382.52","vol_ccy":"169738.252","vol_ccy_quote":"316227923.59845","confirm":1},{"ts":1785535200000,"open":"1860.93","high":"1864.54","low":"1857.22","close":"1861.69","volume":"677592.28","vol_ccy":"67759.228","vol_ccy_quote":"126146817.39714","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1867","low":"1861.52","close":"1865.96","volume":"709587.99","vol_ccy":"70958.799","vol_ccy_quote":"132347368.73382","confirm":1},{"ts":1785549600000,"open":"1865.95","high":"1869","low":"1865.41","close":"1868.99","volume":"531101.11","vol_ccy":"53110.111","vol_ccy_quote":"99182439.28363","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1870.19","low":"1864.17","close":"1866.65","volume":"728752.37","vol_ccy":"72875.237","vol_ccy_quote":"136127986.36077","confirm":1},{"ts":1785564000000,"open":"1866.65","high":"1871","low":"1865.41","close":"1868.94","volume":"482354.04","vol_ccy":"48235.404","vol_ccy_quote":"90145479.23968","confirm":1},{"ts":1785571200000,"open":"1868.94","high":"1869.88","low":"1866.51","close":"1867.16","volume":"418123.74","vol_ccy":"41812.374","vol_ccy_quote":"78114197.0603","confirm":1},{"ts":1785578400000,"open":"1867.16","high":"1868.19","low":"1861.87","close":"1866.15","volume":"798770.25","vol_ccy":"79877.025","vol_ccy_quote":"148971317.68274","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1869","low":"1866.14","close":"1868.32","volume":"477078.01","vol_ccy":"47707.801","vol_ccy_quote":"89093478.73717","confirm":1},{"ts":1785592800000,"open":"1868.32","high":"1874.44","low":"1868.32","close":"1869.14","volume":"1104859.54","vol_ccy":"110485.954","vol_ccy_quote":"206757993.39747","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1872.7","low":"1856","close":"1861.17","volume":"1567541.11","vol_ccy":"156754.111","vol_ccy_quote":"292085712.98391","confirm":1},{"ts":1785607200000,"open":"1861.16","high":"1862.21","low":"1820.77","close":"1836.23","volume":"6732053.95","vol_ccy":"673205.395","vol_ccy_quote":"1237681058.26252","confirm":1},{"ts":1785614400000,"open":"1836.22","high":"1845.41","low":"1831.41","close":"1844.82","volume":"1453948.62","vol_ccy":"145394.862","vol_ccy_quote":"267363778.43421","confirm":1},{"ts":1785621600000,"open":"1844.83","high":"1848.5","low":"1842.17","close":"1844.06","volume":"906068.12","vol_ccy":"90606.812","vol_ccy_quote":"167214032.1302","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1859.78","low":"1843.13","close":"1856.01","volume":"1886469.95","vol_ccy":"188646.995","vol_ccy_quote":"349330152.73744","confirm":1},{"ts":1785636000000,"open":"1856.01","high":"1883.98","low":"1855.28","close":"1876.53","volume":"4135226.49","vol_ccy":"413522.649","vol_ccy_quote":"774935380.07102","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1881.67","low":"1874","close":"1875.56","volume":"1398430","vol_ccy":"139843","vol_ccy_quote":"262602745.3688","confirm":1},{"ts":1785650400000,"open":"1875.55","high":"1878.45","low":"1874.09","close":"1875.35","volume":"578121.42","vol_ccy":"57812.142","vol_ccy_quote":"108467417.52606","confirm":1},{"ts":1785657600000,"open":"1875.34","high":"1878.19","low":"1861.29","close":"1869.99","volume":"2067737.2","vol_ccy":"206773.72","vol_ccy_quote":"386516966.01815","confirm":1},{"ts":1785664800000,"open":"1869.98","high":"1870.22","low":"1848.49","close":"1851.9","volume":"2348119.51","vol_ccy":"234811.951","vol_ccy_quote":"436541692.94354","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1859.76","low":"1851.5","close":"1854","volume":"1444156.79","vol_ccy":"144415.679","vol_ccy_quote":"267983994.93113","confirm":1},{"ts":1785679200000,"open":"1853.99","high":"1863.32","low":"1851.3","close":"1857.87","volume":"1387351.69","vol_ccy":"138735.169","vol_ccy_quote":"257620783.14142","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1869.86","low":"1855.09","close":"1867.72","volume":"1307345.28","vol_ccy":"130734.528","vol_ccy_quote":"243660995.70915","confirm":1},{"ts":1785693600000,"open":"1867.73","high":"1887.56","low":"1867.47","close":"1881.3","volume":"2274838.69","vol_ccy":"227483.869","vol_ccy_quote":"427159555.23406","confirm":1},{"ts":1785700800000,"open":"1881.31","high":"1898","low":"1878.39","close":"1889.55","volume":"1952482.1","vol_ccy":"195248.21","vol_ccy_quote":"368561381.95087","confirm":1},{"ts":1785708000000,"open":"1889.54","high":"1897","low":"1875.14","close":"1884.16","volume":"2004947.62","vol_ccy":"200494.762","vol_ccy_quote":"377954540.44497","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1864.75","close":"1866.09","volume":"1883022.15","vol_ccy":"188302.215","vol_ccy_quote":"352591474.34153","confirm":1},{"ts":1785722400000,"open":"1866.09","high":"1871.29","low":"1850.1","close":"1856.06","volume":"2451017.14","vol_ccy":"245101.714","vol_ccy_quote":"456109679.36029","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1862.29","low":"1852.64","close":"1858.88","volume":"1697463.97","vol_ccy":"169746.397","vol_ccy_quote":"315384390.96931","confirm":1},{"ts":1785736800000,"open":"1858.88","high":"1860.55","low":"1838.11","close":"1843","volume":"3440498.64","vol_ccy":"344049.864","vol_ccy_quote":"635496041.30748","confirm":1},{"ts":1785744000000,"open":"1843.01","high":"1853.5","low":"1826.88","close":"1851.56","volume":"4049123.91","vol_ccy":"404912.391","vol_ccy_quote":"744230083.21814","confirm":1},{"ts":1785751200000,"open":"1851.57","high":"1853.6","low":"1837.53","close":"1838.86","volume":"2565679.97","vol_ccy":"256567.997","vol_ccy_quote":"473209206.91663","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1859.86","low":"1835.43","close":"1858.34","volume":"3604957.93","vol_ccy":"360495.793","vol_ccy_quote":"665742800.38485","confirm":1},{"ts":1785765600000,"open":"1858.35","high":"1873.71","low":"1850.59","close":"1862.61","volume":"5231492.41","vol_ccy":"523149.241","vol_ccy_quote":"974728816.99083","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1873.78","low":"1860.37","close":"1867.88","volume":"2059928.78","vol_ccy":"205992.878","vol_ccy_quote":"384616950.37622","confirm":1},{"ts":1785780000000,"open":"1867.88","high":"1875.61","low":"1865.5","close":"1869","volume":"1189606.27","vol_ccy":"118960.627","vol_ccy_quote":"222532796.74274","confirm":1},{"ts":1785787200000,"open":"1869","high":"1874.99","low":"1862.42","close":"1862.8","volume":"864854.08","vol_ccy":"86485.408","vol_ccy_quote":"161523316.45752","confirm":1},{"ts":1785794400000,"open":"1862.8","high":"1865.46","low":"1850.7","close":"1859.77","volume":"1492608.89","vol_ccy":"149260.889","vol_ccy_quote":"277272303.16606","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1868.88","low":"1847.25","close":"1866.59","volume":"2488348.13","vol_ccy":"248834.813","vol_ccy_quote":"462121407.95851","confirm":1},{"ts":1785808800000,"open":"1866.59","high":"1871.94","low":"1857.17","close":"1863.4","volume":"1479291.59","vol_ccy":"147929.159","vol_ccy_quote":"275733939.98512","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1873.91","low":"1860.94","close":"1863.91","volume":"1370864.84","vol_ccy":"137086.484","vol_ccy_quote":"255951465.52697","confirm":1},{"ts":1785823200000,"open":"1863.9","high":"1868.04","low":"1852.38","close":"1862.95","volume":"1959157.93","vol_ccy":"195915.793","vol_ccy_quote":"364286855.78374","confirm":1},{"ts":1785830400000,"open":"1862.94","high":"1865.65","low":"1852.72","close":"1858.15","volume":"1044214.84","vol_ccy":"104421.484","vol_ccy_quote":"194020664.16376","confirm":1},{"ts":1785837600000,"open":"1858.15","high":"1873.99","low":"1853.23","close":"1871.77","volume":"2353183.45","vol_ccy":"235318.345","vol_ccy_quote":"439102861.02115","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1881.62","low":"1858.36","close":"1860.99","volume":"3957439.29","vol_ccy":"395743.929","vol_ccy_quote":"740422784.33446","confirm":1},{"ts":1785852000000,"open":"1861","high":"1877.1","low":"1857.33","close":"1871.99","volume":"3918932.41","vol_ccy":"391893.241","vol_ccy_quote":"732006656.43133","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1876.98","low":"1864.59","close":"1868.73","volume":"1481369.44","vol_ccy":"148136.944","vol_ccy_quote":"277141790.48323","confirm":1},{"ts":1785866400000,"open":"1868.72","high":"1880.73","low":"1868.4","close":"1874.08","volume":"1665267.5","vol_ccy":"166526.75","vol_ccy_quote":"312452333.28906","confirm":1},{"ts":1785873600000,"open":"1874.09","high":"1878.82","low":"1864.68","close":"1871.13","volume":"1181741.04","vol_ccy":"118174.104","vol_ccy_quote":"221284667.09325","confirm":1},{"ts":1785880800000,"open":"1871.14","high":"1880.36","low":"1867.34","close":"1868.76","volume":"1040047.42","vol_ccy":"104004.742","vol_ccy_quote":"194771102.91291","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1873.61","low":"1860.4","close":"1872.44","volume":"1819621.29","vol_ccy":"181962.129","vol_ccy_quote":"339698663.54742","confirm":1},{"ts":1785895200000,"open":"1872.44","high":"1877","low":"1862.9","close":"1867.07","volume":"1726174.74","vol_ccy":"172617.474","vol_ccy_quote":"322808215.13782","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1876.88","low":"1864","close":"1872.48","volume":"1079548.85","vol_ccy":"107954.885","vol_ccy_quote":"201893277.99931","confirm":1},{"ts":1785909600000,"open":"1872.47","high":"1872.78","low":"1862.96","close":"1872.12","volume":"1782892.4","vol_ccy":"178289.24","vol_ccy_quote":"332825786.66968","confirm":1},{"ts":1785916800000,"open":"1872.12","high":"1874","low":"1866.51","close":"1870.76","volume":"1165036.84","vol_ccy":"116503.684","vol_ccy_quote":"217990372.80565","confirm":1},{"ts":1785924000000,"open":"1870.76","high":"1875","low":"1865.27","close":"1868.07","volume":"1189740.54","vol_ccy":"118974.054","vol_ccy_quote":"222399719.02972","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1884","low":"1855","close":"1877.84","volume":"6941672.86","vol_ccy":"694167.286","vol_ccy_quote":"1298362240.50277","confirm":1},{"ts":1785938400000,"open":"1877.84","high":"1882","low":"1868.36","close":"1872.81","volume":"4236874.12","vol_ccy":"423687.412","vol_ccy_quote":"794817822.11127","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1917.24","low":"1872.33","close":"1916.13","volume":"7604420.07","vol_ccy":"760442.007","vol_ccy_quote":"1442046126.23678","confirm":1},{"ts":1785952800000,"open":"1916.13","high":"1927.76","low":"1913.2","close":"1916.08","volume":"3690070.74","vol_ccy":"369007.074","vol_ccy_quote":"707968245.4355","confirm":1},{"ts":1785960000000,"open":"1916.09","high":"1924.11","low":"1906.05","close":"1908.03","volume":"1999006.95","vol_ccy":"199900.695","vol_ccy_quote":"382668975.13467","confirm":1},{"ts":1785967200000,"open":"1908.02","high":"1912.79","low":"1903.6","close":"1907.99","volume":"1096144.34","vol_ccy":"109614.434","vol_ccy_quote":"209208134.97751","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1913.33","low":"1902.6","close":"1906.15","volume":"1420530.5","vol_ccy":"142053.05","vol_ccy_quote":"271037252.42072","confirm":1},{"ts":1785981600000,"open":"1906.14","high":"1910.27","low":"1894.05","close":"1898.13","volume":"2238251.26","vol_ccy":"223825.126","vol_ccy_quote":"424982337.87826","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1917.8","low":"1895","close":"1913.45","volume":"2761298.95","vol_ccy":"276129.895","vol_ccy_quote":"527144358.75035","confirm":1},{"ts":1785996000000,"open":"1913.46","high":"1914.4","low":"1906.67","close":"1908.54","volume":"1025443.65","vol_ccy":"102544.365","vol_ccy_quote":"195919951.70505","confirm":1},{"ts":1786003200000,"open":"1908.55","high":"1921.18","low":"1903.9","close":"1907.01","volume":"2304542.21","vol_ccy":"230454.221","vol_ccy_quote":"440386078.76785","confirm":1},{"ts":1786010400000,"open":"1907.01","high":"1908.41","low":"1895.61","close":"1906.91","volume":"1961678.15","vol_ccy":"196167.815","vol_ccy_quote":"373289291.32769","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1910.4","low":"1891.21","close":"1906.49","volume":"3110313.86","vol_ccy":"311031.386","vol_ccy_quote":"591096140.81738","confirm":1},{"ts":1786024800000,"open":"1906.49","high":"1919.4","low":"1902.09","close":"1909.8","volume":"3444517.96","vol_ccy":"344451.796","vol_ccy_quote":"658626668.69604","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1917.5","low":"1907.54","close":"1913.21","volume":"1364042.1","vol_ccy":"136404.21","vol_ccy_quote":"260795136.35707","confirm":1},{"ts":1786039200000,"open":"1913.21","high":"1913.4","low":"1903.13","close":"1909.02","volume":"875271.98","vol_ccy":"87527.198","vol_ccy_quote":"166947247.27936","confirm":1},{"ts":1786046400000,"open":"1909.03","high":"1910.02","low":"1905","close":"1905.37","volume":"383959.65","vol_ccy":"38395.965","vol_ccy_quote":"73223699.19048","confirm":1},{"ts":1786053600000,"open":"1905.37","high":"1906.66","low":"1898.05","close":"1903.35","volume":"769658.95","vol_ccy":"76965.895","vol_ccy_quote":"146374745.22603","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1906.8","low":"1898.22","close":"1902.61","volume":"1078195.34","vol_ccy":"107819.534","vol_ccy_quote":"205111640.67881","confirm":1},{"ts":1786068000000,"open":"1902.61","high":"1908","low":"1895.39","close":"1896.78","volume":"1297414.04","vol_ccy":"129741.404","vol_ccy_quote":"246654101.43179","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1901.87","low":"1893.5","close":"1900.7","volume":"1203358.17","vol_ccy":"120335.817","vol_ccy_quote":"228314877.30155","confirm":1},{"ts":1786082400000,"open":"1900.7","high":"1906.66","low":"1899.09","close":"1901.61","volume":"1418947.75","vol_ccy":"141894.775","vol_ccy_quote":"270158688.44157","confirm":1},{"ts":1786089600000,"open":"1901.61","high":"1917.21","low":"1901.13","close":"1912.48","volume":"2265113.35","vol_ccy":"226511.335","vol_ccy_quote":"432837907.70752","confirm":1},{"ts":1786096800000,"open":"1912.48","high":"1920.52","low":"1911.33","close":"1915.58","volume":"1195642.03","vol_ccy":"119564.203","vol_ccy_quote":"229068507.13537","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1944","low":"1915.58","close":"1922.61","volume":"6789927.54","vol_ccy":"678992.754","vol_ccy_quote":"1310210464.74734","confirm":1},{"ts":1786111200000,"open":"1922.61","high":"1925.8","low":"1909.33","close":"1917.14","volume":"4119256.11","vol_ccy":"411925.611","vol_ccy_quote":"789531354.82822","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1902.72","close":"1911.67","volume":"2630914.78","vol_ccy":"263091.478","vol_ccy_quote":"503124461.65478","confirm":1},{"ts":1786125600000,"open":"1911.66","high":"1919.56","low":"1905.5","close":"1917.87","volume":"1269040.73","vol_ccy":"126904.073","vol_ccy_quote":"242812051.27207","confirm":1},{"ts":1786132800000,"open":"1917.87","high":"1922.9","low":"1911.76","close":"1915.73","volume":"731764.56","vol_ccy":"73176.456","vol_ccy_quote":"140258196.64698","confirm":1},{"ts":1786140000000,"open":"1915.73","high":"1915.81","low":"1912.95","close":"1912.97","volume":"261014.16","vol_ccy":"26101.416","vol_ccy_quote":"49967157.04116","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1915.57","low":"1911.5","close":"1914.04","volume":"362409.1","vol_ccy":"36240.91","vol_ccy_quote":"69354324.82587","confirm":1},{"ts":1786154400000,"open":"1914.04","high":"1918.45","low":"1911.36","close":"1917","volume":"559703.47","vol_ccy":"55970.347","vol_ccy_quote":"107176538.11812","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1918.51","low":"1914.64","close":"1916.66","volume":"369045.77","vol_ccy":"36904.577","vol_ccy_quote":"70725208.82101","confirm":1},{"ts":1786168800000,"open":"1916.67","high":"1917.12","low":"1913.1","close":"1914.4","volume":"263167.95","vol_ccy":"26316.795","vol_ccy_quote":"50400755.99811","confirm":1},{"ts":1786176000000,"open":"1914.4","high":"1922.18","low":"1914.02","close":"1917.81","volume":"542149.03","vol_ccy":"54214.903","vol_ccy_quote":"103969342.36756","confirm":1},{"ts":1786183200000,"open":"1917.81","high":"1922.8","low":"1917.7","close":"1919.75","volume":"524324.33","vol_ccy":"52432.433","vol_ccy_quote":"100669938.94541","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1921.57","low":"1917.46","close":"1919.27","volume":"426654.5","vol_ccy":"42665.45","vol_ccy_quote":"81870087.3633","confirm":1},{"ts":1786197600000,"open":"1919.26","high":"1925.71","low":"1919.26","close":"1921.77","volume":"951248.32","vol_ccy":"95124.832","vol_ccy_quote":"182856820.9534","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1925.57","low":"1920.39","close":"1922.89","volume":"396266.59","vol_ccy":"39626.659","vol_ccy_quote":"76190873.89649","confirm":1},{"ts":1786212000000,"open":"1922.9","high":"1922.9","low":"1918.64","close":"1919.51","volume":"381923.98","vol_ccy":"38192.398","vol_ccy_quote":"73332814.53348","confirm":1},{"ts":1786219200000,"open":"1919.5","high":"1921.97","low":"1918.85","close":"1920","volume":"148697.55","vol_ccy":"14869.755","vol_ccy_quote":"28550058.31448","confirm":1},{"ts":1786226400000,"open":"1920","high":"1920.8","low":"1914","close":"1916.29","volume":"567175.16","vol_ccy":"56717.516","vol_ccy_quote":"108721847.31276","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1919.49","low":"1912.5","close":"1915.46","volume":"647989.59","vol_ccy":"64798.959","vol_ccy_quote":"124160467.14739","confirm":1},{"ts":1786240800000,"open":"1915.45","high":"1916.31","low":"1912","close":"1913.29","volume":"544997.25","vol_ccy":"54499.725","vol_ccy_quote":"104298097.72855","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1915.2","low":"1912.2","close":"1913.92","volume":"414422.09","vol_ccy":"41442.209","vol_ccy_quote":"79303491.66531","confirm":1},{"ts":1786255200000,"open":"1913.92","high":"1918.67","low":"1913.27","close":"1918.19","volume":"609801.34","vol_ccy":"60980.134","vol_ccy_quote":"116881696.90699","confirm":1},{"ts":1786262400000,"open":"1918.18","high":"1924.43","low":"1912.7","close":"1920.65","volume":"1377993.25","vol_ccy":"137799.325","vol_ccy_quote":"264275382.04372","confirm":1},{"ts":1786269600000,"open":"1920.65","high":"1922.45","low":"1917.65","close":"1918.4","volume":"565628.61","vol_ccy":"56562.861","vol_ccy_quote":"108606294.77323","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1925.77","low":"1915.06","close":"1922.38","volume":"1243646.8","vol_ccy":"124364.68","vol_ccy_quote":"238960282.24662","confirm":1},{"ts":1786284000000,"open":"1922.38","high":"1926.74","low":"1921.31","close":"1925.56","volume":"848435.4","vol_ccy":"84843.54","vol_ccy_quote":"163293903.89203","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1925.98","low":"1920.24","close":"1922.18","volume":"553295.42","vol_ccy":"55329.542","vol_ccy_quote":"106414895.75262","confirm":1},{"ts":1786298400000,"open":"1922.17","high":"1922.98","low":"1919.35","close":"1921.09","volume":"311132.99","vol_ccy":"31113.299","vol_ccy_quote":"59762948.59876","confirm":1},{"ts":1786305600000,"open":"1921.09","high":"1926.4","low":"1917.02","close":"1923.81","volume":"435335.88","vol_ccy":"43533.588","vol_ccy_quote":"83657308.09173","confirm":1},{"ts":1786312800000,"open":"1923.82","high":"1937.91","low":"1906.34","close":"1910.01","volume":"3259586.19","vol_ccy":"325958.619","vol_ccy_quote":"625526672.1874","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1905.01","close":"1924.48","volume":"3692303.42","vol_ccy":"369230.342","vol_ccy_quote":"707825387.16318","confirm":1},{"ts":1786327200000,"open":"1924.49","high":"1926","low":"1912.15","close":"1916.69","volume":"2002424.76","vol_ccy":"200242.476","vol_ccy_quote":"384232846.56492","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1924","low":"1911.7","close":"1922.36","volume":"1059318.31","vol_ccy":"105931.831","vol_ccy_quote":"203177729.55325","confirm":1},{"ts":1786341600000,"open":"1922.37","high":"1930.03","low":"1922.14","close":"1924.5","volume":"1606661.32","vol_ccy":"160666.132","vol_ccy_quote":"309518372.45334","confirm":1},{"ts":1786348800000,"open":"1924.49","high":"1928.8","low":"1915.16","close":"1915.7","volume":"1109144.3","vol_ccy":"110914.43","vol_ccy_quote":"213101900.55268","confirm":1},{"ts":1786356000000,"open":"1915.69","high":"1920.61","low":"1913.65","close":"1919.74","volume":"989768.96","vol_ccy":"98976.896","vol_ccy_quote":"189802586.37603","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1893.56","close":"1897","volume":"4498434.53","vol_ccy":"449843.453","vol_ccy_quote":"857214551.98391","confirm":1},{"ts":1786370400000,"open":"1897.01","high":"1902.48","low":"1870.42","close":"1876.13","volume":"5964265.64","vol_ccy":"596426.564","vol_ccy_quote":"1123475530.39141","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1878.19","low":"1867.05","close":"1873.11","volume":"2590281.5","vol_ccy":"259028.15","vol_ccy_quote":"485180359.9887","confirm":1},{"ts":1786384800000,"open":"1873.11","high":"1879.68","low":"1867.21","close":"1877.58","volume":"1203807.16","vol_ccy":"120380.716","vol_ccy_quote":"225604102.84685","confirm":1},{"ts":1786392000000,"open":"1877.58","high":"1881.23","low":"1872.68","close":"1873.74","volume":"655412.92","vol_ccy":"65541.292","vol_ccy_quote":"123024725.61867","confirm":1},{"ts":1786399200000,"open":"1873.74","high":"1877.44","low":"1869.14","close":"1872.29","volume":"745549.18","vol_ccy":"74554.918","vol_ccy_quote":"139615484.4998","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1878","low":"1870.07","close":"1877.2","volume":"836904.34","vol_ccy":"83690.434","vol_ccy_quote":"156864080.29482","confirm":1},{"ts":1786413600000,"open":"1877.21","high":"1880.98","low":"1876.24","close":"1880.06","volume":"644160.7","vol_ccy":"64416.07","vol_ccy_quote":"121015164.59184","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1881.19","low":"1871.29","close":"1873.37","volume":"819042.82","vol_ccy":"81904.282","vol_ccy_quote":"153630761.39622","confirm":1},{"ts":1786428000000,"open":"1873.38","high":"1878.59","low":"1870.01","close":"1876.92","volume":"1176387.29","vol_ccy":"117638.729","vol_ccy_quote":"220414567.6535","confirm":1},{"ts":1786435200000,"open":"1876.93","high":"1884.78","low":"1874.81","close":"1884.53","volume":"994529.97","vol_ccy":"99452.997","vol_ccy_quote":"186893629.17848","confirm":1},{"ts":1786442400000,"open":"1884.52","high":"1894.8","low":"1882.05","close":"1892.2","volume":"2210437.87","vol_ccy":"221043.787","vol_ccy_quote":"417485188.24247","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1882.5","close":"1889.23","volume":"2612394.62","vol_ccy":"261239.462","vol_ccy_quote":"493617425.29237","confirm":1},{"ts":1786456800000,"open":"1889.24","high":"1891","low":"1852.37","close":"1862.07","volume":"5602012.99","vol_ccy":"560201.299","vol_ccy_quote":"1046975865.77558","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1867.79","low":"1858.95","close":"1864","volume":"1483209.22","vol_ccy":"148320.922","vol_ccy_quote":"276438486.96402","confirm":1},{"ts":1786471200000,"open":"1864.01","high":"1884.44","low":"1859.18","close":"1881.01","volume":"1675186.58","vol_ccy":"167518.658","vol_ccy_quote":"313344495.09702","confirm":1},{"ts":1786478400000,"open":"1881.01","high":"1884.87","low":"1878.25","close":"1883.73","volume":"1011337.48","vol_ccy":"101133.748","vol_ccy_quote":"190247739.7855","confirm":1},{"ts":1786485600000,"open":"1883.74","high":"1886.94","low":"1878","close":"1881.7","volume":"647965.54","vol_ccy":"64796.554","vol_ccy_quote":"121945317.27002","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1885.85","low":"1879.78","close":"1883.86","volume":"716210.54","vol_ccy":"71621.054","vol_ccy_quote":"134830976.7314","confirm":1},{"ts":1786500000000,"open":"1883.86","high":"1887.46","low":"1882","close":"1885.97","volume":"676130.05","vol_ccy":"67613.005","vol_ccy_quote":"127422660.56959","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1893.47","low":"1884.76","close":"1890.9","volume":"1321253.52","vol_ccy":"132125.352","vol_ccy_quote":"249625051.1189","confirm":1},{"ts":1786514400000,"open":"1890.9","high":"1891.05","low":"1884.47","close":"1890.72","volume":"971034.3","vol_ccy":"97103.43","vol_ccy_quote":"183288541.95022","confirm":1},{"ts":1786521600000,"open":"1890.72","high":"1909","low":"1889","close":"1905","volume":"3134559.75","vol_ccy":"313455.975","vol_ccy_quote":"595590616.82617","confirm":1},{"ts":1786528800000,"open":"1904.99","high":"1916","low":"1904.99","close":"1914.7","volume":"2382513.83","vol_ccy":"238251.383","vol_ccy_quote":"455302993.95807","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1899.14","close":"1900.5","volume":"5156521.06","vol_ccy":"515652.106","vol_ccy_quote":"985375322.22822","confirm":1},{"ts":1786543200000,"open":"1900.5","high":"1903","low":"1883.06","close":"1891.93","volume":"4974640.75","vol_ccy":"497464.075","vol_ccy_quote":"941278769.55614","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1884.37","close":"1887.57","volume":"1277621.87","vol_ccy":"127762.187","vol_ccy_quote":"241439530.95851","confirm":1},{"ts":1786557600000,"open":"1887.57","high":"1890.82","low":"1876.36","close":"1878.84","volume":"1336645.76","vol_ccy":"133664.576","vol_ccy_quote":"251697542.62075","confirm":1},{"ts":1786564800000,"open":"1878.82","high":"1888.88","low":"1872.19","close":"1877.39","volume":"1462935.06","vol_ccy":"146293.506","vol_ccy_quote":"275126520.48332","confirm":1},{"ts":1786572000000,"open":"1877.4","high":"1880.65","low":"1874","close":"1878.99","volume":"894207.87","vol_ccy":"89420.787","vol_ccy_quote":"167838384.20402","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1884.63","low":"1874.15","close":"1877.32","volume":"1297265.88","vol_ccy":"129726.588","vol_ccy_quote":"243800663.42247","confirm":1},{"ts":1786586400000,"open":"1877.31","high":"1887.8","low":"1872.33","close":"1886.59","volume":"1460960.07","vol_ccy":"146096.007","vol_ccy_quote":"274812952.18426","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1899.48","low":"1884.38","close":"1894.8","volume":"2298602.28","vol_ccy":"229860.228","vol_ccy_quote":"435146939.41167","confirm":1},{"ts":1786600800000,"open":"1894.79","high":"1898","low":"1891.21","close":"1894.54","volume":"950758.39","vol_ccy":"95075.839","vol_ccy_quote":"180107800.21029","confirm":1},{"ts":1786608000000,"open":"1894.55","high":"1896","low":"1880.59","close":"1889.01","volume":"1594309.26","vol_ccy":"159430.926","vol_ccy_quote":"300937087.82603","confirm":1},{"ts":1786615200000,"open":"1889","high":"1889.6","low":"1874.69","close":"1879.79","volume":"2201717.56","vol_ccy":"220171.756","vol_ccy_quote":"414242654.04493","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1894.78","low":"1878.42","close":"1889.67","volume":"2425506.69","vol_ccy":"242550.669","vol_ccy_quote":"457984545.034","confirm":1},{"ts":1786629600000,"open":"1889.66","high":"1896.61","low":"1878.47","close":"1879.28","volume":"2709955.25","vol_ccy":"270995.525","vol_ccy_quote":"511980627.93524","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1884.37","low":"1862.41","close":"1876.28","volume":"4313981.39","vol_ccy":"431398.139","vol_ccy_quote":"808064055.42929","confirm":1},{"ts":1786644000000,"open":"1876.28","high":"1892","low":"1875.69","close":"1886.81","volume":"1590207.74","vol_ccy":"159020.774","vol_ccy_quote":"299749048.13082","confirm":1},{"ts":1786651200000,"open":"1886.8","high":"1888.88","low":"1884.56","close":"1888.02","volume":"502395.84","vol_ccy":"50239.584","vol_ccy_quote":"94802041.06666","confirm":1},{"ts":1786658400000,"open":"1888.02","high":"1892.6","low":"1883.66","close":"1885.38","volume":"575968.34","vol_ccy":"57596.834","vol_ccy_quote":"108740024.07599","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1889.47","low":"1882.64","close":"1888.63","volume":"675443.84","vol_ccy":"67544.384","vol_ccy_quote":"127432031.29497","confirm":1},{"ts":1786672800000,"open":"1888.63","high":"1890.71","low":"1881.27","close":"1882.41","volume":"800913.76","vol_ccy":"80091.376","vol_ccy_quote":"151023101.29885","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1879.05","close":"1883.27","volume":"740202.51","vol_ccy":"74020.251","vol_ccy_quote":"139379511.35841","confirm":1},{"ts":1786687200000,"open":"1883.27","high":"1883.27","low":"1871.5","close":"1872.55","volume":"1937223.91","vol_ccy":"193722.391","vol_ccy_quote":"363378318.07529","confirm":1},{"ts":1786694400000,"open":"1872.55","high":"1878.3","low":"1868","close":"1872.5","volume":"1636833.31","vol_ccy":"163683.331","vol_ccy_quote":"306553718.80917","confirm":1},{"ts":1786701600000,"open":"1872.5","high":"1880.76","low":"1871.68","close":"1877.41","volume":"883400.63","vol_ccy":"88340.063","vol_ccy_quote":"165807612.14342","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1878.91","low":"1865.13","close":"1869.4","volume":"1877377.63","vol_ccy":"187737.763","vol_ccy_quote":"351208827.33413","confirm":1},{"ts":1786716000000,"open":"1869.4","high":"1883.97","low":"1863.03","close":"1880.55","volume":"2817980.52","vol_ccy":"281798.052","vol_ccy_quote":"527748391.28362","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1887.59","low":"1875.43","close":"1877.94","volume":"1673827.23","vol_ccy":"167382.723","vol_ccy_quote":"315105941.11846","confirm":1},{"ts":1786730400000,"open":"1877.93","high":"1881.48","low":"1872.79","close":"1879.96","volume":"1139149.9","vol_ccy":"113914.99","vol_ccy_quote":"213775524.20513","confirm":1},{"ts":1786737600000,"open":"1879.92","high":"1880.97","low":"1876.39","close":"1878.62","volume":"370563.06","vol_ccy":"37056.306","vol_ccy_quote":"69621247.73702","confirm":1},{"ts":1786744800000,"open":"1878.62","high":"1881.86","low":"1875.1","close":"1881.26","volume":"365536.42","vol_ccy":"36553.642","vol_ccy_quote":"68683913.84036","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1883.89","low":"1880.09","close":"1883.3","volume":"425135.62","vol_ccy":"42513.562","vol_ccy_quote":"80013204.91731","confirm":1},{"ts":1786759200000,"open":"1883.29","high":"1885.75","low":"1881.45","close":"1881.88","volume":"572529.18","vol_ccy":"57252.918","vol_ccy_quote":"107856416.76549","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1884.66","low":"1879.07","close":"1879.92","volume":"473991.03","vol_ccy":"47399.103","vol_ccy_quote":"89201226.64468","confirm":1},{"ts":1786773600000,"open":"1879.92","high":"1882.89","low":"1879.26","close":"1879.5","volume":"376808.89","vol_ccy":"37680.889","vol_ccy_quote":"70861769.09993","confirm":1},{"ts":1786780800000,"open":"1879.5","high":"1880.67","low":"1874.26","close":"1879.62","volume":"845652.46","vol_ccy":"84565.246","vol_ccy_quote":"158776643.57982","confirm":1},{"ts":1786788000000,"open":"1879.62","high":"1880.65","low":"1877.49","close":"1878.49","volume":"282794.36","vol_ccy":"28279.436","vol_ccy_quote":"53138612.92715","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1884.29","low":"1877.28","close":"1882.78","volume":"637757.73","vol_ccy":"63775.773","vol_ccy_quote":"119986654.84092","confirm":1},{"ts":1786802400000,"open":"1882.77","high":"1884.98","low":"1880.61","close":"1883.97","volume":"483554.94","vol_ccy":"48355.494","vol_ccy_quote":"91061054.78905","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1885.52","low":"1881.59","close":"1883.66","volume":"572639.8","vol_ccy":"57263.98","vol_ccy_quote":"107863458.43747","confirm":1},{"ts":1786816800000,"open":"1883.65","high":"1885.32","low":"1881.69","close":"1883.8","volume":"279728.35","vol_ccy":"27972.835","vol_ccy_quote":"52680739.10006","confirm":1},{"ts":1786824000000,"open":"1883.81","high":"1884.77","low":"1881.85","close":"1884.2","volume":"137731.41","vol_ccy":"13773.141","vol_ccy_quote":"25937448.0368","confirm":1},{"ts":1786831200000,"open":"1884.2","high":"1884.77","low":"1880.92","close":"1881.98","volume":"216997.28","vol_ccy":"21699.728","vol_ccy_quote":"40855997.38637","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1882.6","low":"1876.2","close":"1879.83","volume":"456838.91","vol_ccy":"45683.891","vol_ccy_quote":"85880462.04953","confirm":1},{"ts":1786845600000,"open":"1879.83","high":"1884.74","low":"1878.38","close":"1882.27","volume":"494445.38","vol_ccy":"49444.538","vol_ccy_quote":"93080365.66712","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1883.96","low":"1878.56","close":"1879.26","volume":"305705.28","vol_ccy":"30570.528","vol_ccy_quote":"57503816.58059","confirm":1},{"ts":1786860000000,"open":"1879.27","high":"1881.17","low":"1878.01","close":"1880.77","volume":"256147","vol_ccy":"25614.7","vol_ccy_quote":"48149978.08202","confirm":1},{"ts":1786867200000,"open":"1880.77","high":"1881.7","low":"1878.5","close":"1879.61","volume":"228964.35","vol_ccy":"22896.435","vol_ccy_quote":"43049709.00507","confirm":1},{"ts":1786874400000,"open":"1879.61","high":"1880.57","low":"1878.81","close":"1880.15","volume":"176479.08","vol_ccy":"17647.908","vol_ccy_quote":"33172309.43013","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1881.33","low":"1878.58","close":"1881.11","volume":"246075.76","vol_ccy":"24607.576","vol_ccy_quote":"46262251.90059","confirm":1},{"ts":1786888800000,"open":"1881.12","high":"1884","low":"1880.89","close":"1883.05","volume":"406035.06","vol_ccy":"40603.506","vol_ccy_quote":"76439477.20872","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1891.9","low":"1882.77","close":"1884.3","volume":"1375824.47","vol_ccy":"137582.447","vol_ccy_quote":"259670868.7042","confirm":1},{"ts":1786903200000,"open":"1884.3","high":"1888.32","low":"1881.53","close":"1885.11","volume":"392645.87","vol_ccy":"39264.587","vol_ccy_quote":"74010174.57165","confirm":1},{"ts":1786910400000,"open":"1885.11","high":"1886.78","low":"1868","close":"1874.6","volume":"1172185.5","vol_ccy":"117218.55","vol_ccy_quote":"219944888.55626","confirm":1},{"ts":1786917600000,"open":"1874.6","high":"1877.47","low":"1868.41","close":"1875.32","volume":"1055241.11","vol_ccy":"105524.111","vol_ccy_quote":"197707376.59246","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1896.55","low":"1871.71","close":"1890.62","volume":"2774923.17","vol_ccy":"277492.317","vol_ccy_quote":"523919155.24413","confirm":1},{"ts":1786932000000,"open":"1890.62","high":"1907.65","low":"1887.8","close":"1900.09","volume":"2763432.03","vol_ccy":"276343.203","vol_ccy_quote":"524801452.66492","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1903.97","low":"1897.4","close":"1898.82","volume":"1017311.88","vol_ccy":"101731.188","vol_ccy_quote":"193375337.31425","confirm":1},{"ts":1786946400000,"open":"1898.82","high":"1911.8","low":"1897.08","close":"1899.99","volume":"2227580.98","vol_ccy":"222758.098","vol_ccy_quote":"424243987.50817","confirm":1},{"ts":1786953600000,"open":"1900","high":"1900.89","low":"1890.5","close":"1893.31","volume":"1951885.76","vol_ccy":"195188.576","vol_ccy_quote":"369749303.51771","confirm":1},{"ts":1786960800000,"open":"1893.3","high":"1908.9","low":"1891.5","close":"1903.56","volume":"1774946.15","vol_ccy":"177494.615","vol_ccy_quote":"337729666.02747","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1908.44","low":"1895.4","close":"1904","volume":"2193908.79","vol_ccy":"219390.879","vol_ccy_quote":"417195328.92357","confirm":1},{"ts":1786975200000,"open":"1904","high":"1914.85","low":"1897.42","close":"1912.23","volume":"2772959.01","vol_ccy":"277295.901","vol_ccy_quote":"528722721.27641","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913.24","low":"1903.1","close":"1907.86","volume":"1418364.34","vol_ccy":"141836.434","vol_ccy_quote":"270631003.69157","confirm":1},{"ts":1786989600000,"open":"1907.85","high":"1912","low":"1905.71","close":"1906.38","volume":"730568.67","vol_ccy":"73056.867","vol_ccy_quote":"139445370.37099","confirm":1},{"ts":1786996800000,"open":"1906.38","high":"1909.87","low":"1904.04","close":"1905.49","volume":"459029.45","vol_ccy":"45902.945","vol_ccy_quote":"87505041.95452","confirm":1},{"ts":1787004000000,"open":"1905.48","high":"1917.99","low":"1902.5","close":"1912.81","volume":"1111179.27","vol_ccy":"111117.927","vol_ccy_quote":"212398065.83535","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1898.6","close":"1900.77","volume":"1207629.58","vol_ccy":"120762.958","vol_ccy_quote":"230112510.62271","confirm":1},{"ts":1787018400000,"open":"1900.77","high":"1902.77","low":"1884.78","close":"1893.89","volume":"3540123.07","vol_ccy":"354012.307","vol_ccy_quote":"670091404.2786","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1897.8","low":"1890.6","close":"1894.62","volume":"955956.19","vol_ccy":"95595.619","vol_ccy_quote":"181121404.5356","confirm":1},{"ts":1787032800000,"open":"1894.62","high":"1906.01","low":"1892.58","close":"1897.84","volume":"1438715.1","vol_ccy":"143871.51","vol_ccy_quote":"273409673.94272","confirm":1},{"ts":1787040000000,"open":"1897.84","high":"1901.3","low":"1892.72","close":"1896.03","volume":"984595.79","vol_ccy":"98459.579","vol_ccy_quote":"186753692.13262","confirm":1},{"ts":1787047200000,"open":"1896.03","high":"1904.87","low":"1894.12","close":"1902.21","volume":"951419.96","vol_ccy":"95141.996","vol_ccy_quote":"180814655.0187","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1903.19","low":"1893.1","close":"1897.04","volume":"1247968.96","vol_ccy":"124796.896","vol_ccy_quote":"236770946.8892","confirm":1},{"ts":1787061600000,"open":"1897.04","high":"1922.25","low":"1896.35","close":"1916.7","volume":"5335167.46","vol_ccy":"533516.746","vol_ccy_quote":"1020525606.03205","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1921.5","low":"1910.34","close":"1910.39","volume":"1306215.81","vol_ccy":"130621.581","vol_ccy_quote":"250185230.27863","confirm":1},{"ts":1787076000000,"open":"1910.38","high":"1916.84","low":"1909.41","close":"1912.61","volume":"605012.54","vol_ccy":"60501.254","vol_ccy_quote":"115798027.33501","confirm":1},{"ts":1787083200000,"open":"1912.61","high":"1914.95","low":"1910.02","close":"1911.3","volume":"501069.02","vol_ccy":"50106.902","vol_ccy_quote":"95819963.70764","confirm":1},{"ts":1787090400000,"open":"1911.3","high":"1919.33","low":"1910.82","close":"1916.94","volume":"730822.28","vol_ccy":"73082.228","vol_ccy_quote":"140002365.42224","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1918.3","low":"1911.04","close":"1912.8","volume":"1598471.76","vol_ccy":"159847.176","vol_ccy_quote":"305945471.23285","confirm":1},{"ts":1787104800000,"open":"1912.8","high":"1914.8","low":"1905.04","close":"1911.2","volume":"1498524.63","vol_ccy":"149852.463","vol_ccy_quote":"286188247.8201","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1913.8","low":"1908.9","close":"1909.44","volume":"518188.56","vol_ccy":"51818.856","vol_ccy_quote":"99032271.40505","confirm":1},{"ts":1787119200000,"open":"1909.45","high":"1920.41","low":"1905.17","close":"1915.02","volume":"2042813.8","vol_ccy":"204281.38","vol_ccy_quote":"391148884.03838","confirm":1},{"ts":1787126400000,"open":"1915.02","high":"1929.72","low":"1914.33","close":"1918.41","volume":"2014481.96","vol_ccy":"201448.196","vol_ccy_quote":"387238243.91832","confirm":1},{"ts":1787133600000,"open":"1918.41","high":"1925.19","low":"1916.51","close":"1922.23","volume":"1005625.96","vol_ccy":"100562.596","vol_ccy_quote":"193165094.42216","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"1942.6","low":"1921.52","close":"1931.99","volume":"4892117.54","vol_ccy":"489211.754","vol_ccy_quote":"945631604.70805","confirm":1},{"ts":1787148000000,"open":"1931.99","high":"2133.21","low":"1931.59","close":"2085.15","volume":"25156140.5","vol_ccy":"2515614.05","vol_ccy_quote":"5094717198.20863","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2107.43","low":"2066.35","close":"2090.05","volume":"7997416.6","vol_ccy":"799741.66","vol_ccy_quote":"1670543675.31556","confirm":1},{"ts":1787162400000,"open":"2090.06","high":"2105.94","low":"2078.26","close":"2100.91","volume":"2927937.47","vol_ccy":"292793.747","vol_ccy_quote":"612837973.26279","confirm":1},{"ts":1787169600000,"open":"2100.9","high":"2342.14","low":"2100.9","close":"2286.2","volume":"18293060.66","vol_ccy":"1829306.066","vol_ccy_quote":"4073458141.09591","confirm":1},{"ts":1787176800000,"open":"2286.21","high":"2290.3","low":"2240.18","close":"2252.09","volume":"5234312.99","vol_ccy":"523431.299","vol_ccy_quote":"1182350024.82817","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2273.75","low":"2248.57","close":"2265.9","volume":"3596835.34","vol_ccy":"359683.534","vol_ccy_quote":"813427659.18242","confirm":1},{"ts":1787191200000,"open":"2265.91","high":"2269.9","low":"2220.88","close":"2251.04","volume":"4432483.28","vol_ccy":"443248.328","vol_ccy_quote":"994665018.71685","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2258.33","low":"2243.02","close":"2247.91","volume":"1528208.9","vol_ccy":"152820.89","vol_ccy_quote":"344128657.69392","confirm":1},{"ts":1787205600000,"open":"2247.91","high":"2266.94","low":"2238.48","close":"2251.87","volume":"3131876.71","vol_ccy":"313187.671","vol_ccy_quote":"705608496.62028","confirm":1},{"ts":1787212800000,"open":"2251.86","high":"2297.85","low":"2248.84","close":"2278.31","volume":"7207070.6","vol_ccy":"720707.06","vol_ccy_quote":"1642619417.64481","confirm":1},{"ts":1787220000000,"open":"2278.3","high":"2318.53","low":"2275.01","close":"2295.6","volume":"5297780.56","vol_ccy":"529778.056","vol_ccy_quote":"1217704709.30885","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2300.75","low":"2255","close":"2276","volume":"7477878.52","vol_ccy":"747787.852","vol_ccy_quote":"1704159847.6302","confirm":1},{"ts":1787234400000,"open":"2275.99","high":"2337.98","low":"2270.4","close":"2325.01","volume":"7405340.72","vol_ccy":"740534.072","vol_ccy_quote":"1705657672.88382","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2361.43","low":"2312.63","close":"2343.28","volume":"5771017.63","vol_ccy":"577101.763","vol_ccy_quote":"1349501979.50242","confirm":1},{"ts":1787248800000,"open":"2343.28","high":"2346.9","low":"2308.28","close":"2322.78","volume":"3036703.61","vol_ccy":"303670.361","vol_ccy_quote":"705641830.9054","confirm":1},{"ts":1787256000000,"open":"2322.78","high":"2330.51","low":"2312.31","close":"2317.83","volume":"928042.17","vol_ccy":"92804.217","vol_ccy_quote":"215311438.98315","confirm":1},{"ts":1787263200000,"open":"2317.84","high":"2340.13","low":"2305.13","close":"2326.16","volume":"1646495.37","vol_ccy":"164649.537","vol_ccy_quote":"382262387.1562","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2380.53","low":"2324.3","close":"2358.77","volume":"5882809.4","vol_ccy":"588280.94","vol_ccy_quote":"1384173182.4783","confirm":1},{"ts":1787277600000,"open":"2358.77","high":"2364.72","low":"2335.63","close":"2340.04","volume":"3299920","vol_ccy":"329992","vol_ccy_quote":"775481829.5524","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2368.38","low":"2340.04","close":"2367.44","volume":"2133658.65","vol_ccy":"213365.865","vol_ccy_quote":"502339682.67574","confirm":1},{"ts":1787292000000,"open":"2367.43","high":"2398.47","low":"2354.02","close":"2371.52","volume":"6063450.19","vol_ccy":"606345.019","vol_ccy_quote":"1441330777.52082","confirm":1},{"ts":1787299200000,"open":"2371.52","high":"2449.95","low":"2370.22","close":"2403.8","volume":"12446047.27","vol_ccy":"1244604.727","vol_ccy_quote":"2996445277.80247","confirm":1},{"ts":1787306400000,"open":"2403.79","high":"2411.99","low":"2355.7","close":"2370.65","volume":"4660519.64","vol_ccy":"466051.964","vol_ccy_quote":"1110389344.51112","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2406.92","low":"2365.2","close":"2387","volume":"4634404.73","vol_ccy":"463440.473","vol_ccy_quote":"1105951767.61971","confirm":1},{"ts":1787320800000,"open":"2387.01","high":"2407.98","low":"2368.6","close":"2393.07","volume":"3878144.84","vol_ccy":"387814.484","vol_ccy_quote":"926412403.80948","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2427.18","low":"2383.17","close":"2422.8","volume":"3844553.21","vol_ccy":"384455.321","vol_ccy_quote":"926113888.29974","confirm":1},{"ts":1787335200000,"open":"2422.81","high":"2431.99","low":"2394.8","close":"2412.36","volume":"2855462.33","vol_ccy":"285546.233","vol_ccy_quote":"689378228.76599","confirm":1},{"ts":1787342400000,"open":"2412.38","high":"2522.96","low":"2407.5","close":"2513.35","volume":"6849127.24","vol_ccy":"684912.724","vol_ccy_quote":"1690090400.22013","confirm":1},{"ts":1787349600000,"open":"2513.35","high":"2549.34","low":"2506.77","close":"2515.9","volume":"5895563.95","vol_ccy":"589556.395","vol_ccy_quote":"1490776989.53434","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2529.48","low":"2490.38","close":"2506.4","volume":"3178431.42","vol_ccy":"317843.142","vol_ccy_quote":"798550522.77309","confirm":1},{"ts":1787364000000,"open":"2506.39","high":"2526.42","low":"2495.11","close":"2514.33","volume":"2357775.66","vol_ccy":"235777.566","vol_ccy_quote":"592687070.96362","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2529.77","low":"2380.25","close":"2439.4","volume":"9544867.01","vol_ccy":"954486.701","vol_ccy_quote":"2340303188.05398","confirm":1},{"ts":1787378400000,"open":"2439.38","high":"2447.09","low":"2410.7","close":"2432.46","volume":"2713304.27","vol_ccy":"271330.427","vol_ccy_quote":"659822311.26981","confirm":1},{"ts":1787385600000,"open":"2432.46","high":"2441.37","low":"2411","close":"2421.75","volume":"2127306.63","vol_ccy":"212730.663","vol_ccy_quote":"515531967.05417","confirm":1},{"ts":1787392800000,"open":"2421.75","high":"2426.64","low":"2386.01","close":"2423.7","volume":"3272135.54","vol_ccy":"327213.554","vol_ccy_quote":"787834096.02659","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2437.82","low":"2418.65","close":"2429.79","volume":"1482917.92","vol_ccy":"148291.792","vol_ccy_quote":"360202328.25159","confirm":1},{"ts":1787407200000,"open":"2429.8","high":"2431.6","low":"2405.02","close":"2410.81","volume":"1455733.53","vol_ccy":"145573.353","vol_ccy_quote":"351489018.06401","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2431.68","low":"2408.86","close":"2426.11","volume":"1207665.69","vol_ccy":"120766.569","vol_ccy_quote":"292545049.72727","confirm":1},{"ts":1787421600000,"open":"2426.11","high":"2444.65","low":"2421.31","close":"2438.22","volume":"1007431.75","vol_ccy":"100743.175","vol_ccy_quote":"245120522.19909","confirm":1},{"ts":1787428800000,"open":"2438.22","high":"2443.48","low":"2401.39","close":"2406.68","volume":"1166517.23","vol_ccy":"116651.723","vol_ccy_quote":"282356817.01402","confirm":1},{"ts":1787436000000,"open":"2406.68","high":"2426.53","low":"2403.47","close":"2421.74","volume":"865456.03","vol_ccy":"86545.603","vol_ccy_quote":"209173849.57642","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2435.6","low":"2418.79","close":"2422.45","volume":"1305858.73","vol_ccy":"130585.873","vol_ccy_quote":"316974334.80896","confirm":1},{"ts":1787450400000,"open":"2422.48","high":"2423.98","low":"2407.49","close":"2413.71","volume":"1238662.81","vol_ccy":"123866.281","vol_ccy_quote":"299043118.78527","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2417","low":"2355.06","close":"2373.11","volume":"6273177.87","vol_ccy":"627317.787","vol_ccy_quote":"1494004251.14789","confirm":1},{"ts":1787464800000,"open":"2373.11","high":"2397.19","low":"2369","close":"2388.55","volume":"2119038.05","vol_ccy":"211903.805","vol_ccy_quote":"505815443.64293","confirm":1},{"ts":1787472000000,"open":"2388.54","high":"2427.96","low":"2386.27","close":"2411.45","volume":"2847244.16","vol_ccy":"284724.416","vol_ccy_quote":"686597787.57941","confirm":1},{"ts":1787479200000,"open":"2411.45","high":"2438.92","low":"2411.05","close":"2433.38","volume":"2037993.08","vol_ccy":"203799.308","vol_ccy_quote":"494413172.39588","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2485.35","low":"2418.34","close":"2459.25","volume":"4379911.84","vol_ccy":"437991.184","vol_ccy_quote":"1074582755.30933","confirm":1},{"ts":1787493600000,"open":"2459.26","high":"2470.17","low":"2385.78","close":"2437.95","volume":"5634634.81","vol_ccy":"563463.481","vol_ccy_quote":"1371178795.47759","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2458.67","low":"2430.07","close":"2439.53","volume":"1969694.16","vol_ccy":"196969.416","vol_ccy_quote":"481518465.84922","confirm":1},{"ts":1787508000000,"open":"2439.52","high":"2455.22","low":"2433.6","close":"2444","volume":"861215.61","vol_ccy":"86121.561","vol_ccy_quote":"210552789.32381","confirm":1},{"ts":1787515200000,"open":"2444.01","high":"2484.86","low":"2435.12","close":"2469.1","volume":"2611012.6","vol_ccy":"261101.26","vol_ccy_quote":"643656378.75035","confirm":1},{"ts":1787522400000,"open":"2469.1","high":"2473.97","low":"2440.21","close":"2462.67","volume":"1791893.13","vol_ccy":"179189.313","vol_ccy_quote":"440309219.44844","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2466.56","low":"2426.1","close":"2428.74","volume":"2509398.96","vol_ccy":"250939.896","vol_ccy_quote":"614077046.00651","confirm":1},{"ts":1787536800000,"open":"2428.73","high":"2451.74","low":"2423","close":"2430.13","volume":"2051338.7","vol_ccy":"205133.87","vol_ccy_quote":"499968330.27926","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2459.73","low":"2427.35","close":"2448.22","volume":"2191005.1","vol_ccy":"219100.51","vol_ccy_quote":"535638277.80442","confirm":1},{"ts":1787551200000,"open":"2448.23","high":"2474","low":"2443.48","close":"2453.87","volume":"2254441.66","vol_ccy":"225444.166","vol_ccy_quote":"554142516.95407","confirm":1},{"ts":1787558400000,"open":"2453.88","high":"2464.48","low":"2435.02","close":"2462.04","volume":"2145900.03","vol_ccy":"214590.003","vol_ccy_quote":"526160670.26057","confirm":1},{"ts":1787565600000,"open":"2462.04","high":"2508.6","low":"2453.02","close":"2493.54","volume":"6106654.39","vol_ccy":"610665.439","vol_ccy_quote":"1515226850.23873","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2519.94","low":"2473.57","close":"2492.81","volume":"6776693.28","vol_ccy":"677669.328","vol_ccy_quote":"1692703348.55753","confirm":1},{"ts":1787580000000,"open":"2492.8","high":"2533.32","low":"2477.85","close":"2486.95","volume":"7847884.76","vol_ccy":"784788.476","vol_ccy_quote":"1969607356.81388","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2453.1","close":"2468.27","volume":"5625453.39","vol_ccy":"562545.339","vol_ccy_quote":"1393454906.04476","confirm":1},{"ts":1787594400000,"open":"2468.26","high":"2483.4","low":"2461.01","close":"2470.43","volume":"1973483.29","vol_ccy":"197348.329","vol_ccy_quote":"487942584.32439","confirm":1},{"ts":1787601600000,"open":"2470.43","high":"2489.89","low":"2464.61","close":"2482.95","volume":"819708.87","vol_ccy":"81970.887","vol_ccy_quote":"203020371.03908","confirm":1},{"ts":1787608800000,"open":"2482.95","high":"2486.51","low":"2469.5","close":"2481.08","volume":"735922.67","vol_ccy":"73592.267","vol_ccy_quote":"182444615.52344","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2504.53","low":"2470.94","close":"2495.09","volume":"2555093.87","vol_ccy":"255509.387","vol_ccy_quote":"636685859.08308","confirm":1},{"ts":1787623200000,"open":"2495.1","high":"2532.45","low":"2487.3","close":"2498.3","volume":"4424100.64","vol_ccy":"442410.064","vol_ccy_quote":"1110869825.32413","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2511.36","low":"2487.72","close":"2507.74","volume":"1981930.57","vol_ccy":"198193.057","vol_ccy_quote":"495423038.27484","confirm":1},{"ts":1787637600000,"open":"2507.74","high":"2514.75","low":"2462.57","close":"2477.97","volume":"3258345.25","vol_ccy":"325834.525","vol_ccy_quote":"811499353.86308","confirm":1},{"ts":1787644800000,"open":"2477.97","high":"2497.35","low":"2461.71","close":"2473.95","volume":"2640875.42","vol_ccy":"264087.542","vol_ccy_quote":"655438518.17932","confirm":1},{"ts":1787652000000,"open":"2473.94","high":"2487.24","low":"2468.89","close":"2477.35","volume":"1422340.49","vol_ccy":"142234.049","vol_ccy_quote":"352515652.57836","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2480.89","low":"2437.84","close":"2460.33","volume":"4834026.7","vol_ccy":"483402.67","vol_ccy_quote":"1189846213.15585","confirm":1},{"ts":1787666400000,"open":"2460.32","high":"2483.34","low":"2453.52","close":"2481.54","volume":"2973077.23","vol_ccy":"297307.723","vol_ccy_quote":"734926993.9629","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2454.84","close":"2469.76","volume":"2051353.63","vol_ccy":"205135.363","vol_ccy_quote":"506279802.07599","confirm":1},{"ts":1787680800000,"open":"2469.77","high":"2473.86","low":"2454.84","close":"2462.16","volume":"998476.02","vol_ccy":"99847.602","vol_ccy_quote":"246133312.76163","confirm":1},{"ts":1787688000000,"open":"2462.15","high":"2463.27","low":"2413.56","close":"2441.04","volume":"3401816.11","vol_ccy":"340181.611","vol_ccy_quote":"828296648.29322","confirm":1},{"ts":1787695200000,"open":"2441.04","high":"2456.03","low":"2436","close":"2441.9","volume":"1241839.36","vol_ccy":"124183.936","vol_ccy_quote":"303907532.08012","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2461.68","low":"2434.56","close":"2455.24","volume":"1425391.71","vol_ccy":"142539.171","vol_ccy_quote":"348988515.9498","confirm":1},{"ts":1787709600000,"open":"2455.25","high":"2469.99","low":"2453.15","close":"2464.81","volume":"1552397.59","vol_ccy":"155239.759","vol_ccy_quote":"382391980.1859","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2450.36","close":"2463.71","volume":"1506053.09","vol_ccy":"150605.309","vol_ccy_quote":"370657280.3474","confirm":1},{"ts":1787724000000,"open":"2463.72","high":"2467.6","low":"2452.6","close":"2460.5","volume":"1267161.33","vol_ccy":"126716.133","vol_ccy_quote":"311788966.35059","confirm":1},{"ts":1787731200000,"open":"2460.51","high":"2468.39","low":"2441.76","close":"2447.24","volume":"1855046.86","vol_ccy":"185504.686","vol_ccy_quote":"455084185.8113","confirm":1},{"ts":1787738400000,"open":"2447.24","high":"2474.75","low":"2444.01","close":"2461.86","volume":"2353444.43","vol_ccy":"235344.443","vol_ccy_quote":"579567225.80873","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2470.95","low":"2437","close":"2456.28","volume":"4428459.83","vol_ccy":"442845.983","vol_ccy_quote":"1086044626.92866","confirm":1},{"ts":1787752800000,"open":"2456.34","high":"2461","low":"2431.01","close":"2448.93","volume":"3158471.35","vol_ccy":"315847.135","vol_ccy_quote":"772398579.85903","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2466.87","low":"2437.01","close":"2459.64","volume":"2066188.61","vol_ccy":"206618.861","vol_ccy_quote":"506783429.14097","confirm":1},{"ts":1787767200000,"open":"2459.64","high":"2483.41","low":"2457.5","close":"2469.51","volume":"1981323.09","vol_ccy":"198132.309","vol_ccy_quote":"489544324.31854","confirm":1},{"ts":1787774400000,"open":"2469.5","high":"2504.99","low":"2458.91","close":"2495.74","volume":"2243973.89","vol_ccy":"224397.389","vol_ccy_quote":"557492678.05427","confirm":1},{"ts":1787781600000,"open":"2495.73","high":"2514.37","low":"2487.27","close":"2505.65","volume":"2431683.07","vol_ccy":"243168.307","vol_ccy_quote":"608204128.46893","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2486.18","close":"2497","volume":"2114834.96","vol_ccy":"211483.496","vol_ccy_quote":"528273609.95225","confirm":1},{"ts":1787796000000,"open":"2496.99","high":"2504","low":"2487.84","close":"2492.28","volume":"1310275.36","vol_ccy":"131027.536","vol_ccy_quote":"326833626.68817","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2497","low":"2480.56","close":"2495.46","volume":"1512499.27","vol_ccy":"151249.927","vol_ccy_quote":"376242883.86325","confirm":1},{"ts":1787810400000,"open":"2495.45","high":"2498.1","low":"2483.36","close":"2495.92","volume":"1046575.93","vol_ccy":"104657.593","vol_ccy_quote":"260647887.6701","confirm":1},{"ts":1787817600000,"open":"2495.93","high":"2566.26","low":"2495.93","close":"2534.03","volume":"8600512.93","vol_ccy":"860051.293","vol_ccy_quote":"2180075757.44777","confirm":1},{"ts":1787824800000,"open":"2534.03","high":"2539.29","low":"2484.16","close":"2500.69","volume":"4942504.84","vol_ccy":"494250.484","vol_ccy_quote":"1239071120.29417","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2506.28","low":"2481.57","close":"2495.29","volume":"2663384.38","vol_ccy":"266338.438","vol_ccy_quote":"664363489.33143","confirm":1},{"ts":1787839200000,"open":"2495.29","high":"2530.48","low":"2487.58","close":"2520.45","volume":"4481083.08","vol_ccy":"448108.308","vol_ccy_quote":"1126189460.18035","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2533.15","low":"2514.3","close":"2517.29","volume":"2091031.75","vol_ccy":"209103.175","vol_ccy_quote":"527721258.4812","confirm":1},{"ts":1787853600000,"open":"2517.3","high":"2517.63","low":"2487.32","close":"2496.78","volume":"2644302.89","vol_ccy":"264430.289","vol_ccy_quote":"661433232.35629","confirm":1},{"ts":1787860800000,"open":"2496.78","high":"2508.48","low":"2493.69","close":"2503.18","volume":"762777.73","vol_ccy":"76277.773","vol_ccy_quote":"190780792.74539","confirm":1},{"ts":1787868000000,"open":"2503.18","high":"2517.96","low":"2503.17","close":"2509.78","volume":"813393.9","vol_ccy":"81339.39","vol_ccy_quote":"204289678.33026","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2535.35","low":"2504.63","close":"2511.21","volume":"2634294.54","vol_ccy":"263429.454","vol_ccy_quote":"663647857.7239","confirm":1},{"ts":1787882400000,"open":"2511.2","high":"2511.52","low":"2485","close":"2488.98","volume":"2639608.3","vol_ccy":"263960.83","vol_ccy_quote":"658502684.84711","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2496.79","low":"2474","close":"2492.19","volume":"2251211.27","vol_ccy":"225121.127","vol_ccy_quote":"559698517.84648","confirm":1},{"ts":1787896800000,"open":"2492.2","high":"2504.52","low":"2492.19","close":"2495.7","volume":"1509649.95","vol_ccy":"150964.995","vol_ccy_quote":"377142960.04728","confirm":1},{"ts":1787904000000,"open":"2495.7","high":"2503.52","low":"2482.18","close":"2488.87","volume":"1306790.56","vol_ccy":"130679.056","vol_ccy_quote":"325616456.76426","confirm":1},{"ts":1787911200000,"open":"2488.87","high":"2510.73","low":"2481.05","close":"2504.01","volume":"1932348.07","vol_ccy":"193234.807","vol_ccy_quote":"482919167.93674","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2518.8","low":"2493.48","close":"2508.31","volume":"2004907.66","vol_ccy":"200490.766","vol_ccy_quote":"501823631.84675","confirm":1},{"ts":1787925600000,"open":"2508.31","high":"2525.75","low":"2465","close":"2470.83","volume":"8719933.35","vol_ccy":"871993.335","vol_ccy_quote":"2175362578.98602","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2442.98","volume":"8744387.13","vol_ccy":"874438.713","vol_ccy_quote":"2132553110.80832","confirm":1},{"ts":1787940000000,"open":"2442.97","high":"2444.27","low":"2417.01","close":"2434.9","volume":"2283770.36","vol_ccy":"228377.036","vol_ccy_quote":"555030113.73074","confirm":1},{"ts":1787947200000,"open":"2434.9","high":"2435.4","low":"2421.33","close":"2424.12","volume":"717301.02","vol_ccy":"71730.102","vol_ccy_quote":"174172808.04767","confirm":1},{"ts":1787954400000,"open":"2424.12","high":"2445","low":"2422","close":"2441.89","volume":"792067.94","vol_ccy":"79206.794","vol_ccy_quote":"193023816.10461","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2438.1","close":"2442.65","volume":"641332.74","vol_ccy":"64133.274","vol_ccy_quote":"156664938.15063","confirm":1},{"ts":1787968800000,"open":"2442.65","high":"2443.88","low":"2433.29","close":"2434.22","volume":"644193.32","vol_ccy":"64419.332","vol_ccy_quote":"157030079.23825","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2441.79","low":"2433.59","close":"2438.1","volume":"474649.72","vol_ccy":"47464.972","vol_ccy_quote":"115741508.19819","confirm":1},{"ts":1787983200000,"open":"2438.11","high":"2438.11","low":"2428.76","close":"2435.25","volume":"721827.96","vol_ccy":"72182.796","vol_ccy_quote":"175640363.7695","confirm":1},{"ts":1787990400000,"open":"2435.25","high":"2436.52","low":"2430.08","close":"2434.51","volume":"479399.16","vol_ccy":"47939.916","vol_ccy_quote":"116657075.19812","confirm":1},{"ts":1787997600000,"open":"2434.5","high":"2437.65","low":"2430.56","close":"2434.94","volume":"423609.97","vol_ccy":"42360.997","vol_ccy_quote":"103138606.98868","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2438.4","low":"2431.45","close":"2434.6","volume":"335339.72","vol_ccy":"33533.972","vol_ccy_quote":"81632771.74879","confirm":1},{"ts":1788012000000,"open":"2434.6","high":"2452.67","low":"2434.06","close":"2443.57","volume":"1470741.37","vol_ccy":"147074.137","vol_ccy_quote":"359427759.89695","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2459.39","low":"2443.57","close":"2449.3","volume":"1234472.01","vol_ccy":"123447.201","vol_ccy_quote":"302443622.26778","confirm":1},{"ts":1788026400000,"open":"2449.29","high":"2458.9","low":"2444.46","close":"2452.27","volume":"633413.7","vol_ccy":"63341.37","vol_ccy_quote":"155342189.87718","confirm":1},{"ts":1788033600000,"open":"2452.27","high":"2457.13","low":"2447.74","close":"2450.37","volume":"335396.88","vol_ccy":"33539.688","vol_ccy_quote":"82228797.32504","confirm":1},{"ts":1788040800000,"open":"2450.36","high":"2458.68","low":"2447.72","close":"2456.4","volume":"337149.21","vol_ccy":"33714.921","vol_ccy_quote":"82728052.90511","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2452.1","close":"2455.47","volume":"1005933.61","vol_ccy":"100593.361","vol_ccy_quote":"247396800.77971","confirm":1},{"ts":1788055200000,"open":"2455.47","high":"2459.88","low":"2452.58","close":"2455.95","volume":"507088.16","vol_ccy":"50708.816","vol_ccy_quote":"124537152.63068","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2459","low":"2450.04","close":"2455.24","volume":"507648.2","vol_ccy":"50764.82","vol_ccy_quote":"124616533.68531","confirm":1},{"ts":1788069600000,"open":"2455.24","high":"2460.5","low":"2453.81","close":"2454.28","volume":"507949.95","vol_ccy":"50794.995","vol_ccy_quote":"124810183.8769","confirm":1},{"ts":1788076800000,"open":"2454.28","high":"2458.8","low":"2451","close":"2452.56","volume":"504457.73","vol_ccy":"50445.773","vol_ccy_quote":"123818589.89447","confirm":1},{"ts":1788084000000,"open":"2452.55","high":"2460.64","low":"2451.34","close":"2458.99","volume":"598074.44","vol_ccy":"59807.444","vol_ccy_quote":"146927020.62651","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2478.77","low":"2457.55","close":"2474.03","volume":"2462567.36","vol_ccy":"246256.736","vol_ccy_quote":"607548793.11816","confirm":1},{"ts":1788098400000,"open":"2474.03","high":"2483.24","low":"2469.69","close":"2479.68","volume":"1433718.39","vol_ccy":"143371.839","vol_ccy_quote":"354989925.11401","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2534.48","low":"2478","close":"2504.65","volume":"7185094.3","vol_ccy":"718509.43","vol_ccy_quote":"1803809383.90133","confirm":1},{"ts":1788112800000,"open":"2504.64","high":"2516.77","low":"2495.04","close":"2502.7","volume":"1583717.57","vol_ccy":"158371.757","vol_ccy_quote":"396853251.44445","confirm":1},{"ts":1788120000000,"open":"2502.7","high":"2507.87","low":"2457.06","close":"2480.59","volume":"2802809.37","vol_ccy":"280280.937","vol_ccy_quote":"695197768.09029","confirm":1},{"ts":1788127200000,"open":"2480.59","high":"2487.73","low":"2386","close":"2415.7","volume":"6603556.53","vol_ccy":"660355.653","vol_ccy_quote":"1605463820.69567","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2438.82","low":"2404.43","close":"2412.37","volume":"3368494.75","vol_ccy":"336849.475","vol_ccy_quote":"815793603.24326","confirm":1},{"ts":1788141600000,"open":"2412.37","high":"2424.8","low":"2400.63","close":"2419.8","volume":"2518525.41","vol_ccy":"251852.541","vol_ccy_quote":"607967287.94757","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2441.88","low":"2410","close":"2434.9","volume":"2718229.16","vol_ccy":"271822.916","vol_ccy_quote":"659103617.44304","confirm":1},{"ts":1788156000000,"open":"2434.89","high":"2445.44","low":"2430.06","close":"2439.25","volume":"1826599.84","vol_ccy":"182659.984","vol_ccy_quote":"445534314.11562","confirm":1},{"ts":1788163200000,"open":"2439.25","high":"2456.84","low":"2432.27","close":"2445.53","volume":"2048287.93","vol_ccy":"204828.793","vol_ccy_quote":"500778743.25999","confirm":1},{"ts":1788170400000,"open":"2445.53","high":"2456.8","low":"2439.65","close":"2445.04","volume":"1647045.69","vol_ccy":"164704.569","vol_ccy_quote":"403296007.64511","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2464","low":"2435.5","close":"2439.33","volume":"3551225.63","vol_ccy":"355122.563","vol_ccy_quote":"870192888.66083","confirm":1},{"ts":1788184800000,"open":"2439.33","high":"2478.14","low":"2436.17","close":"2466.52","volume":"3969679.21","vol_ccy":"396967.921","vol_ccy_quote":"977103917.05301","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2476.57","low":"2459.52","close":"2474.09","volume":"1654627.78","vol_ccy":"165462.778","vol_ccy_quote":"408294076.4628","confirm":1},{"ts":1788199200000,"open":"2474.08","high":"2489.76","low":"2468","close":"2480.84","volume":"1819603.24","vol_ccy":"181960.324","vol_ccy_quote":"451201779.6282","confirm":1},{"ts":1788206400000,"open":"2480.85","high":"2485.82","low":"2466.14","close":"2477.33","volume":"887368.14","vol_ccy":"88736.814","vol_ccy_quote":"219601923.51583","confirm":1},{"ts":1788213600000,"open":"2477.33","high":"2479.7","low":"2460.36","close":"2466.54","volume":"636023.98","vol_ccy":"63602.398","vol_ccy_quote":"156958182.52171","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2476.98","low":"2456.39","close":"2461.82","volume":"1299573.22","vol_ccy":"129957.322","vol_ccy_quote":"320689689.69435","confirm":1},{"ts":1788228000000,"open":"2461.82","high":"2481.88","low":"2452.92","close":"2471.46","volume":"1604591.77","vol_ccy":"160459.177","vol_ccy_quote":"395846154.75803","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2484.7","low":"2467.59","close":"2483.49","volume":"1241512.87","vol_ccy":"124151.287","vol_ccy_quote":"307333140.42081","confirm":1},{"ts":1788242400000,"open":"2483.5","high":"2483.5","low":"2465.32","close":"2471.73","volume":"1126906.75","vol_ccy":"112690.675","vol_ccy_quote":"278741207.3255","confirm":1},{"ts":1788249600000,"open":"2471.73","high":"2472.63","low":"2442.33","close":"2451.24","volume":"3117331.76","vol_ccy":"311733.176","vol_ccy_quote":"764443893.11512","confirm":1},{"ts":1788256800000,"open":"2451.24","high":"2463","low":"2447.33","close":"2457.98","volume":"1345871.19","vol_ccy":"134587.119","vol_ccy_quote":"330661690.89375","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2423","close":"2443.27","volume":"3623061.07","vol_ccy":"362306.107","vol_ccy_quote":"884493086.82186","confirm":1},{"ts":1788271200000,"open":"2443.28","high":"2456.77","low":"2433.07","close":"2448","volume":"2593397.79","vol_ccy":"259339.779","vol_ccy_quote":"634517181.98948","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2415.01","close":"2417.71","volume":"3428454.83","vol_ccy":"342845.483","vol_ccy_quote":"833128184.02211","confirm":1},{"ts":1788285600000,"open":"2417.72","high":"2424","low":"2382.19","close":"2417.98","volume":"5391872.64","vol_ccy":"539187.264","vol_ccy_quote":"1297253952.17894","confirm":1},{"ts":1788292800000,"open":"2418","high":"2422.22","low":"2398.27","close":"2414.58","volume":"1454661.86","vol_ccy":"145466.186","vol_ccy_quote":"350891814.71799","confirm":1},{"ts":1788300000000,"open":"2414.57","high":"2427.29","low":"2404.39","close":"2417.5","volume":"1180180.9","vol_ccy":"118018.09","vol_ccy_quote":"285208566.52664","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2421.58","low":"2385.05","close":"2398.46","volume":"2731415.39","vol_ccy":"273141.539","vol_ccy_quote":"655933723.78304","confirm":1},{"ts":1788314400000,"open":"2398.45","high":"2423.64","low":"2394.34","close":"2413.22","volume":"2617722.07","vol_ccy":"261772.207","vol_ccy_quote":"631118070.77558","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2424.89","low":"2404.08","close":"2421.23","volume":"1562974.18","vol_ccy":"156297.418","vol_ccy_quote":"377490175.46606","confirm":1},{"ts":1788328800000,"open":"2421.24","high":"2429","low":"2413.58","close":"2416.69","volume":"1565394.1","vol_ccy":"156539.41","vol_ccy_quote":"378887788.25134","confirm":1},{"ts":1788336000000,"open":"2416.69","high":"2419.5","low":"2366.03","close":"2375.92","volume":"5736640.25","vol_ccy":"573664.025","vol_ccy_quote":"1368664236.71364","confirm":1},{"ts":1788343200000,"open":"2375.91","high":"2381.53","low":"2355.56","close":"2380.8","volume":"3991644.79","vol_ccy":"399164.479","vol_ccy_quote":"945413000.53569","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2418.64","low":"2376","close":"2401.99","volume":"4520966.03","vol_ccy":"452096.603","vol_ccy_quote":"1082910284.05048","confirm":1},{"ts":1788357600000,"open":"2402","high":"2410","low":"2377.51","close":"2390.08","volume":"3862139.66","vol_ccy":"386213.966","vol_ccy_quote":"923808150.49015","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2403.7","low":"2371.07","close":"2392.65","volume":"2988329.69","vol_ccy":"298832.969","vol_ccy_quote":"713390625.18511","confirm":1},{"ts":1788372000000,"open":"2392.65","high":"2399","low":"2382.2","close":"2392.31","volume":"1348984.21","vol_ccy":"134898.421","vol_ccy_quote":"322616059.40868","confirm":1},{"ts":1788379200000,"open":"2392.31","high":"2399.19","low":"2385.6","close":"2389.41","volume":"833237.47","vol_ccy":"83323.747","vol_ccy_quote":"199325100.52812","confirm":1},{"ts":1788386400000,"open":"2389.42","high":"2392.6","low":"2376.1","close":"2390.96","volume":"1106864.03","vol_ccy":"110686.403","vol_ccy_quote":"263829732.88732","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2394.4","low":"2368.73","close":"2385.59","volume":"2331421.29","vol_ccy":"233142.129","vol_ccy_quote":"555688393.28266","confirm":1},{"ts":1788400800000,"open":"2385.58","high":"2410","low":"2381.09","close":"2402.31","volume":"1887985.27","vol_ccy":"188798.527","vol_ccy_quote":"453218528.2446","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2408.95","low":"2378.01","close":"2403.87","volume":"2651163.35","vol_ccy":"265116.335","vol_ccy_quote":"634830193.50607","confirm":1},{"ts":1788415200000,"open":"2403.86","high":"2419.99","low":"2394.01","close":"2397.51","volume":"2949502.65","vol_ccy":"294950.265","vol_ccy_quote":"709878825.21187","confirm":1},{"ts":1788422400000,"open":"2397.51","high":"2412.47","low":"2392.42","close":"2392.67","volume":"1656127.01","vol_ccy":"165612.701","vol_ccy_quote":"397801026.52618","confirm":1},{"ts":1788429600000,"open":"2392.66","high":"2410","low":"2388.61","close":"2405.89","volume":"1645962.39","vol_ccy":"164596.239","vol_ccy_quote":"394812844.83545","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2434.99","low":"2404.05","close":"2428.81","volume":"3977512.88","vol_ccy":"397751.288","vol_ccy_quote":"962890179.78318","confirm":1},{"ts":1788444000000,"open":"2428.81","high":"2516.98","low":"2424.42","close":"2516.15","volume":"10223204.69","vol_ccy":"1022320.469","vol_ccy_quote":"2532283486.39284","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2518.8","low":"2487.4","close":"2499.36","volume":"3364574.3","vol_ccy":"336457.43","vol_ccy_quote":"840842116.92708","confirm":1},{"ts":1788458400000,"open":"2499.35","high":"2530.5","low":"2497.18","close":"2517.41","volume":"3049517.47","vol_ccy":"304951.747","vol_ccy_quote":"766503283.30982","confirm":1},{"ts":1788465600000,"open":"2517.41","high":"2526.47","low":"2498.37","close":"2510.3","volume":"1733762.49","vol_ccy":"173376.249","vol_ccy_quote":"435188070.30998","confirm":1},{"ts":1788472800000,"open":"2510.29","high":"2511.79","low":"2488.05","close":"2506.23","volume":"1393568.61","vol_ccy":"139356.861","vol_ccy_quote":"348253634.63907","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2514.97","low":"2495.77","close":"2505.99","volume":"1730258.33","vol_ccy":"173025.833","vol_ccy_quote":"433362187.93154","confirm":1},{"ts":1788487200000,"open":"2506","high":"2516.8","low":"2497.04","close":"2504","volume":"1336531.82","vol_ccy":"133653.182","vol_ccy_quote":"335008992.93557","confirm":1},{"ts":1788494400000,"open":"2504","high":"2524","low":"2501.2","close":"2508.06","volume":"2333919.19","vol_ccy":"233391.919","vol_ccy_quote":"586526517.02918","confirm":1},{"ts":1788501600000,"open":"2508.06","high":"2518.27","low":"2498.66","close":"2503.59","volume":"1734430.6","vol_ccy":"173443.06","vol_ccy_quote":"435030019.77448","confirm":1},{"ts":1788508800000,"open":"2503.59","high":"2548.37","low":"2502.41","close":"2520.21","volume":"5194536.44","vol_ccy":"519453.644","vol_ccy_quote":"1312210884.33182","confirm":1},{"ts":1788516000000,"open":"2520.2","high":"2527.8","low":"2513.01","close":"2521.99","volume":"1459017.66","vol_ccy":"145901.766","vol_ccy_quote":"367906401.90913","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2432.51","close":"2451.12","volume":"11206766.72","vol_ccy":"1120676.672","vol_ccy_quote":"2758506092.64218","confirm":1},{"ts":1788530400000,"open":"2451.11","high":"2457.65","low":"2428.03","close":"2451","volume":"3248262.28","vol_ccy":"324826.228","vol_ccy_quote":"794447947.61711","confirm":1},{"ts":1788537600000,"open":"2451","high":"2463.62","low":"2441.87","close":"2444.16","volume":"1635059.46","vol_ccy":"163505.946","vol_ccy_quote":"401019812.65364","confirm":1},{"ts":1788544800000,"open":"2444.15","high":"2456.53","low":"2443.63","close":"2454.8","volume":"625168.93","vol_ccy":"62516.893","vol_ccy_quote":"153232235.94754","confirm":1},{"ts":1788552000000,"open":"2454.81","high":"2457.99","low":"2448.54","close":"2450.67","volume":"470945.62","vol_ccy":"47094.562","vol_ccy_quote":"115519280.62991","confirm":1},{"ts":1788559200000,"open":"2450.67","high":"2455.11","low":"2449","close":"2454.98","volume":"274546.15","vol_ccy":"27454.615","vol_ccy_quote":"67319883.35921","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2450.33","close":"2450.91","volume":"466542.25","vol_ccy":"46654.225","vol_ccy_quote":"114443037.28326","confirm":1},{"ts":1788573600000,"open":"2450.9","high":"2454.8","low":"2449","close":"2451.55","volume":"420658.14","vol_ccy":"42065.814","vol_ccy_quote":"103117858.12524","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2451.9","low":"2443.61","close":"2450","volume":"747707.39","vol_ccy":"74770.739","vol_ccy_quote":"183058146.81827","confirm":1},{"ts":1788588000000,"open":"2450","high":"2457.95","low":"2449.49","close":"2456.01","volume":"694791.31","vol_ccy":"69479.131","vol_ccy_quote":"170525668.67553","confirm":1},{"ts":1788595200000,"open":"2456.01","high":"2459","low":"2451.66","close":"2457.23","volume":"582293.36","vol_ccy":"58229.336","vol_ccy_quote":"143008119.48754","confirm":1},{"ts":1788602400000,"open":"2457.23","high":"2457.42","low":"2451.95","close":"2452.88","volume":"383856.22","vol_ccy":"38385.622","vol_ccy_quote":"94202939.3943","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2462.03","low":"2448","close":"2453.02","volume":"1004830.39","vol_ccy":"100483.039","vol_ccy_quote":"246771611.67448","confirm":1},{"ts":1788616800000,"open":"2453.02","high":"2458.7","low":"2452.5","close":"2458.48","volume":"420767.12","vol_ccy":"42076.712","vol_ccy_quote":"103351900.06132","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2484.99","low":"2457.52","close":"2479.95","volume":"2315604.78","vol_ccy":"231560.478","vol_ccy_quote":"572560463.58643","confirm":1},{"ts":1788631200000,"open":"2479.96","high":"2481.59","low":"2471.51","close":"2476.21","volume":"700495.41","vol_ccy":"70049.541","vol_ccy_quote":"173490900.49402","confirm":1},{"ts":1788638400000,"open":"2476.21","high":"2493.38","low":"2473.85","close":"2488","volume":"1018522.01","vol_ccy":"101852.201","vol_ccy_quote":"252850140.08911","confirm":1},{"ts":1788645600000,"open":"2488","high":"2490","low":"2475.79","close":"2479.07","volume":"699578.38","vol_ccy":"69957.838","vol_ccy_quote":"173558850.62071","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2507.58","low":"2478.02","close":"2504.49","volume":"1926212.06","vol_ccy":"192621.206","vol_ccy_quote":"480745926.01557","confirm":1},{"ts":1788660000000,"open":"2504.5","high":"2513.96","low":"2499.1","close":"2508.64","volume":"1642522.11","vol_ccy":"164252.211","vol_ccy_quote":"411550260.39392","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2523.42","low":"2496.55","close":"2512.59","volume":"1802252.29","vol_ccy":"180225.229","vol_ccy_quote":"452344615.69173","confirm":1},{"ts":1788674400000,"open":"2512.59","high":"2512.59","low":"2482","close":"2495.71","volume":"1979238.61","vol_ccy":"197923.861","vol_ccy_quote":"494041991.62947","confirm":1},{"ts":1788681600000,"open":"2495.71","high":"2502.95","low":"2490.63","close":"2497.92","volume":"1025463.88","vol_ccy":"102546.388","vol_ccy_quote":"256021050.74015","confirm":1},{"ts":1788688800000,"open":"2497.92","high":"2503.8","low":"2496.63","close":"2500.67","volume":"670661.38","vol_ccy":"67066.138","vol_ccy_quote":"167653732.53652","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2503.87","low":"2485.37","close":"2493.56","volume":"1279723.07","vol_ccy":"127972.307","vol_ccy_quote":"319282412.7895","confirm":1},{"ts":1788703200000,"open":"2493.56","high":"2494.1","low":"2457.38","close":"2478.58","volume":"3213275.7","vol_ccy":"321327.57","vol_ccy_quote":"796109841.25705","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2494.28","low":"2474.2","close":"2490.24","volume":"1358355.13","vol_ccy":"135835.513","vol_ccy_quote":"337617006.37338","confirm":1},{"ts":1788717600000,"open":"2490.25","high":"2499.76","low":"2488.69","close":"2489.62","volume":"654870.23","vol_ccy":"65487.023","vol_ccy_quote":"163306217.34111","confirm":1},{"ts":1788724800000,"open":"2489.62","high":"2515","low":"2487.71","close":"2507.16","volume":"1175962.8","vol_ccy":"117596.28","vol_ccy_quote":"294532401.14443","confirm":1},{"ts":1788732000000,"open":"2507.16","high":"2525.64","low":"2486.51","close":"2513.22","volume":"1944160.56","vol_ccy":"194416.056","vol_ccy_quote":"487885232.22187","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2521.82","low":"2497.17","close":"2503.01","volume":"1883427.12","vol_ccy":"188342.712","vol_ccy_quote":"472480442.80995","confirm":1},{"ts":1788746400000,"open":"2503.01","high":"2536.88","low":"2495.01","close":"2496.12","volume":"3129535.49","vol_ccy":"312953.549","vol_ccy_quote":"786635779.28134","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2513.35","low":"2490.18","close":"2503.61","volume":"1476832.69","vol_ccy":"147683.269","vol_ccy_quote":"369465125.25261","confirm":1},{"ts":1788760800000,"open":"2503.62","high":"2509","low":"2473","close":"2488","volume":"2377251.45","vol_ccy":"237725.145","vol_ccy_quote":"591707981.02401","confirm":1},{"ts":1788768000000,"open":"2488","high":"2496.61","low":"2483","close":"2483.58","volume":"1320130.36","vol_ccy":"132013.036","vol_ccy_quote":"328719302.53395","confirm":1},{"ts":1788775200000,"open":"2483.58","high":"2492.37","low":"2483.58","close":"2487.94","volume":"701534.17","vol_ccy":"70153.417","vol_ccy_quote":"174558219.38272","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2510.84","low":"2487.51","close":"2497.82","volume":"1946399.89","vol_ccy":"194639.989","vol_ccy_quote":"486741129.38273","confirm":1},{"ts":1788789600000,"open":"2497.81","high":"2498.62","low":"2463.56","close":"2469.11","volume":"3847986.88","vol_ccy":"384798.688","vol_ccy_quote":"954092602.64942","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2498.79","low":"2468.99","close":"2494.44","volume":"1846358.36","vol_ccy":"184635.836","vol_ccy_quote":"458410431.69061","confirm":1},{"ts":1788804000000,"open":"2494.44","high":"2496.9","low":"2486.04","close":"2494.99","volume":"749508.23","vol_ccy":"74950.823","vol_ccy_quote":"186751947.2959","confirm":1},{"ts":1788811200000,"open":"2494.99","high":"2496.25","low":"2486.09","close":"2490","volume":"568369.9","vol_ccy":"56836.99","vol_ccy_quote":"141606109.65661","confirm":1},{"ts":1788818400000,"open":"2490","high":"2492.9","low":"2473.57","close":"2488.99","volume":"1137411.53","vol_ccy":"113741.153","vol_ccy_quote":"282537867.77941","confirm":1},{"ts":1788825600000,"open":"2489","high":"2505.26","low":"2482.1","close":"2503.18","volume":"1374787.96","vol_ccy":"137478.796","vol_ccy_quote":"343015380.20218","confirm":1},{"ts":1788832800000,"open":"2503.18","high":"2507.43","low":"2476.52","close":"2485.1","volume":"1854230.42","vol_ccy":"185423.042","vol_ccy_quote":"461626299.41862","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2485.47","low":"2471.67","close":"2472.45","volume":"1481449.78","vol_ccy":"148144.978","vol_ccy_quote":"367262462.08536","confirm":1},{"ts":1788847200000,"open":"2472.44","high":"2484.24","low":"2461.46","close":"2478.49","volume":"2574605.94","vol_ccy":"257460.594","vol_ccy_quote":"636204063.48081","confirm":1},{"ts":1788854400000,"open":"2478.49","high":"2494.44","low":"2467.85","close":"2490.87","volume":"2049417.21","vol_ccy":"204941.721","vol_ccy_quote":"508802054.23788","confirm":1},{"ts":1788861600000,"open":"2490.86","high":"2499.36","low":"2470.5","close":"2473.63","volume":"2072030.09","vol_ccy":"207203.009","vol_ccy_quote":"514273349.42506","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2475.3","low":"2440.43","close":"2458.57","volume":"3955913.48","vol_ccy":"395591.348","vol_ccy_quote":"971965431.24243","confirm":1},{"ts":1788876000000,"open":"2458.58","high":"2500.67","low":"2455.88","close":"2497.42","volume":"4194746.75","vol_ccy":"419474.675","vol_ccy_quote":"1041291130.33276","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2504.5","low":"2485.73","close":"2487.05","volume":"2072411.19","vol_ccy":"207241.119","vol_ccy_quote":"516850204.00265","confirm":1},{"ts":1788890400000,"open":"2487.06","high":"2507.57","low":"2475.41","close":"2481.26","volume":"2166144.57","vol_ccy":"216614.457","vol_ccy_quote":"538984418.33817","confirm":1},{"ts":1788897600000,"open":"2481.25","high":"2490.77","low":"2477.41","close":"2481.88","volume":"798746.7","vol_ccy":"79874.67","vol_ccy_quote":"198376786.58196","confirm":1},{"ts":1788904800000,"open":"2481.87","high":"2489.6","low":"2480.53","close":"2484.11","volume":"609073.45","vol_ccy":"60907.345","vol_ccy_quote":"151327881.19695","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2498.5","low":"2484.1","close":"2496.49","volume":"1067735.82","vol_ccy":"106773.582","vol_ccy_quote":"266202799.92178","confirm":1},{"ts":1788919200000,"open":"2496.48","high":"2499","low":"2485.19","close":"2488.01","volume":"958493.32","vol_ccy":"95849.332","vol_ccy_quote":"238771217.15133","confirm":1},{"ts":1788926400000,"open":"2488","high":"2513.44","low":"2488","close":"2495.67","volume":"2540419.79","vol_ccy":"254041.979","vol_ccy_quote":"635505019.28551","confirm":1},{"ts":1788933600000,"open":"2495.68","high":"2516.64","low":"2491.17","close":"2509.17","volume":"1993241.36","vol_ccy":"199324.136","vol_ccy_quote":"499670891.20361","confirm":1},{"ts":1788940800000,"open":"2509.17","high":"2523","low":"2489.01","close":"2489.51","volume":"2826640.15","vol_ccy":"282664.015","vol_ccy_quote":"708887693.41052","confirm":1},{"ts":1788948000000,"open":"2489.51","high":"2504.85","low":"2480.88","close":"2499.81","volume":"2508597.39","vol_ccy":"250859.739","vol_ccy_quote":"624921154.74309","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2520.45","low":"2497.25","close":"2501.5","volume":"3288599.51","vol_ccy":"328859.951","vol_ccy_quote":"824695379.36293","confirm":1},{"ts":1788962400000,"open":"2501.5","high":"2513.35","low":"2468.63","close":"2489.29","volume":"5749528.09","vol_ccy":"574952.809","vol_ccy_quote":"1432356505.22422","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2498.89","low":"2484","close":"2493.01","volume":"1652655.81","vol_ccy":"165265.581","vol_ccy_quote":"411997537.16721","confirm":1},{"ts":1788976800000,"open":"2493","high":"2494.85","low":"2461.48","close":"2464.18","volume":"1994255.44","vol_ccy":"199425.544","vol_ccy_quote":"493982447.62031","confirm":1},{"ts":1788984000000,"open":"2464.15","high":"2471.42","low":"2451.68","close":"2460.7","volume":"1751942.16","vol_ccy":"175194.216","vol_ccy_quote":"431619891.59106","confirm":1},{"ts":1788991200000,"open":"2460.7","high":"2467.82","low":"2441.98","close":"2467.02","volume":"2131409.76","vol_ccy":"213140.976","vol_ccy_quote":"522759957.07249","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2478.22","low":"2453.44","close":"2462.8","volume":"1679556.77","vol_ccy":"167955.677","vol_ccy_quote":"414115410.72159","confirm":1},{"ts":1789005600000,"open":"2462.8","high":"2478","low":"2459.06","close":"2474.19","volume":"1543373.84","vol_ccy":"154337.384","vol_ccy_quote":"381438253.781","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2482.85","low":"2472.69","close":"2480.9","volume":"1094329.3","vol_ccy":"109432.93","vol_ccy_quote":"271162577.13509","confirm":1},{"ts":1789020000000,"open":"2480.9","high":"2483.67","low":"2462.5","close":"2471.76","volume":"1632250.4","vol_ccy":"163225.04","vol_ccy_quote":"403541388.40516","confirm":1},{"ts":1789027200000,"open":"2471.76","high":"2476.72","low":"2463.53","close":"2467.71","volume":"1104307.62","vol_ccy":"110430.762","vol_ccy_quote":"272765437.71809","confirm":1},{"ts":1789034400000,"open":"2467.7","high":"2471","low":"2456.9","close":"2461.13","volume":"1312167.58","vol_ccy":"131216.758","vol_ccy_quote":"323412856.57764","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2466.68","low":"2404.03","close":"2433.57","volume":"9098559.19","vol_ccy":"909855.919","vol_ccy_quote":"2209248757.55176","confirm":1},{"ts":1789048800000,"open":"2433.57","high":"2444","low":"2425.37","close":"2440.05","volume":"2650077.49","vol_ccy":"265007.749","vol_ccy_quote":"645740907.58473","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2474.3","low":"2431.02","close":"2464.79","volume":"3320523.14","vol_ccy":"332052.314","vol_ccy_quote":"814697098.44008","confirm":1},{"ts":1789063200000,"open":"2464.79","high":"2471.59","low":"2453.2","close":"2461.47","volume":"1785203.87","vol_ccy":"178520.387","vol_ccy_quote":"439389767.62553","confirm":1},{"ts":1789070400000,"open":"2461.46","high":"2467.9","low":"2456.24","close":"2459.21","volume":"534082.78","vol_ccy":"53408.278","vol_ccy_quote":"131480487.63562","confirm":1},{"ts":1789077600000,"open":"2459.2","high":"2461.53","low":"2433.38","close":"2437.25","volume":"1610545.5","vol_ccy":"161054.55","vol_ccy_quote":"393702773.90483","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2459.11","low":"2436.45","close":"2453.31","volume":"1773655.4","vol_ccy":"177365.54","vol_ccy_quote":"434596624.339","confirm":1},{"ts":1789092000000,"open":"2453.31","high":"2454.34","low":"2439.01","close":"2446.18","volume":"1224408.65","vol_ccy":"122440.865","vol_ccy_quote":"299381292.65229","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2468.21","low":"2445","close":"2467.73","volume":"1703584.79","vol_ccy":"170358.479","vol_ccy_quote":"418783558.05186","confirm":1},{"ts":1789106400000,"open":"2467.73","high":"2472.85","low":"2462.23","close":"2466.27","volume":"1276029.23","vol_ccy":"127602.923","vol_ccy_quote":"314822302.93538","confirm":1},{"ts":1789113600000,"open":"2466.27","high":"2483.84","low":"2460.75","close":"2468.17","volume":"2057012.83","vol_ccy":"205701.283","vol_ccy_quote":"508550705.24203","confirm":1},{"ts":1789120800000,"open":"2468.16","high":"2474.94","low":"2451.69","close":"2457.35","volume":"1651610.15","vol_ccy":"165161.015","vol_ccy_quote":"406306397.03453","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2648","low":"2432.25","close":"2628.84","volume":"18384297.36","vol_ccy":"1838429.736","vol_ccy_quote":"4631338988.40298","confirm":1},{"ts":1789135200000,"open":"2628.84","high":"2667.35","low":"2541.68","close":"2557.76","volume":"11524585.29","vol_ccy":"1152458.529","vol_ccy_quote":"3002674265.51791","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2584","low":"2542.35","close":"2565.31","volume":"4808893.21","vol_ccy":"480889.321","vol_ccy_quote":"1234115255.025","confirm":1},{"ts":1789149600000,"open":"2565.31","high":"2567.21","low":"2528","close":"2538.11","volume":"3278155.25","vol_ccy":"327815.525","vol_ccy_quote":"833212496.54073","confirm":1},{"ts":1789156800000,"open":"2538.1","high":"2547.05","low":"2511.5","close":"2515.45","volume":"1853152.33","vol_ccy":"185315.233","vol_ccy_quote":"468851576.03338","confirm":1},{"ts":1789164000000,"open":"2515.44","high":"2522.6","low":"2504.13","close":"2515.45","volume":"2092425.64","vol_ccy":"209242.564","vol_ccy_quote":"525871547.69087","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2508.51","close":"2512.77","volume":"814194.09","vol_ccy":"81419.409","vol_ccy_quote":"204637012.41168","confirm":1},{"ts":1789178400000,"open":"2512.78","high":"2515.51","low":"2508.22","close":"2512.37","volume":"694724.26","vol_ccy":"69472.426","vol_ccy_quote":"174558602.88288","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2514.78","low":"2507.45","close":"2510.64","volume":"655710.09","vol_ccy":"65571.009","vol_ccy_quote":"164655868.99945","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2524.6","low":"2509.09","close":"2522.68","volume":"959117.59","vol_ccy":"95911.759","vol_ccy_quote":"241545435.36389","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2536.43","low":"2521.82","close":"2529.6","volume":"1774952.54","vol_ccy":"177495.254","vol_ccy_quote":"449164657.24727","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2536","low":"2528.63","close":"2534.9","volume":"653273.89","vol_ccy":"65327.389","vol_ccy_quote":"165430756.24813","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2546.5","low":"2530.67","close":"2543.74","volume":"1418632.85","vol_ccy":"141863.285","vol_ccy_quote":"360091847.43808","confirm":1},{"ts":1789221600000,"open":"2543.74","high":"2544.51","low":"2528.62","close":"2534.07","volume":"1321950.99","vol_ccy":"132195.099","vol_ccy_quote":"335408184.62121","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2522.32","close":"2525.08","volume":"791550.03","vol_ccy":"79155.003","vol_ccy_quote":"200178036.82662","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2526.67","low":"2513.79","close":"2518.52","volume":"1380770.12","vol_ccy":"138077.012","vol_ccy_quote":"347988774.80665","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2527.84","low":"2518.51","close":"2522.96","volume":"736170.27","vol_ccy":"73617.027","vol_ccy_quote":"185678294.72368","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2525.71","low":"2519.32","close":"2524.86","volume":"371951.39","vol_ccy":"37195.139","vol_ccy_quote":"93822778.05124","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.68","low":"2521.3","close":"2525.01","volume":"415984.76","vol_ccy":"41598.476","vol_ccy_quote":"105010451.2755","confirm":1},{"ts":1789264800000,"open":"2525","high":"2525.01","low":"2518.38","close":"2520","volume":"546399.23","vol_ccy":"54639.923","vol_ccy_quote":"137740236.53772","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2523.59","low":"2518.31","close":"2522.02","volume":"417054.12","vol_ccy":"41705.412","vol_ccy_quote":"105157995.33698","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.28","low":"2508.5","close":"2516.74","volume":"1198746.68","vol_ccy":"119874.668","vol_ccy_quote":"301475038.25336","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2465.41","close":"2484.01","volume":"5143086.84","vol_ccy":"514308.684","vol_ccy_quote":"1280421297.72457","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2485.1","low":"2465.94","close":"2480.41","volume":"1758220.66","vol_ccy":"175822.066","vol_ccy_quote":"435325072.37897","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2483.11","low":"2460.01","close":"2478","volume":"1994799.93","vol_ccy":"199479.993","vol_ccy_quote":"493159921.73642","confirm":1},{"ts":1789308000000,"open":"2478","high":"2494.8","low":"2477.8","close":"2489.67","volume":"1891432.55","vol_ccy":"189143.255","vol_ccy_quote":"470467746.27854","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2511.97","low":"2489.28","close":"2503.7","volume":"2147401.06","vol_ccy":"214740.106","vol_ccy_quote":"537267771.10751","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2515.67","low":"2502.21","close":"2504.89","volume":"789528.47","vol_ccy":"78952.847","vol_ccy_quote":"197990359.60071","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2515.49","low":"2504.89","close":"2507.92","volume":"610212.53","vol_ccy":"61021.253","vol_ccy_quote":"153207455.90213","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2507.91","low":"2468.81","close":"2475.66","volume":"3052750.66","vol_ccy":"305275.066","vol_ccy_quote":"757628377.23761","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2496.41","low":"2462.42","close":"2492.27","volume":"2633927.74","vol_ccy":"263392.774","vol_ccy_quote":"653414635.79206","confirm":1},{"ts":1789351200000,"open":"2492.28","high":"2518.9","low":"2489.48","close":"2511.83","volume":"2774761.65","vol_ccy":"277476.165","vol_ccy_quote":"695756998.22896","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2517.07","low":"2509.3","close":"2515.24","volume":"894487.93","vol_ccy":"89448.793","vol_ccy_quote":"224779571.92696","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2527.59","low":"2506.2","close":"2521.69","volume":"1977153.87","vol_ccy":"197715.387","vol_ccy_quote":"498005930.4734","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2534","low":"2510.1","close":"2522.85","volume":"2332428.28","vol_ccy":"233242.828","vol_ccy_quote":"588270326.84876","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2503.76","close":"2508.2","volume":"1356467.81","vol_ccy":"135646.781","vol_ccy_quote":"340958353.78279","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2517.84","low":"2486.88","close":"2499.52","volume":"4022639.11","vol_ccy":"402263.911","vol_ccy_quote":"1007300029.76437","confirm":1},{"ts":1789394400000,"open":"2499.52","high":"2515.18","low":"2493.26","close":"2507.18","volume":"2945875.02","vol_ccy":"294587.502","vol_ccy_quote":"737728137.2763","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2537.51","low":"2503.01","close":"2532.25","volume":"2874593.98","vol_ccy":"287459.398","vol_ccy_quote":"725906810.90551","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2549","low":"2528.5","close":"2538.61","volume":"2428070.06","vol_ccy":"242807.006","vol_ccy_quote":"616542806.57405","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2615","low":"2537.96","close":"2545.92","volume":"6518768.23","vol_ccy":"651876.823","vol_ccy_quote":"1677664848.85203","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2556.18","low":"2512","close":"2514.19","volume":"2329460.45","vol_ccy":"232946.045","vol_ccy_quote":"589487461.89633","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2518.73","low":"2505.06","close":"2514.24","volume":"1907784.73","vol_ccy":"190778.473","vol_ccy_quote":"479257832.23848","confirm":1},{"ts":1789437600000,"open":"2514.23","high":"2518.57","low":"2493.38","close":"2497.72","volume":"1773179.27","vol_ccy":"177317.927","vol_ccy_quote":"444073119.23104","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2499.38","low":"2476.24","close":"2495.14","volume":"2234294.44","vol_ccy":"223429.444","vol_ccy_quote":"556041672.90067","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2467.07","close":"2472.9","volume":"2675390.54","vol_ccy":"267539.054","vol_ccy_quote":"663986675.71659","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2479.4","low":"2463.12","close":"2473.15","volume":"1979304.48","vol_ccy":"197930.448","vol_ccy_quote":"489240161.46247","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2487.18","low":"2470.48","close":"2475.32","volume":"1512354.17","vol_ccy":"151235.417","vol_ccy_quote":"374767983.59175","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2485.83","low":"2430.31","close":"2452.78","volume":"5130665.4","vol_ccy":"513066.54","vol_ccy_quote":"1260285597.70288","confirm":1},{"ts":1789480800000,"open":"2452.77","high":"2456.91","low":"2387.02","close":"2423.26","volume":"9109862.46","vol_ccy":"910986.246","vol_ccy_quote":"2202927704.10752","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2447.81","low":"2411.32","close":"2440.08","volume":"3217222.85","vol_ccy":"321722.285","vol_ccy_quote":"781209761.35977","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2446.46","low":"2356.18","close":"2415.52","volume":"11113679.11","vol_ccy":"1111367.911","vol_ccy_quote":"2664940601.84548","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2387.52","close":"2389.47","volume":"1514950.27","vol_ccy":"151495.027","vol_ccy_quote":"363776073.64965","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2411.7","low":"2380.26","close":"2397.08","volume":"1864558.07","vol_ccy":"186455.807","vol_ccy_quote":"446923521.66382","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2407.1","low":"2388.89","close":"2389.72","volume":"1225436.72","vol_ccy":"122543.672","vol_ccy_quote":"293926993.55372","confirm":1},{"ts":1789524000000,"open":"2389.71","high":"2411.14","low":"2386.71","close":"2400.83","volume":"1363028.08","vol_ccy":"136302.808","vol_ccy_quote":"327392045.90489","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2408.88","low":"2391.42","close":"2405.99","volume":"1021981.41","vol_ccy":"102198.141","vol_ccy_quote":"245474121.0496","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2409.96","low":"2392.5","close":"2395.68","volume":"1411402.05","vol_ccy":"141140.205","vol_ccy_quote":"338859482.42972","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2406.2","low":"2380.44","close":"2404.58","volume":"2170853.54","vol_ccy":"217085.354","vol_ccy_quote":"519656470.85805","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2429.99","low":"2396.18","close":"2421.07","volume":"2360332.54","vol_ccy":"236033.254","vol_ccy_quote":"569428220.01007","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2388","close":"2393.15","volume":"2926594.49","vol_ccy":"292659.449","vol_ccy_quote":"703126150.70138","confirm":1},{"ts":1789567200000,"open":"2393.16","high":"2401.3","low":"2377.03","close":"2391.65","volume":"3335087.39","vol_ccy":"333508.739","vol_ccy_quote":"796806159.20884","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2398.5","low":"2370.13","close":"2389.92","volume":"2638329.38","vol_ccy":"263832.938","vol_ccy_quote":"629154086.12772","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2429.29","low":"2366.01","close":"2407.48","volume":"11373678.28","vol_ccy":"1137367.828","vol_ccy_quote":"2729322094.45012","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2418.99","low":"2398.56","close":"2403.76","volume":"1150340.97","vol_ccy":"115034.097","vol_ccy_quote":"277164377.51682","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2422","low":"2386.99","close":"2417.38","volume":"1668996.74","vol_ccy":"166899.674","vol_ccy_quote":"401378223.3128","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2445.57","low":"2412.45","close":"2426.69","volume":"2588669.73","vol_ccy":"258866.973","vol_ccy_quote":"628867788.6697","confirm":1},{"ts":1789610400000,"open":"2426.69","high":"2437.91","low":"2415","close":"2434.36","volume":"1505587.65","vol_ccy":"150558.765","vol_ccy_quote":"365364721.13986","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2446.56","low":"2423.47","close":"2435.89","volume":"1540485.51","vol_ccy":"154048.551","vol_ccy_quote":"375423929.70304","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2454.88","low":"2434.66","close":"2443.54","volume":"1584653.53","vol_ccy":"158465.353","vol_ccy_quote":"387584063.59001","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2448.56","low":"2436.12","close":"2437.61","volume":"1249835.42","vol_ccy":"124983.542","vol_ccy_quote":"305228750.17177","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2442.54","low":"2426.26","close":"2441.48","volume":"1590615.76","vol_ccy":"159061.576","vol_ccy_quote":"387063470.62643","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2479.99","low":"2431.32","close":"2461.45","volume":"6128367.36","vol_ccy":"612836.736","vol_ccy_quote":"1504483706.93884","confirm":1},{"ts":1789653600000,"open":"2461.45","high":"2482.97","low":"2446.81","close":"2469.2","volume":"4806180.84","vol_ccy":"480618.084","vol_ccy_quote":"1185392380.74308","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2475.89","low":"2453.11","close":"2461.89","volume":"1880081.41","vol_ccy":"188008.141","vol_ccy_quote":"463692532.737","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.71","low":"2443.46","close":"2448.04","volume":"1210477.78","vol_ccy":"121047.778","vol_ccy_quote":"296916796.04648","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2458.08","low":"2446.3","close":"2446.35","volume":"581727.39","vol_ccy":"58172.739","vol_ccy_quote":"142605130.32214","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2449.8","low":"2436.33","close":"2446.27","volume":"1064590.79","vol_ccy":"106459.079","vol_ccy_quote":"260215253.88325","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2459.5","low":"2435.55","close":"2456.59","volume":"1287257.53","vol_ccy":"128725.753","vol_ccy_quote":"315055723.4728","confirm":1},{"ts":1789696800000,"open":"2456.6","high":"2484.73","low":"2451.37","close":"2477.96","volume":"2692073.99","vol_ccy":"269207.399","vol_ccy_quote":"664732290.25651","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2492.46","low":"2468.57","close":"2479.59","volume":"2090917.54","vol_ccy":"209091.754","vol_ccy_quote":"518676721.95472","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2497.87","low":"2479.59","close":"2489","volume":"2038858.04","vol_ccy":"203885.804","vol_ccy_quote":"507582642.45955","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2520","low":"2484.41","close":"2506.8","volume":"4058288.84","vol_ccy":"405828.884","vol_ccy_quote":"1016735297.9902","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2520.99","low":"2498.18","close":"2506.96","volume":"2352103.02","vol_ccy":"235210.302","vol_ccy_quote":"590244330.96642","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2577.35","low":"2493.01","close":"2553.83","volume":"6751641.52","vol_ccy":"675164.152","vol_ccy_quote":"1712253536.57949","confirm":1},{"ts":1789740000000,"open":"2553.83","high":"2596.98","low":"2553.51","close":"2583.2","volume":"7369594.04","vol_ccy":"736959.404","vol_ccy_quote":"1897094186.68892","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2609.9","low":"2578.16","close":"2606.37","volume":"4185393.89","vol_ccy":"418539.389","vol_ccy_quote":"1086648069.80872","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2646","low":"2600","close":"2635.47","volume":"4483991.71","vol_ccy":"448399.171","vol_ccy_quote":"1176526281.98278","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2639.47","low":"2623.37","close":"2625.8","volume":"1504924.23","vol_ccy":"150492.423","vol_ccy_quote":"395981932.51578","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2633.54","low":"2607.41","close":"2611.05","volume":"1394232.96","vol_ccy":"139423.296","vol_ccy_quote":"365101803.64589","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2626.51","low":"2601","close":"2611.82","volume":"1851640.39","vol_ccy":"185164.039","vol_ccy_quote":"484001924.78497","confirm":1},{"ts":1789783200000,"open":"2611.81","high":"2631.93","low":"2611.02","close":"2618.9","volume":"1070059.57","vol_ccy":"107005.957","vol_ccy_quote":"280489543.906","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2632.46","low":"2610.92","close":"2627.63","volume":"1233012.41","vol_ccy":"123301.241","vol_ccy_quote":"323464437.92927","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2635.54","low":"2619.14","close":"2626.03","volume":"882716.52","vol_ccy":"88271.652","vol_ccy_quote":"231856077.15186","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2663.3","low":"2622.89","close":"2639.74","volume":"3448475.14","vol_ccy":"344847.514","vol_ccy_quote":"912161128.17214","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2644.99","low":"2635.54","close":"2638.64","volume":"841995.72","vol_ccy":"84199.572","vol_ccy_quote":"222285240.72707","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2643.27","low":"2627","close":"2637.31","volume":"1147767.12","vol_ccy":"114776.712","vol_ccy_quote":"302612250.16566","confirm":1},{"ts":1789826400000,"open":"2637.32","high":"2651.64","low":"2634.61","close":"2640.03","volume":"1407490.71","vol_ccy":"140749.071","vol_ccy_quote":"371815794.70748","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2672.54","low":"2634.52","close":"2644.37","volume":"2067678.28","vol_ccy":"206767.828","vol_ccy_quote":"548260536.44279","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.48","low":"2630.66","close":"2634.06","volume":"976509.34","vol_ccy":"97650.934","vol_ccy_quote":"257606594.34258","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2639.69","low":"2616.4","close":"2626.64","volume":"1169372.66","vol_ccy":"116937.266","vol_ccy_quote":"307315292.63324","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2637.04","low":"2618","close":"2631.46","volume":"836415.67","vol_ccy":"83641.567","vol_ccy_quote":"219855500.59597","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2612.01","close":"2618.67","volume":"1043639.61","vol_ccy":"104363.961","vol_ccy_quote":"273632500.05488","confirm":1},{"ts":1789869600000,"open":"2618.67","high":"2623.33","low":"2563","close":"2586.93","volume":"4928412.92","vol_ccy":"492841.292","vol_ccy_quote":"1274965190.6248","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.3","low":"2571.69","close":"2577.18","volume":"1308827.59","vol_ccy":"130882.759","vol_ccy_quote":"337609683.88135","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2584.2","low":"2568.18","close":"2575.41","volume":"1321093.53","vol_ccy":"132109.353","vol_ccy_quote":"340202863.35255","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2586.2","low":"2568.26","close":"2578.47","volume":"1286214.32","vol_ccy":"128621.432","vol_ccy_quote":"331602932.20612","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2580.19","low":"2565.82","close":"2577.93","volume":"1168868.26","vol_ccy":"116886.826","vol_ccy_quote":"300796129.69038","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2585.26","low":"2570.68","close":"2579.42","volume":"1080306.69","vol_ccy":"108030.669","vol_ccy_quote":"278587449.39018","confirm":1},{"ts":1789912800000,"open":"2579.41","high":"2615","low":"2573","close":"2611.67","volume":"3034727.26","vol_ccy":"303472.726","vol_ccy_quote":"787674697.54074","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2649","low":"2605.01","close":"2625.1","volume":"4326663","vol_ccy":"432666.3","vol_ccy_quote":"1137362445.41452","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2639.46","low":"2620.42","close":"2632.18","volume":"1002152.2","vol_ccy":"100215.22","vol_ccy_quote":"263554133.15936","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2642.24","low":"2607.01","close":"2630","volume":"1537391.02","vol_ccy":"153739.102","vol_ccy_quote":"403332360.44231","confirm":1},{"ts":1789941600000,"open":"2630","high":"2647.89","low":"2622.89","close":"2643.36","volume":"1613627.95","vol_ccy":"161362.795","vol_ccy_quote":"425773556.9459","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2709.91","low":"2642.08","close":"2648.22","volume":"7280591.73","vol_ccy":"728059.173","vol_ccy_quote":"1948410686.22474","confirm":1},{"ts":1789956000000,"open":"2648.22","high":"2673","low":"2642.93","close":"2664.9","volume":"1885841.42","vol_ccy":"188584.142","vol_ccy_quote":"501696153.99678","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2674.99","low":"2652.02","close":"2664.18","volume":"1401416.62","vol_ccy":"140141.662","vol_ccy_quote":"373392437.19886","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2677.78","low":"2645.01","close":"2660.78","volume":"1874902.33","vol_ccy":"187490.233","vol_ccy_quote":"498605633.7461","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2748.38","low":"2659.89","close":"2719.64","volume":"8411757.48","vol_ccy":"841175.748","vol_ccy_quote":"2278612402.04736","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2729.86","low":"2706","close":"2723.96","volume":"2439627.26","vol_ccy":"243962.726","vol_ccy_quote":"663105650.58069","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2744.99","low":"2716.34","close":"2731.09","volume":"3747355.93","vol_ccy":"374735.593","vol_ccy_quote":"1023119695.00351","confirm":1},{"ts":1789999200000,"open":"2731.1","high":"2764.79","low":"2710.01","close":"2754","volume":"5428150.37","vol_ccy":"542815.037","vol_ccy_quote":"1487519262.16809","confirm":1},{"ts":1790006400000,"open":"2754","high":"2768.57","low":"2733.75","close":"2741.83","volume":"3335064.47","vol_ccy":"333506.447","vol_ccy_quote":"917844833.40355","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2775","low":"2736.62","close":"2760.45","volume":"2081971.23","vol_ccy":"208197.123","vol_ccy_quote":"574394926.87835","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2806.96","low":"2760.45","close":"2767.17","volume":"3410126","vol_ccy":"341012.6","vol_ccy_quote":"949704548.33173","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2787.53","low":"2765.03","close":"2774.62","volume":"1595133.41","vol_ccy":"159513.341","vol_ccy_quote":"442645809.73038","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2735.21","close":"2747.69","volume":"3143564.19","vol_ccy":"314356.419","vol_ccy_quote":"865929326.57541","confirm":1},{"ts":1790042400000,"open":"2747.69","high":"2749.48","low":"2723.46","close":"2738.52","volume":"2364870.78","vol_ccy":"236487.078","vol_ccy_quote":"647270120.40259","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2714.56","close":"2732.01","volume":"2218523.83","vol_ccy":"221852.383","vol_ccy_quote":"605284061.79503","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2735.2","low":"2721.52","close":"2725.47","volume":"1209033.08","vol_ccy":"120903.308","vol_ccy_quote":"329801188.06782","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2755","low":"2720.41","close":"2749.6","volume":"2871012.94","vol_ccy":"287101.294","vol_ccy_quote":"786716689.25844","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2751","low":"2733.56","close":"2741.17","volume":"1089534.25","vol_ccy":"108953.425","vol_ccy_quote":"298693607.16783","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2763.99","low":"2735.1","close":"2758.02","volume":"2953600.03","vol_ccy":"295360.003","vol_ccy_quote":"812371165.66035","confirm":1},{"ts":1790085600000,"open":"2758.02","high":"2759.02","low":"2714.02","close":"2742.75","volume":"4183518.24","vol_ccy":"418351.824","vol_ccy_quote":"1145264924.86995","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2759.04","low":"2728.01","close":"2752.44","volume":"2275022.39","vol_ccy":"227502.239","vol_ccy_quote":"624142232.51243","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2762.5","low":"2741.57","close":"2750.18","volume":"1662596.69","vol_ccy":"166259.669","vol_ccy_quote":"457486792.52405","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2757.33","low":"2745.5","close":"2746.18","volume":"805712.43","vol_ccy":"80571.243","vol_ccy_quote":"221580958.64254","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2776.33","low":"2735.22","close":"2752.68","volume":"1864091.05","vol_ccy":"186409.105","vol_ccy_quote":"513807792.86107","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2774.38","low":"2744.42","close":"2752.77","volume":"1765835.88","vol_ccy":"176583.588","vol_ccy_quote":"487309111.02819","confirm":1},{"ts":1790128800000,"open":"2752.78","high":"2783.74","low":"2744.53","close":"2772.88","volume":"1699840.03","vol_ccy":"169984.003","vol_ccy_quote":"470532709.60405","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2754.01","close":"2756.61","volume":"2391164.83","vol_ccy":"239116.483","vol_ccy_quote":"663025741.56367","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2761.1","low":"2732.81","close":"2741.95","volume":"2197707.3","vol_ccy":"219770.73","vol_ccy_quote":"604061347.85557","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2749.54","low":"2725","close":"2732.75","volume":"2137608.3","vol_ccy":"213760.83","vol_ccy_quote":"585035004.90385","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2738.56","low":"2715","close":"2726.93","volume":"2294776.4","vol_ccy":"229477.64","vol_ccy_quote":"625597898.67693","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2705.78","close":"2714.87","volume":"3145787.29","vol_ccy":"314578.729","vol_ccy_quote":"854370802.17585","confirm":1},{"ts":1790172000000,"open":"2714.87","high":"2722.42","low":"2645.01","close":"2654.91","volume":"9998749.02","vol_ccy":"999874.902","vol_ccy_quote":"2670133514.63732","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2669.9","low":"2633.33","close":"2666.71","volume":"3798584.01","vol_ccy":"379858.401","vol_ccy_quote":"1008187105.58951","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2679.95","low":"2658.19","close":"2677.21","volume":"1282823.06","vol_ccy":"128282.306","vol_ccy_quote":"342310597.4874","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2678.37","low":"2666.56","close":"2676.22","volume":"830106.22","vol_ccy":"83010.622","vol_ccy_quote":"221862575.80069","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2697.72","low":"2675.08","close":"2683.52","volume":"1412334.52","vol_ccy":"141233.452","vol_ccy_quote":"379570548.62788","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2691.22","low":"2673.23","close":"2674.07","volume":"1112988.4","vol_ccy":"111298.84","vol_ccy_quote":"298517621.37323","confirm":1},{"ts":1790215200000,"open":"2674.07","high":"2689.58","low":"2661.88","close":"2675.39","volume":"1531449.33","vol_ccy":"153144.933","vol_ccy_quote":"409982696.39375","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2703.38","low":"2668.23","close":"2681.11","volume":"1900652.62","vol_ccy":"190065.262","vol_ccy_quote":"510775046.25561","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2698.64","low":"2677.36","close":"2691.91","volume":"1375646.44","vol_ccy":"137564.644","vol_ccy_quote":"369886655.80764","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2626.07","close":"2641.25","volume":"4883378","vol_ccy":"488337.8","vol_ccy_quote":"1297311592.69594","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2651.48","low":"2632.37","close":"2646.25","volume":"1716277.7","vol_ccy":"171627.77","vol_ccy_quote":"453554516.22757","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2677.6","low":"2637.78","close":"2669.05","volume":"2544105.51","vol_ccy":"254410.551","vol_ccy_quote":"676327884.98964","confirm":1},{"ts":1790258400000,"open":"2669.05","high":"2698.98","low":"2643.01","close":"2682.35","volume":"5321670.9","vol_ccy":"532167.09","vol_ccy_quote":"1422370799.92677","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2706.45","low":"2664.13","close":"2668.12","volume":"3672180.66","vol_ccy":"367218.066","vol_ccy_quote":"986194456.1573","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2700","low":"2659","close":"2694.84","volume":"2172112.25","vol_ccy":"217211.225","vol_ccy_quote":"582801716.662","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2680.28","close":"2685.05","volume":"812177.33","vol_ccy":"81217.733","vol_ccy_quote":"218261676.00576","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2692.07","low":"2673.34","close":"2686.69","volume":"715204.47","vol_ccy":"71520.447","vol_ccy_quote":"191984837.34738","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2698","low":"2680.8","close":"2688","volume":"1004149.06","vol_ccy":"100414.906","vol_ccy_quote":"270111003.62787","confirm":1},{"ts":1790301600000,"open":"2688","high":"2699.27","low":"2671.55","close":"2677.78","volume":"1519274.15","vol_ccy":"151927.415","vol_ccy_quote":"407595919.88572","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2684.85","low":"2670.5","close":"2678.9","volume":"833741.49","vol_ccy":"83374.149","vol_ccy_quote":"223321177.00758","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2681.83","low":"2665.51","close":"2671.45","volume":"1334698.33","vol_ccy":"133469.833","vol_ccy_quote":"356691811.23834","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2717.98","low":"2671.16","close":"2703.36","volume":"2944153.84","vol_ccy":"294415.384","vol_ccy_quote":"794340455.43579","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2742.95","low":"2691.33","close":"2715.97","volume":"3936332.28","vol_ccy":"393633.228","vol_ccy_quote":"1071157035.70037","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2678.12","close":"2693.99","volume":"4983128.22","vol_ccy":"498312.822","vol_ccy_quote":"1346679829.45248","confirm":1},{"ts":1790344800000,"open":"2693.99","high":"2697.76","low":"2666.6","close":"2685.7","volume":"4307001.4","vol_ccy":"430700.14","vol_ccy_quote":"1155657515.55085","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2697.48","low":"2677","close":"2684.55","volume":"2145044.83","vol_ccy":"214504.483","vol_ccy_quote":"576542670.78399","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2698.46","low":"2684.46","close":"2691.89","volume":"933555.8","vol_ccy":"93355.58","vol_ccy_quote":"251385099.50591","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2695.16","low":"2675.71","close":"2680.1","volume":"657410.31","vol_ccy":"65741.031","vol_ccy_quote":"176410833.00696","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2693.57","low":"2678.65","close":"2690.29","volume":"449475","vol_ccy":"44947.5","vol_ccy_quote":"120900125.77223","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2695.27","low":"2679.3","close":"2691.2","volume":"720969.59","vol_ccy":"72096.959","vol_ccy_quote":"193762404.93768","confirm":1},{"ts":1790388000000,"open":"2691.19","high":"2694.37","low":"2684.1","close":"2686.62","volume":"446667.99","vol_ccy":"44666.799","vol_ccy_quote":"120112730.58728","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2690","low":"2683.26","close":"2685.02","volume":"414632.48","vol_ccy":"41463.248","vol_ccy_quote":"111389123.59871","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2690.76","low":"2682.1","close":"2689.78","volume":"626386.36","vol_ccy":"62638.636","vol_ccy_quote":"168281052.6752","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2696.87","low":"2678","close":"2681.79","volume":"1283411.35","vol_ccy":"128341.135","vol_ccy_quote":"344744915.98904","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2689.53","low":"2681.53","close":"2687.83","volume":"570669.31","vol_ccy":"57066.931","vol_ccy_quote":"153317549.47111","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2691.34","low":"2680.92","close":"2685.71","volume":"777961.24","vol_ccy":"77796.124","vol_ccy_quote":"208981591.51567","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2694.79","low":"2684.34","close":"2691.57","volume":"630138.68","vol_ccy":"63013.868","vol_ccy_quote":"169499339.7622","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2692.8","low":"2685.5","close":"2689.35","volume":"385773.99","vol_ccy":"38577.399","vol_ccy_quote":"103731844.56131","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.92","low":"2680.9","close":"2683.21","volume":"308145.04","vol_ccy":"30814.504","vol_ccy_quote":"82708594.01671","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2694","low":"2662.22","close":"2685.08","volume":"1426631.07","vol_ccy":"142663.107","vol_ccy_quote":"381849184.38763","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2695.81","low":"2683.24","close":"2694.85","volume":"649065.94","vol_ccy":"64906.594","vol_ccy_quote":"174655269.2185","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2706","low":"2688.66","close":"2700.33","volume":"908041.02","vol_ccy":"90804.102","vol_ccy_quote":"244869588.07627","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2705.65","low":"2694.6","close":"2695.5","volume":"672086.52","vol_ccy":"67208.652","vol_ccy_quote":"181415734.98958","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2711.7","low":"2690.28","close":"2703.43","volume":"958317.6","vol_ccy":"95831.76","vol_ccy_quote":"258801781.26914","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2717.88","low":"2703.42","close":"2717.14","volume":"1027926.13","vol_ccy":"102792.613","vol_ccy_quote":"278568985.27829","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2724.2","low":"2704.18","close":"2715","volume":"1585482.59","vol_ccy":"158548.259","vol_ccy_quote":"430338541.6778","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2718.52","low":"2706.03","close":"2708.63","volume":"681222.09","vol_ccy":"68122.209","vol_ccy_quote":"184659336.69303","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2696.26","close":"2708.51","volume":"1327513.77","vol_ccy":"132751.377","vol_ccy_quote":"359213728.54455","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2680.05","close":"2688.85","volume":"2154381.06","vol_ccy":"215438.106","vol_ccy_quote":"579610907.22581","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2695.77","low":"2683.37","close":"2690.23","volume":"725951.43","vol_ccy":"72595.143","vol_ccy_quote":"195187871.47502","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2699.31","low":"2688.8","close":"2690.42","volume":"637158.81","vol_ccy":"63715.881","vol_ccy_quote":"171678014.19268","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2695.59","low":"2672.18","close":"2683.12","volume":"833437.2","vol_ccy":"83343.72","vol_ccy_quote":"223732255.46868","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2689.98","low":"2668","close":"2687.29","volume":"1780465.85","vol_ccy":"178046.585","vol_ccy_quote":"476733059.65031","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2645.5","close":"2655.6","volume":"3372480.02","vol_ccy":"337248.002","vol_ccy_quote":"901469709.44207","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2661.4","low":"2641","close":"2650.9","volume":"1932968.46","vol_ccy":"193296.846","vol_ccy_quote":"512500167.18318","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2659.6","low":"2633.8","close":"2650.28","volume":"1876462.32","vol_ccy":"187646.232","vol_ccy_quote":"496860501.50006","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2655.64","low":"2641","close":"2642.72","volume":"1250271.33","vol_ccy":"125027.133","vol_ccy_quote":"331075518.58785","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2652.98","low":"2635.15","close":"2639.99","volume":"1733138.14","vol_ccy":"173313.814","vol_ccy_quote":"458317040.39128","confirm":1},{"ts":1790589600000,"open":"2640","high":"2668.56","low":"2640","close":"2667.78","volume":"1695515.63","vol_ccy":"169551.563","vol_ccy_quote":"450620311.07512","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2697.77","low":"2663.34","close":"2689.41","volume":"3661246.2","vol_ccy":"366124.62","vol_ccy_quote":"983004352.19748","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2650.01","close":"2676.57","volume":"4241850.33","vol_ccy":"424185.033","vol_ccy_quote":"1132480690.16293","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2720","low":"2669.57","close":"2694.27","volume":"4111778.08","vol_ccy":"411177.808","vol_ccy_quote":"1108933531.78322","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2698.98","low":"2663.01","close":"2672.13","volume":"1578528.06","vol_ccy":"157852.806","vol_ccy_quote":"423308403.64271","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2689.07","low":"2669.56","close":"2673.19","volume":"712554.44","vol_ccy":"71255.444","vol_ccy_quote":"190996139.32582","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2693.31","low":"2666.16","close":"2687.78","volume":"817492.4","vol_ccy":"81749.24","vol_ccy_quote":"219305192.04258","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2694.65","low":"2655.09","close":"2664.39","volume":"1993146.23","vol_ccy":"199314.623","vol_ccy_quote":"532272366.48132","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2668.29","low":"2650.69","close":"2664.35","volume":"1450681.01","vol_ccy":"145068.101","vol_ccy_quote":"385836575.08661","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2676.86","low":"2654.11","close":"2675.26","volume":"1454884.87","vol_ccy":"145488.487","vol_ccy_quote":"387990771.45023","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2718.26","low":"2674.78","close":"2710.99","volume":"3643267.72","vol_ccy":"364326.772","vol_ccy_quote":"983872490.56731","confirm":1},{"ts":1790668800000,"open":"2711","high":"2734.99","low":"2701.6","close":"2716.5","volume":"3129649.51","vol_ccy":"312964.951","vol_ccy_quote":"849978537.51253","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2738.28","low":"2709","close":"2731.04","volume":"2042697.69","vol_ccy":"204269.769","vol_ccy_quote":"556326357.61041","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2719.55","close":"2725.85","volume":"3236540.83","vol_ccy":"323654.083","vol_ccy_quote":"884759401.71353","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2666.81","close":"2672.88","volume":"5845650.38","vol_ccy":"584565.038","vol_ccy_quote":"1575568510.32643","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2683.51","low":"2667.04","close":"2672.46","volume":"1836959.81","vol_ccy":"183695.981","vol_ccy_quote":"491368721.6775","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2698.82","low":"2672.46","close":"2688.91","volume":"1777012.51","vol_ccy":"177701.251","vol_ccy_quote":"477831816.44763","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2693.19","low":"2676","close":"2678.44","volume":"765330.99","vol_ccy":"76533.099","vol_ccy_quote":"205411419.26449","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2687.22","low":"2673.49","close":"2676.8","volume":"914037.18","vol_ccy":"91403.718","vol_ccy_quote":"245049927.37254","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2666.41","close":"2671.29","volume":"1254225.18","vol_ccy":"125422.518","vol_ccy_quote":"335014532.98799","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2677.47","low":"2664.33","close":"2670.49","volume":"1059575.13","vol_ccy":"105957.513","vol_ccy_quote":"283000589.69338","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2679.95","low":"2666.12","close":"2674.14","volume":"851358.78","vol_ccy":"85135.878","vol_ccy_quote":"227557184.74636","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2676.84","low":"2656.57","close":"2673.38","volume":"1858500.36","vol_ccy":"185850.036","vol_ccy_quote":"495436895.89963","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2699.7","low":"2663.48","close":"2687.55","volume":"2155975.77","vol_ccy":"215597.577","vol_ccy_quote":"578154664.20721","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2699","low":"2683.57","close":"2696.45","volume":"1481078.77","vol_ccy":"148107.877","vol_ccy_quote":"398726324.25498","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2737.9","low":"2688.01","close":"2708.85","volume":"7531770.41","vol_ccy":"753177.041","vol_ccy_quote":"2045892035.59897","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2712.7","low":"2666.61","close":"2682","volume":"4759070.45","vol_ccy":"475907.045","vol_ccy_quote":"1276636162.52704","confirm":1},{"ts":1790784000000,"open":"2682","high":"2696.74","low":"2674.1","close":"2681.33","volume":"1805120.7","vol_ccy":"180512.07","vol_ccy_quote":"484858803.59277","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2666.03","close":"2668.34","volume":"1064463.81","vol_ccy":"106446.381","vol_ccy_quote":"284670340.5384","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2684.74","low":"2667.16","close":"2683.18","volume":"635210.6","vol_ccy":"63521.06","vol_ccy_quote":"170109741.71604","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2693.27","low":"2677.01","close":"2684.73","volume":"731751.55","vol_ccy":"73175.155","vol_ccy_quote":"196617581.6325","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2692.3","low":"2676.39","close":"2688.51","volume":"777351.25","vol_ccy":"77735.125","vol_ccy_quote":"208765660.90325","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2695.78","low":"2682.86","close":"2695.1","volume":"946897.16","vol_ccy":"94689.716","vol_ccy_quote":"254560926.54013","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2718.98","low":"2692.28","close":"2716.81","volume":"2224539.89","vol_ccy":"222453.989","vol_ccy_quote":"602251696.75767","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2720.99","low":"2673.46","close":"2676","volume":"3453872.44","vol_ccy":"345387.244","vol_ccy_quote":"931661149.43864","confirm":1},{"ts":1790841600000,"open":"2676","high":"2697.81","low":"2672","close":"2690","volume":"2054033.84","vol_ccy":"205403.384","vol_ccy_quote":"551212551.89482","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2707.9","low":"2675.01","close":"2705.32","volume":"1894446.79","vol_ccy":"189444.679","vol_ccy_quote":"510397787.92058","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2711.27","low":"2681.16","close":"2695.96","volume":"2851596.92","vol_ccy":"285159.692","vol_ccy_quote":"768423628.03136","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2704.63","low":"2672.1","close":"2681.27","volume":"3784889.41","vol_ccy":"378488.941","vol_ccy_quote":"1016835181.69318","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2711.52","low":"2674.47","close":"2699.76","volume":"2875913.61","vol_ccy":"287591.361","vol_ccy_quote":"774645515.70198","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2713.76","low":"2690.73","close":"2699.47","volume":"1327729.36","vol_ccy":"132772.936","vol_ccy_quote":"358532696.72605","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2705.2","low":"2687.32","close":"2691.9","volume":"516714.56","vol_ccy":"51671.456","vol_ccy_quote":"139282257.06983","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2705.89","low":"2691.3","close":"2705","volume":"503221.1","vol_ccy":"50322.11","vol_ccy_quote":"135898757.08112","confirm":1},{"ts":1790899200000,"open":"2705","high":"2718","low":"2695.08","close":"2714.67","volume":"1100279.17","vol_ccy":"110027.917","vol_ccy_quote":"297848846.11053","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2727","low":"2707.69","close":"2718.12","volume":"1922814.73","vol_ccy":"192281.473","vol_ccy_quote":"522487817.07627","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2747.59","low":"2711.05","close":"2719.31","volume":"4303690.47","vol_ccy":"430369.047","vol_ccy_quote":"1175577119.08782","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2740","low":"2719.03","close":"2736.65","volume":"1675543.37","vol_ccy":"167554.337","vol_ccy_quote":"457158754.69736","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2777.7","low":"2736","close":"2745.88","volume":"4333328.48","vol_ccy":"433332.848","vol_ccy_quote":"1194107160.75565","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2752.65","low":"2733.88","close":"2745","volume":"1227457.17","vol_ccy":"122745.717","vol_ccy_quote":"336888113.6761","confirm":1},{"ts":1790942400000,"open":"2745","high":"2768.55","low":"2736.71","close":"2743.35","volume":"4555496.57","vol_ccy":"455549.657","vol_ccy_quote":"1254172444.1701","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2749.86","low":"2690.18","close":"2696.08","volume":"5969192.61","vol_ccy":"596919.261","vol_ccy_quote":"1619328798.49545","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2676.01","close":"2683.21","volume":"2843245.86","vol_ccy":"284324.586","vol_ccy_quote":"764066744.55266","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2646.9","close":"2666.49","volume":"4278260.92","vol_ccy":"427826.092","vol_ccy_quote":"1139253407.66854","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2669.96","low":"2656.06","close":"2664.19","volume":"847548.9","vol_ccy":"84754.89","vol_ccy_quote":"225678279.44888","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2669","low":"2660","close":"2667.55","volume":"620005.45","vol_ccy":"62000.545","vol_ccy_quote":"165242022.90013","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2683.7","low":"2664.47","close":"2678.72","volume":"1417348.04","vol_ccy":"141734.804","vol_ccy_quote":"379252676.11318","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2682.57","low":"2675.07","close":"2681.16","volume":"562227.04","vol_ccy":"56222.704","vol_ccy_quote":"150592467.43488","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2671.2","close":"2676.57","volume":"591882.55","vol_ccy":"59188.255","vol_ccy_quote":"158340092.82069","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2682.38","low":"2674.69","close":"2680.27","volume":"685202.07","vol_ccy":"68520.207","vol_ccy_quote":"183559971.25734","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2685.98","low":"2677.13","close":"2679.21","volume":"604379.9","vol_ccy":"60437.99","vol_ccy_quote":"162089640.22428","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2684.99","low":"2678.41","close":"2683.06","volume":"500986.21","vol_ccy":"50098.621","vol_ccy_quote":"134342663.04122","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2686.39","low":"2676.2","close":"2680.71","volume":"688147.42","vol_ccy":"68814.742","vol_ccy_quote":"184498185.31866","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2683.5","low":"2677.44","close":"2680.72","volume":"430506.36","vol_ccy":"43050.636","vol_ccy_quote":"115379812.79364","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2688.88","low":"2677.29","close":"2687.91","volume":"501166.04","vol_ccy":"50116.604","vol_ccy_quote":"134488265.56343","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2689.02","low":"2679.75","close":"2684.4","volume":"384341.86","vol_ccy":"38434.186","vol_ccy_quote":"103159053.21347","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2688","low":"2682","close":"2684.25","volume":"364788.54","vol_ccy":"36478.854","vol_ccy_quote":"97976084.2193","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2688.43","low":"2683.07","close":"2686.14","volume":"297459.59","vol_ccy":"29745.959","vol_ccy_quote":"79905053.79848","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2693.95","low":"2685.47","close":"2693.6","volume":"639437.8","vol_ccy":"63943.78","vol_ccy_quote":"172071274.27758","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2695.55","low":"2690.22","close":"2693.34","volume":"450617.1","vol_ccy":"45061.71","vol_ccy_quote":"121348398.50271","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2696.99","low":"2689.76","close":"2693.69","volume":"329445.07","vol_ccy":"32944.507","vol_ccy_quote":"88729643.03408","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2706.39","low":"2690","close":"2704.37","volume":"898028","vol_ccy":"89802.8","vol_ccy_quote":"242145895.74931","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2696.37","close":"2700.14","volume":"964528.04","vol_ccy":"96452.804","vol_ccy_quote":"260524603.66514","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2705.88","low":"2698.67","close":"2698.92","volume":"453244.64","vol_ccy":"45324.464","vol_ccy_quote":"122459316.1598","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2702.44","low":"2693.01","close":"2697.99","volume":"704927.93","vol_ccy":"70492.793","vol_ccy_quote":"190159369.22658","confirm":1},{"ts":1791122400000,"open":"2698","high":"2703.9","low":"2690.07","close":"2697.43","volume":"787710.35","vol_ccy":"78771.035","vol_ccy_quote":"212375908.49961","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2706.05","low":"2694.7","close":"2700.98","volume":"475171.75","vol_ccy":"47517.175","vol_ccy_quote":"128361567.60425","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2704.25","low":"2699.42","close":"2700.7","volume":"293260.7","vol_ccy":"29326.07","vol_ccy_quote":"79213762.57112","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2709.28","low":"2698.22","close":"2701.54","volume":"782912.57","vol_ccy":"78291.257","vol_ccy_quote":"211695349.80334","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2739.43","low":"2701.55","close":"2725.97","volume":"3250533.08","vol_ccy":"325053.308","vol_ccy_quote":"885895580.92398","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2732.41","low":"2716.44","close":"2724.15","volume":"1605617.68","vol_ccy":"160561.768","vol_ccy_quote":"437455085.0022","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2736.84","low":"2711.98","close":"2715","volume":"1684110.16","vol_ccy":"168411.016","vol_ccy_quote":"459099059.66621","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2693.06","close":"2705.12","volume":"2938050.59","vol_ccy":"293805.059","vol_ccy_quote":"794303367.87801","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2730","low":"2704.94","close":"2724.96","volume":"2066343.41","vol_ccy":"206634.341","vol_ccy_quote":"561986704.51778","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2733.96","low":"2711.64","close":"2716.44","volume":"1351194.99","vol_ccy":"135119.499","vol_ccy_quote":"367816278.31748","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2723.83","low":"2709.38","close":"2717","volume":"1085539.45","vol_ccy":"108553.945","vol_ccy_quote":"294775479.01131","confirm":1},{"ts":1791201600000,"open":"2717","high":"2725","low":"2707.54","close":"2721.27","volume":"1606815.85","vol_ccy":"160681.585","vol_ccy_quote":"436495680.40038","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2729.76","low":"2694.01","close":"2696","volume":"3108015.38","vol_ccy":"310801.538","vol_ccy_quote":"841061361.11828","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2706","low":"2678.12","close":"2704.45","volume":"2618294.04","vol_ccy":"261829.404","vol_ccy_quote":"704605480.94413","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2711.8","low":"2703.25","close":"2707.93","volume":"712846.29","vol_ccy":"71284.629","vol_ccy_quote":"193004161.47574","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2717.85","low":"2705.2","close":"2716.71","volume":"530733.32","vol_ccy":"53073.332","vol_ccy_quote":"143962854.33516","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2708.27","close":"2708.96","volume":"603986.45","vol_ccy":"60398.645","vol_ccy_quote":"163995145.24803","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2722.91","low":"2705.58","close":"2706.87","volume":"737605.98","vol_ccy":"73760.598","vol_ccy_quote":"200099835.17536","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2709.38","low":"2691.43","close":"2698.29","volume":"1190452.87","vol_ccy":"119045.287","vol_ccy_quote":"321350989.45198","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2705.63","low":"2697","close":"2698.3","volume":"670801.06","vol_ccy":"67080.106","vol_ccy_quote":"181219679.48291","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2709.03","low":"2688.42","close":"2706.43","volume":"1302469.74","vol_ccy":"130246.974","vol_ccy_quote":"351331459.11059","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2720","low":"2692.33","close":"2709.13","volume":"2707740.02","vol_ccy":"270774.002","vol_ccy_quote":"733497636.62561","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2716.6","low":"2707.45","close":"2713.03","volume":"908609.14","vol_ccy":"90860.914","vol_ccy_quote":"246530337.66204","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2719.83","low":"2705.94","close":"2713.44","volume":"1269038.85","vol_ccy":"126903.885","vol_ccy_quote":"344359074.78478","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2724.41","low":"2700.01","close":"2700.69","volume":"2726754.11","vol_ccy":"272675.411","vol_ccy_quote":"739830534.88425","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2692","close":"2698.79","volume":"1911225.04","vol_ccy":"191122.504","vol_ccy_quote":"515756045.58919","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2682.56","close":"2691.19","volume":"1171742.33","vol_ccy":"117174.233","vol_ccy_quote":"315275931.87048","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2698.19","low":"2690.23","close":"2697.13","volume":"427732.75","vol_ccy":"42773.275","vol_ccy_quote":"115267878.89489","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2692.72","close":"2696.67","volume":"321137.61","vol_ccy":"32113.761","vol_ccy_quote":"86591540.93403","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2655.35","close":"2655.91","volume":"2107488.84","vol_ccy":"210748.884","vol_ccy_quote":"564344945.34115","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2609.99","volume":"7211406.71","vol_ccy":"721140.671","vol_ccy_quote":"1887070759.45276","confirm":1},{"ts":1791345600000,"open":"2610","high":"2620.98","low":"2604.19","close":"2619.68","volume":"1200617.86","vol_ccy":"120061.786","vol_ccy_quote":"313618801.30614","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2622.8","low":"2611.08","close":"2614.75","volume":"958596.83","vol_ccy":"95859.683","vol_ccy_quote":"250915815.12072","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2617.91","low":"2590.25","close":"2595.69","volume":"2353635.24","vol_ccy":"235363.524","vol_ccy_quote":"612684320.47202","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2560.01","close":"2577.3","volume":"4041074.46","vol_ccy":"404107.446","vol_ccy_quote":"1042178054.93486","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2549.83","close":"2568.02","volume":"4631986.48","vol_ccy":"463198.648","vol_ccy_quote":"1187632417.86627","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2570","low":"2556","close":"2569.66","volume":"1912840.85","vol_ccy":"191284.085","vol_ccy_quote":"490199833.57171","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2532.55","close":"2550.47","volume":"3236920.66","vol_ccy":"323692.066","vol_ccy_quote":"827416049.31827","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2569.74","low":"2550.11","close":"2569.46","volume":"1224468.7","vol_ccy":"122446.87","vol_ccy_quote":"313502330.7368","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2577","low":"2563.77","close":"2566.38","volume":"684043.84","vol_ccy":"68404.384","vol_ccy_quote":"175866374.75854","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2577.65","low":"2563.66","close":"2572.82","volume":"500007.21","vol_ccy":"50000.721","vol_ccy_quote":"128536985.70717","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2568.65","close":"2576.87","volume":"1104387.27","vol_ccy":"110438.727","vol_ccy_quote":"284768035.28592","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2584.24","low":"2562.28","close":"2563.4","volume":"1207234.16","vol_ccy":"120723.416","vol_ccy_quote":"310533245.60115","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2574.94","low":"2542.77","close":"2560.11","volume":"2595688.23","vol_ccy":"259568.823","vol_ccy_quote":"665056078.7687","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2576.46","low":"2553.65","close":"2566.64","volume":"1639047.45","vol_ccy":"163904.745","vol_ccy_quote":"420521067.89891","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2569.33","low":"2554.49","close":"2566.76","volume":"1176477.78","vol_ccy":"117647.778","vol_ccy_quote":"301463998.60621","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2525.61","close":"2536.42","volume":"3963906.99","vol_ccy":"396390.699","vol_ccy_quote":"1007589586.38089","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2541","low":"2502.1","close":"2521.22","volume":"5338166.57","vol_ccy":"533816.657","vol_ccy_quote":"1346826418.36544","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2535.81","low":"2428","close":"2434.34","volume":"13579519.82","vol_ccy":"1357951.982","vol_ccy_quote":"3359947226.95823","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2405.03","close":"2417.08","volume":"7660367.21","vol_ccy":"766036.721","vol_ccy_quote":"1856212973.22634","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2464.6","low":"2411.32","close":"2463.2","volume":"3019609.94","vol_ccy":"301960.994","vol_ccy_quote":"737449162.98597","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2483.06","low":"2462.97","close":"2478.47","volume":"1580757.83","vol_ccy":"158075.783","vol_ccy_quote":"390756202.92889","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2482.96","low":"2470.27","close":"2473.68","volume":"1007502.56","vol_ccy":"100750.256","vol_ccy_quote":"249428482.16024","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2485.69","low":"2468.55","close":"2480.88","volume":"1303622.49","vol_ccy":"130362.249","vol_ccy_quote":"322943015.83006","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2498.97","low":"2476.45","close":"2491.93","volume":"1788200.07","vol_ccy":"178820.007","vol_ccy_quote":"444861099.3106","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2498.41","low":"2482.2","close":"2489.43","volume":"1551489.02","vol_ccy":"155148.902","vol_ccy_quote":"386505761.19749","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2504.57","low":"2489.43","close":"2502.8","volume":"1314171.41","vol_ccy":"131417.141","vol_ccy_quote":"328357985.60032","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2507.98","low":"2495.77","close":"2500.99","volume":"960202.78","vol_ccy":"96020.278","vol_ccy_quote":"240242605.49973","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2520.77","low":"2486.13","close":"2505.06","volume":"2910560.03","vol_ccy":"291056.003","vol_ccy_quote":"727940695.25233","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2475.2","close":"2482.74","volume":"2648143.41","vol_ccy":"264814.341","vol_ccy_quote":"659559711.61801","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2502.13","low":"2476.69","close":"2487.57","volume":"1938316.64","vol_ccy":"193831.664","vol_ccy_quote":"482576184.76253","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2480.71","close":"2487.25","volume":"964302.25","vol_ccy":"96430.225","vol_ccy_quote":"240000465.99442","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2490.56","low":"2473","close":"2476.45","volume":"902029.49","vol_ccy":"90202.949","vol_ccy_quote":"223770112.81052","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2484.54","low":"2474.62","close":"2484.12","volume":"375712.78","vol_ccy":"37571.278","vol_ccy_quote":"93184231.07419","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2489.58","low":"2478.37","close":"2486.36","volume":"430279.66","vol_ccy":"43027.966","vol_ccy_quote":"106981791.05039","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2495.14","low":"2484.79","close":"2494.61","volume":"527497.44","vol_ccy":"52749.744","vol_ccy_quote":"131340809.62319","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2495.36","low":"2488.02","close":"2490.34","volume":"357687.31","vol_ccy":"35768.731","vol_ccy_quote":"89130288.25244","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2498.16","low":"2490.31","close":"2497","volume":"497156.42","vol_ccy":"49715.642","vol_ccy_quote":"124019674.13335","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2491.02","close":"2494.17","volume":"396095.48","vol_ccy":"39609.548","vol_ccy_quote":"98776523.97091","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2497.69","low":"2492.09","close":"2495.73","volume":"353982.23","vol_ccy":"35398.223","vol_ccy_quote":"88321323.57549","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2497.69","low":"2491.76","close":"2496","volume":"314268.28","vol_ccy":"31426.828","vol_ccy_quote":"78405405.34782","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2498.11","low":"2494.36","close":"2497.84","volume":"331159.92","vol_ccy":"33115.992","vol_ccy_quote":"82670906.90523","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2516.76","low":"2495.19","close":"2510.74","volume":"1557411.1","vol_ccy":"155741.11","vol_ccy_quote":"390552868.01287","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.4","low":"2502.97","close":"2506.87","volume":"474360.46","vol_ccy":"47436.046","vol_ccy_quote":"118902836.13006","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2518.31","low":"2506.27","close":"2512.07","volume":"565736.7","vol_ccy":"56573.67","vol_ccy_quote":"142155172.15641","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2513.24","low":"2505.39","close":"2508.34","volume":"322131.67","vol_ccy":"32213.167","vol_ccy_quote":"80793838.08835","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.69","low":"2502.51","close":"2504.76","volume":"373477.26","vol_ccy":"37347.726","vol_ccy_quote":"93607014.06064","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2509.7","low":"2500.7","close":"2509.17","volume":"424395.01","vol_ccy":"42439.501","vol_ccy_quote":"106323763.92513","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2512.07","low":"2497.2","close":"2497.68","volume":"753267.94","vol_ccy":"75326.794","vol_ccy_quote":"188595509.08136","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2508.61","low":"2497.2","close":"2503.03","volume":"560115.79","vol_ccy":"56011.579","vol_ccy_quote":"140233766.51554","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2507.58","low":"2498.14","close":"2499.59","volume":"476271.76","vol_ccy":"47627.176","vol_ccy_quote":"119155617.05304","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2505.61","low":"2496.2","close":"2501.65","volume":"463715.46","vol_ccy":"46371.546","vol_ccy_quote":"115954849.7414","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2506.92","low":"2496.8","close":"2504.99","volume":"407270.02","vol_ccy":"40727.002","vol_ccy_quote":"101884143.27037","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2509.06","low":"2499.61","close":"2501.5","volume":"559559.05","vol_ccy":"55955.905","vol_ccy_quote":"140143495.67357","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2539.52","low":"2499.75","close":"2534.39","volume":"2747123.75","vol_ccy":"274712.375","vol_ccy_quote":"692993768.73564","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2554","low":"2528.41","close":"2536.59","volume":"2831374.63","vol_ccy":"283137.463","vol_ccy_quote":"719984915.32686","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2541.12","low":"2526.82","close":"2535.31","volume":"782364.51","vol_ccy":"78236.451","vol_ccy_quote":"198263888.51083","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.4","low":"2513.39","close":"2528.46","volume":"969889.61","vol_ccy":"96988.961","vol_ccy_quote":"244912549.64147","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2537.35","low":"2525.8","close":"2535.64","volume":"505370.07","vol_ccy":"50537.007","vol_ccy_quote":"128035263.60965","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2550","low":"2532.38","close":"2541.15","volume":"1324052.98","vol_ccy":"132405.298","vol_ccy_quote":"336507473.1824","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2563.99","low":"2539.29","close":"2545.5","volume":"1733775.99","vol_ccy":"173377.599","vol_ccy_quote":"442134482.47589","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2571.86","low":"2541.11","close":"2563.46","volume":"2385594.04","vol_ccy":"238559.404","vol_ccy_quote":"610702463.25868","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2578.44","low":"2552.74","close":"2563.29","volume":"2052446.36","vol_ccy":"205244.636","vol_ccy_quote":"526843661.06814","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.61","low":"2547.3","close":"2559.23","volume":"1519941.43","vol_ccy":"151994.143","vol_ccy_quote":"388254294.64517","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.59","low":"2538.78","close":"2545.14","volume":"1455350.29","vol_ccy":"145535.029","vol_ccy_quote":"370876652.8202","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2516.66","close":"2540.68","volume":"3204969.51","vol_ccy":"320496.951","vol_ccy_quote":"811128580.74696","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2512","close":"2528.91","volume":"2129852.74","vol_ccy":"212985.274","vol_ccy_quote":"537919279.54062","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2502.25","close":"2511","volume":"1876440.93","vol_ccy":"187644.093","vol_ccy_quote":"471999111.31839","confirm":1},{"ts":1791828000000,"open":"2511","high":"2521.89","low":"2506.71","close":"2520.34","volume":"803402.34","vol_ccy":"80340.234","vol_ccy_quote":"202027223.51161","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2526.28","low":"2481.66","close":"2489.65","volume":"1804286.53","vol_ccy":"180428.653","vol_ccy_quote":"451514882.4618","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2497.25","low":"2441.7","close":"2446","volume":"3560532.22","vol_ccy":"356053.222","vol_ccy_quote":"877478074.90505","confirm":1},{"ts":1791849600000,"open":"2446","high":"2465.54","low":"2407.5","close":"2463.07","volume":"6157862.06","vol_ccy":"615786.206","vol_ccy_quote":"1498813669.41642","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2513.71","low":"2461.63","close":"2507.77","volume":"3869408.72","vol_ccy":"386940.872","vol_ccy_quote":"963620456.69359","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2537.8","low":"2505.69","close":"2530.37","volume":"2660594.02","vol_ccy":"266059.402","vol_ccy_quote":"670883173.14851","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2537.46","low":"2523.85","close":"2527.95","volume":"1700488.1","vol_ccy":"170048.81","vol_ccy_quote":"430310290.39981","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2536.56","low":"2503.14","close":"2513.5","volume":"2517294.49","vol_ccy":"251729.449","vol_ccy_quote":"633500535.87515","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2524.51","low":"2487.35","close":"2499.49","volume":"3125047.64","vol_ccy":"312504.764","vol_ccy_quote":"782272465.59603","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2521.09","low":"2492.12","close":"2502.02","volume":"2475068.56","vol_ccy":"247506.856","vol_ccy_quote":"619967088.21177","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2527.73","low":"2500.26","close":"2515.38","volume":"2436746.43","vol_ccy":"243674.643","vol_ccy_quote":"613188627.38718","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2494.07","close":"2500.08","volume":"1302487.84","vol_ccy":"130248.784","vol_ccy_quote":"326869541.28474","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2513.8","low":"2499.19","close":"2507.44","volume":"1028975.36","vol_ccy":"102897.536","vol_ccy_quote":"257944260.67109","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2512.6","low":"2505","close":"2510.9","volume":"425389.4","vol_ccy":"42538.94","vol_ccy_quote":"106729364.72204","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2514.72","low":"2496.11","close":"2497.04","volume":"724073.26","vol_ccy":"72407.326","vol_ccy_quote":"181252566.34596","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2519.59","low":"2497.03","close":"2505.35","volume":"1354130.17","vol_ccy":"135413.017","vol_ccy_quote":"339533033.72893","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2521.58","low":"2499.71","close":"2512.54","volume":"1035229.18","vol_ccy":"103522.918","vol_ccy_quote":"260101032.63546","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2516.9","low":"2499","close":"2502.7","volume":"1112485.97","vol_ccy":"111248.597","vol_ccy_quote":"278941186.05372","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2511.37","low":"2498.72","close":"2510.13","volume":"716458.07","vol_ccy":"71645.807","vol_ccy_quote":"179493883.11071","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2529.88","low":"2492.82","close":"2495.72","volume":"2570574.81","vol_ccy":"257057.481","vol_ccy_quote":"645008496.91882","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2506.66","low":"2475.23","close":"2503.51","volume":"2158087.33","vol_ccy":"215808.733","vol_ccy_quote":"538069900.93419","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2520","low":"2450.17","close":"2451.23","volume":"7859331.96","vol_ccy":"785933.196","vol_ccy_quote":"1950561184.70713","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2416","close":"2429.01","volume":"6107400.07","vol_ccy":"610740.007","vol_ccy_quote":"1485956036.47299","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2452.73","low":"2426.02","close":"2431.04","volume":"2316754.62","vol_ccy":"231675.462","vol_ccy_quote":"564984415.43633","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2436.61","low":"2420.42","close":"2429.94","volume":"1638755.22","vol_ccy":"163875.522","vol_ccy_quote":"397929192.05083","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2402","close":"2419.61","volume":"3457534.28","vol_ccy":"345753.428","vol_ccy_quote":"835518724.82924","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2422.86","low":"2407.34","close":"2420.65","volume":"1123941.1","vol_ccy":"112394.11","vol_ccy_quote":"271502191.15731","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2408.87","close":"2412.99","volume":"1520750.33","vol_ccy":"152075.033","vol_ccy_quote":"367909764.39799","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2417.5","low":"2315.26","close":"2358.49","volume":"10485737.79","vol_ccy":"1048573.779","vol_ccy_quote":"2479887347.94555","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2387.79","low":"2345.54","close":"2348.66","volume":"3219119.39","vol_ccy":"321911.939","vol_ccy_quote":"761950425.20775","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2380","low":"2342.27","close":"2378.9","volume":"2695316.28","vol_ccy":"269531.628","vol_ccy_quote":"636616362.26274","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2364.72","close":"2374.18","volume":"1219488.2","vol_ccy":"121948.82","vol_ccy_quote":"289293879.85912","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.96","low":"2358.25","close":"2362.39","volume":"1259494.74","vol_ccy":"125949.474","vol_ccy_quote":"297839081.01107","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2371.56","low":"2322.6","close":"2339.79","volume":"5983848.33","vol_ccy":"598384.833","vol_ccy_quote":"1404140136.33947","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2448.23","low":"2335.89","close":"2439.68","volume":"8552968.05","vol_ccy":"855296.805","vol_ccy_quote":"2054919187.51573","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2457.99","low":"2422.11","close":"2445.54","volume":"2897437.94","vol_ccy":"289743.794","vol_ccy_quote":"707076056.87138","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2462.09","low":"2435.1","close":"2451.87","volume":"1596746","vol_ccy":"159674.6","vol_ccy_quote":"391317046.49923","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2464.48","low":"2447.46","close":"2460.68","volume":"1269191.16","vol_ccy":"126919.116","vol_ccy_quote":"311815121.50218","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2437.57","close":"2440.69","volume":"1291322.57","vol_ccy":"129132.257","vol_ccy_quote":"316292444.5834","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2446.33","low":"2427","close":"2432","volume":"1323019.78","vol_ccy":"132301.978","vol_ccy_quote":"322547641.88718","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2445.37","low":"2422.7","close":"2438.87","volume":"1433982.33","vol_ccy":"143398.233","vol_ccy_quote":"349214990.28603","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2457.52","low":"2434.16","close":"2446.01","volume":"1320443.13","vol_ccy":"132044.313","vol_ccy_quote":"323051310.62749","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2458.45","low":"2439.24","close":"2454.28","volume":"1080851.01","vol_ccy":"108085.101","vol_ccy_quote":"264833385.92285","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2462.7","low":"2448.01","close":"2449.51","volume":"1113372.36","vol_ccy":"111337.236","vol_ccy_quote":"273341845.54645","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2492.97","low":"2443.68","close":"2476.39","volume":"3795936.08","vol_ccy":"379593.608","vol_ccy_quote":"938754076.90888","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2447.67","close":"2457.36","volume":"2860221.59","vol_ccy":"286022.159","vol_ccy_quote":"704365470.29949","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2479.61","low":"2428.84","close":"2430.07","volume":"4194189.33","vol_ccy":"419418.933","vol_ccy_quote":"1028619617.86068","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.70","low":"2391.72","close":"2411.10","volume":"5857047.00","vol_ccy":"585704.700","vol_ccy_quote":"1416177385.92473000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2420.70","low":"2396.19","close":"2412.31","volume":"2411270.81","vol_ccy":"241127.081","vol_ccy_quote":"580812968.63820000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2419.88","low":"2406.67","close":"2415.08","volume":"721969.73","vol_ccy":"72196.973","vol_ccy_quote":"174288164.19117000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2427.12","low":"2415.08","close":"2423.31","volume":"349267.88","vol_ccy":"34926.788","vol_ccy_quote":"84623393.40321000","confirm":0}]}