{"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":"30m","max_candles":10000,"count":10000,"oldest_ts":1774191600000,"latest_ts":1792189800000,"updated_at":1792191523582,"status":"live","data":[{"ts":1774191600000,"open":"2076.9","high":"2083.75","low":"2076.15","close":"2078.95","volume":"386670.45","vol_ccy":"38667.045","vol_ccy_quote":"80425388.57821","confirm":1},{"ts":1774193400000,"open":"2078.95","high":"2082.67","low":"2074.43","close":"2082","volume":"385664.67","vol_ccy":"38566.467","vol_ccy_quote":"80177023.44183","confirm":1},{"ts":1774195200000,"open":"2082.01","high":"2083.5","low":"2077.38","close":"2078.01","volume":"290310.34","vol_ccy":"29031.034","vol_ccy_quote":"60404632.00313","confirm":1},{"ts":1774197000000,"open":"2078","high":"2082.92","low":"2076.72","close":"2081.06","volume":"250256.81","vol_ccy":"25025.681","vol_ccy_quote":"52049982.18383","confirm":1},{"ts":1774198800000,"open":"2081.05","high":"2083.54","low":"2078.87","close":"2081.29","volume":"235987.45","vol_ccy":"23598.745","vol_ccy_quote":"49123623.26471","confirm":1},{"ts":1774200600000,"open":"2081.29","high":"2082.58","low":"2076.31","close":"2078.58","volume":"211954.9","vol_ccy":"21195.49","vol_ccy_quote":"44064327.10399","confirm":1},{"ts":1774202400000,"open":"2078.59","high":"2079.47","low":"2073.7","close":"2077.59","volume":"242763.55","vol_ccy":"24276.355","vol_ccy_quote":"50413247.81203","confirm":1},{"ts":1774204200000,"open":"2077.6","high":"2079.13","low":"2055.31","close":"2071.01","volume":"1297588.05","vol_ccy":"129758.805","vol_ccy_quote":"267904699.59908","confirm":1},{"ts":1774206000000,"open":"2071.01","high":"2071.8","low":"2057.35","close":"2058.5","volume":"679270","vol_ccy":"67927","vol_ccy_quote":"140081800.27846","confirm":1},{"ts":1774207800000,"open":"2058.5","high":"2066.51","low":"2052.4","close":"2061.85","volume":"745418.01","vol_ccy":"74541.801","vol_ccy_quote":"153493136.22241","confirm":1},{"ts":1774209600000,"open":"2061.85","high":"2071.5","low":"2061.48","close":"2063.65","volume":"402968.68","vol_ccy":"40296.868","vol_ccy_quote":"83263341.97971","confirm":1},{"ts":1774211400000,"open":"2063.66","high":"2065.45","low":"2055.08","close":"2057.49","volume":"429868.36","vol_ccy":"42986.836","vol_ccy_quote":"88547754.27899","confirm":1},{"ts":1774213200000,"open":"2057.48","high":"2059.59","low":"2024","close":"2040.64","volume":"3123316.94","vol_ccy":"312331.694","vol_ccy_quote":"636660802.99931","confirm":1},{"ts":1774215000000,"open":"2040.64","high":"2048","low":"2035.21","close":"2044.67","volume":"529648.54","vol_ccy":"52964.854","vol_ccy_quote":"108195908.88028","confirm":1},{"ts":1774216800000,"open":"2044.67","high":"2064.14","low":"2031.1","close":"2058.58","volume":"1437234.3","vol_ccy":"143723.43","vol_ccy_quote":"294280337.08405","confirm":1},{"ts":1774218600000,"open":"2058.57","high":"2064.6","low":"2052.68","close":"2061.49","volume":"543044.3","vol_ccy":"54304.43","vol_ccy_quote":"111795533.51966","confirm":1},{"ts":1774220400000,"open":"2061.5","high":"2074.85","low":"2059.04","close":"2061.1","volume":"707957.77","vol_ccy":"70795.777","vol_ccy_quote":"146274305.30782","confirm":1},{"ts":1774222200000,"open":"2061.09","high":"2063.9","low":"2050.1","close":"2052.78","volume":"478839.72","vol_ccy":"47883.972","vol_ccy_quote":"98437453.04122","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2062.71","low":"2047.15","close":"2053.12","volume":"633733.66","vol_ccy":"63373.366","vol_ccy_quote":"130236670.79071","confirm":1},{"ts":1774225800000,"open":"2053.12","high":"2053.9","low":"2034.08","close":"2042.62","volume":"1108538.2","vol_ccy":"110853.82","vol_ccy_quote":"226512320.94647","confirm":1},{"ts":1774227600000,"open":"2042.62","high":"2062.21","low":"2038.17","close":"2058.62","volume":"847154.18","vol_ccy":"84715.418","vol_ccy_quote":"173900280.90803","confirm":1},{"ts":1774229400000,"open":"2058.63","high":"2061","low":"2046.45","close":"2046.83","volume":"559600.71","vol_ccy":"55960.071","vol_ccy_quote":"114866575.1351","confirm":1},{"ts":1774231200000,"open":"2046.83","high":"2069.61","low":"2045.61","close":"2067.01","volume":"1030461.18","vol_ccy":"103046.118","vol_ccy_quote":"211915440.59952","confirm":1},{"ts":1774233000000,"open":"2067.01","high":"2067.87","low":"2056.2","close":"2062.41","volume":"614454.24","vol_ccy":"61445.424","vol_ccy_quote":"126697542.09976","confirm":1},{"ts":1774234800000,"open":"2062.42","high":"2071.99","low":"2054.51","close":"2055.88","volume":"691991.46","vol_ccy":"69199.146","vol_ccy_quote":"142756433.83686","confirm":1},{"ts":1774236600000,"open":"2055.88","high":"2057.03","low":"2051","close":"2051.76","volume":"333865.31","vol_ccy":"33386.531","vol_ccy_quote":"68567732.1701","confirm":1},{"ts":1774238400000,"open":"2051.76","high":"2056.59","low":"2049.18","close":"2054.99","volume":"342682.6","vol_ccy":"34268.26","vol_ccy_quote":"70352483.01911","confirm":1},{"ts":1774240200000,"open":"2054.99","high":"2066","low":"2054.62","close":"2064.6","volume":"438082.75","vol_ccy":"43808.275","vol_ccy_quote":"90224221.74503","confirm":1},{"ts":1774242000000,"open":"2064.6","high":"2071.4","low":"2062.74","close":"2064.29","volume":"815841.76","vol_ccy":"81584.176","vol_ccy_quote":"168632405.93476","confirm":1},{"ts":1774243800000,"open":"2064.29","high":"2069.16","low":"2059.59","close":"2068.08","volume":"459269.56","vol_ccy":"45926.956","vol_ccy_quote":"94795996.90959","confirm":1},{"ts":1774245600000,"open":"2068.07","high":"2068.08","low":"2053.6","close":"2058.32","volume":"649423.84","vol_ccy":"64942.384","vol_ccy_quote":"133706142.88562","confirm":1},{"ts":1774247400000,"open":"2058.32","high":"2058.32","low":"2027.15","close":"2036.36","volume":"2778499.58","vol_ccy":"277849.958","vol_ccy_quote":"566217397.68445","confirm":1},{"ts":1774249200000,"open":"2036.36","high":"2038.39","low":"2022","close":"2031.69","volume":"1776527.72","vol_ccy":"177652.772","vol_ccy_quote":"360676563.81344","confirm":1},{"ts":1774251000000,"open":"2031.69","high":"2048.96","low":"2030","close":"2043.44","volume":"1040738.26","vol_ccy":"104073.826","vol_ccy_quote":"212622732.89773","confirm":1},{"ts":1774252800000,"open":"2043.44","high":"2057.93","low":"2043.41","close":"2052.01","volume":"930714.57","vol_ccy":"93071.457","vol_ccy_quote":"190990620.20668","confirm":1},{"ts":1774254600000,"open":"2052","high":"2056.41","low":"2041.98","close":"2046.66","volume":"608266.74","vol_ccy":"60826.674","vol_ccy_quote":"124697288.05228","confirm":1},{"ts":1774256400000,"open":"2046.66","high":"2047.97","low":"2036.3","close":"2042.46","volume":"704066.3","vol_ccy":"70406.63","vol_ccy_quote":"143709625.30982","confirm":1},{"ts":1774258200000,"open":"2042.46","high":"2042.83","low":"2027.79","close":"2042.51","volume":"1001635.02","vol_ccy":"100163.502","vol_ccy_quote":"203852280.72652","confirm":1},{"ts":1774260000000,"open":"2042.51","high":"2053","low":"2040.75","close":"2044.09","volume":"717746.66","vol_ccy":"71774.666","vol_ccy_quote":"146901636.65668","confirm":1},{"ts":1774261800000,"open":"2044.09","high":"2049.3","low":"2039","close":"2047.9","volume":"379343.71","vol_ccy":"37934.371","vol_ccy_quote":"77542350.3868","confirm":1},{"ts":1774263600000,"open":"2047.9","high":"2198","low":"2047.9","close":"2166.4","volume":"14302364.69","vol_ccy":"1430236.469","vol_ccy_quote":"3067200844.58413","confirm":1},{"ts":1774265400000,"open":"2166.41","high":"2179.14","low":"2132","close":"2133.85","volume":"4250014.53","vol_ccy":"425001.453","vol_ccy_quote":"914607430.09828","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2139.61","low":"2107.11","close":"2124.63","volume":"3826193.11","vol_ccy":"382619.311","vol_ccy_quote":"811912025.58201","confirm":1},{"ts":1774269000000,"open":"2124.62","high":"2147.25","low":"2120","close":"2143.46","volume":"1865489.13","vol_ccy":"186548.913","vol_ccy_quote":"398853127.87896","confirm":1},{"ts":1774270800000,"open":"2143.47","high":"2154.54","low":"2139.2","close":"2149.41","volume":"1250034.56","vol_ccy":"125003.456","vol_ccy_quote":"268447833.87124","confirm":1},{"ts":1774272600000,"open":"2149.41","high":"2187.91","low":"2142","close":"2184.56","volume":"3876695.05","vol_ccy":"387669.505","vol_ccy_quote":"840528605.67828","confirm":1},{"ts":1774274400000,"open":"2184.56","high":"2191.83","low":"2173.79","close":"2178.92","volume":"2338513.29","vol_ccy":"233851.329","vol_ccy_quote":"510607854.03091","confirm":1},{"ts":1774276200000,"open":"2178.91","high":"2182.75","low":"2167.49","close":"2180.03","volume":"1423463.16","vol_ccy":"142346.316","vol_ccy_quote":"309589535.19568","confirm":1},{"ts":1774278000000,"open":"2180.03","high":"2187.2","low":"2161.82","close":"2163.4","volume":"1373012.24","vol_ccy":"137301.224","vol_ccy_quote":"298467429.26952","confirm":1},{"ts":1774279800000,"open":"2163.41","high":"2165.99","low":"2123.45","close":"2127.7","volume":"3447066.08","vol_ccy":"344706.608","vol_ccy_quote":"738855160.13125","confirm":1},{"ts":1774281600000,"open":"2127.7","high":"2139.85","low":"2117","close":"2119.61","volume":"2312170.86","vol_ccy":"231217.086","vol_ccy_quote":"492244095.19825","confirm":1},{"ts":1774283400000,"open":"2119.6","high":"2142.79","low":"2117.02","close":"2135","volume":"1518259.29","vol_ccy":"151825.929","vol_ccy_quote":"323699577.00058","confirm":1},{"ts":1774285200000,"open":"2135","high":"2139.32","low":"2123.43","close":"2130.75","volume":"934907.19","vol_ccy":"93490.719","vol_ccy_quote":"199438259.67932","confirm":1},{"ts":1774287000000,"open":"2130.74","high":"2158.81","low":"2130.09","close":"2151.75","volume":"1418845.05","vol_ccy":"141884.505","vol_ccy_quote":"304836324.69006","confirm":1},{"ts":1774288800000,"open":"2151.74","high":"2156","low":"2144.33","close":"2145.2","volume":"605154.95","vol_ccy":"60515.495","vol_ccy_quote":"130112922.43258","confirm":1},{"ts":1774290600000,"open":"2145.19","high":"2171.5","low":"2145.19","close":"2167.6","volume":"1309156.8","vol_ccy":"130915.68","vol_ccy_quote":"282893908.06077","confirm":1},{"ts":1774292400000,"open":"2167.59","high":"2178.07","low":"2158.92","close":"2164.26","volume":"1441874.18","vol_ccy":"144187.418","vol_ccy_quote":"312528111.76716","confirm":1},{"ts":1774294200000,"open":"2164.26","high":"2166.16","low":"2148.01","close":"2153.18","volume":"494618.55","vol_ccy":"49461.855","vol_ccy_quote":"106679164.53234","confirm":1},{"ts":1774296000000,"open":"2153.18","high":"2161.64","low":"2149.24","close":"2159.01","volume":"278177.78","vol_ccy":"27817.778","vol_ccy_quote":"59970099.3405","confirm":1},{"ts":1774297800000,"open":"2159.02","high":"2165.83","low":"2157.46","close":"2160.42","volume":"213060.61","vol_ccy":"21306.061","vol_ccy_quote":"46049502.27575","confirm":1},{"ts":1774299600000,"open":"2160.42","high":"2162.45","low":"2153.4","close":"2155.28","volume":"194806.77","vol_ccy":"19480.677","vol_ccy_quote":"42013542.23792","confirm":1},{"ts":1774301400000,"open":"2155.29","high":"2162.45","low":"2155","close":"2156.9","volume":"134572.36","vol_ccy":"13457.236","vol_ccy_quote":"29058320.17763","confirm":1},{"ts":1774303200000,"open":"2156.89","high":"2158.51","low":"2145.27","close":"2148.11","volume":"334297.05","vol_ccy":"33429.705","vol_ccy_quote":"71859366.18158","confirm":1},{"ts":1774305000000,"open":"2148.11","high":"2153.37","low":"2142.57","close":"2151.65","volume":"298557.83","vol_ccy":"29855.783","vol_ccy_quote":"64163692.34717","confirm":1},{"ts":1774306800000,"open":"2151.64","high":"2153","low":"2138.04","close":"2148.02","volume":"456121.63","vol_ccy":"45612.163","vol_ccy_quote":"97839077.82609","confirm":1},{"ts":1774308600000,"open":"2148.03","high":"2154.85","low":"2143.72","close":"2150.98","volume":"283152.15","vol_ccy":"28315.215","vol_ccy_quote":"60847325.75821","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2155.93","low":"2137.18","close":"2141.42","volume":"633354.59","vol_ccy":"63335.459","vol_ccy_quote":"135878635.88866","confirm":1},{"ts":1774312200000,"open":"2141.41","high":"2147.5","low":"2129.06","close":"2142.04","volume":"810956.07","vol_ccy":"81095.607","vol_ccy_quote":"173461152.56858","confirm":1},{"ts":1774314000000,"open":"2142.04","high":"2148.89","low":"2136.28","close":"2146.36","volume":"446627.9","vol_ccy":"44662.79","vol_ccy_quote":"95658547.20466","confirm":1},{"ts":1774315800000,"open":"2146.36","high":"2147.55","low":"2123.24","close":"2136.45","volume":"1037141.54","vol_ccy":"103714.154","vol_ccy_quote":"221249197.38616","confirm":1},{"ts":1774317600000,"open":"2136.45","high":"2144.85","low":"2132.71","close":"2138.12","volume":"456539.84","vol_ccy":"45653.984","vol_ccy_quote":"97585121.96045","confirm":1},{"ts":1774319400000,"open":"2138.11","high":"2142.47","low":"2131.35","close":"2134.93","volume":"428279.11","vol_ccy":"42827.911","vol_ccy_quote":"91560543.65205","confirm":1},{"ts":1774321200000,"open":"2134.93","high":"2139.5","low":"2129.58","close":"2138.75","volume":"405360.74","vol_ccy":"40536.074","vol_ccy_quote":"86532490.37654","confirm":1},{"ts":1774323000000,"open":"2138.76","high":"2142.9","low":"2134.17","close":"2140.74","volume":"432023.1","vol_ccy":"43202.31","vol_ccy_quote":"92383362.92243","confirm":1},{"ts":1774324800000,"open":"2140.75","high":"2151.83","low":"2139.27","close":"2139.27","volume":"646715.49","vol_ccy":"64671.549","vol_ccy_quote":"138736052.76076","confirm":1},{"ts":1774326600000,"open":"2139.27","high":"2139.28","low":"2130.66","close":"2135.45","volume":"565925.13","vol_ccy":"56592.513","vol_ccy_quote":"120820851.17517","confirm":1},{"ts":1774328400000,"open":"2135.45","high":"2138.24","low":"2128","close":"2128.98","volume":"611628.48","vol_ccy":"61162.848","vol_ccy_quote":"130332217.52258","confirm":1},{"ts":1774330200000,"open":"2128.98","high":"2137.67","low":"2128.66","close":"2132.85","volume":"273884.29","vol_ccy":"27388.429","vol_ccy_quote":"58436460.66727","confirm":1},{"ts":1774332000000,"open":"2132.84","high":"2139.74","low":"2130.75","close":"2136.56","volume":"402220.79","vol_ccy":"40222.079","vol_ccy_quote":"85922538.45378","confirm":1},{"ts":1774333800000,"open":"2136.57","high":"2145.99","low":"2136.57","close":"2144.28","volume":"505829.58","vol_ccy":"50582.958","vol_ccy_quote":"108338687.59008","confirm":1},{"ts":1774335600000,"open":"2144.28","high":"2166.24","low":"2143.18","close":"2159.81","volume":"1755778.01","vol_ccy":"175577.801","vol_ccy_quote":"378872856.36447","confirm":1},{"ts":1774337400000,"open":"2159.81","high":"2169.92","low":"2150.22","close":"2164.51","volume":"1307529.12","vol_ccy":"130752.912","vol_ccy_quote":"282316613.93905","confirm":1},{"ts":1774339200000,"open":"2164.52","high":"2166.59","low":"2151","close":"2154","volume":"989191.89","vol_ccy":"98919.189","vol_ccy_quote":"213606057.80423","confirm":1},{"ts":1774341000000,"open":"2154","high":"2162.89","low":"2152.11","close":"2154.01","volume":"604180.58","vol_ccy":"60418.058","vol_ccy_quote":"130338591.55155","confirm":1},{"ts":1774342800000,"open":"2154.01","high":"2157.1","low":"2145.69","close":"2152.1","volume":"587564.72","vol_ccy":"58756.472","vol_ccy_quote":"126356480.79504","confirm":1},{"ts":1774344600000,"open":"2152.1","high":"2166.3","low":"2150.54","close":"2163.64","volume":"716959.2","vol_ccy":"71695.92","vol_ccy_quote":"154888368.97846","confirm":1},{"ts":1774346400000,"open":"2163.63","high":"2163.75","low":"2154.58","close":"2155.28","volume":"437181.63","vol_ccy":"43718.163","vol_ccy_quote":"94413789.64732","confirm":1},{"ts":1774348200000,"open":"2155.28","high":"2161.8","low":"2154.13","close":"2160.3","volume":"250903.71","vol_ccy":"25090.371","vol_ccy_quote":"54147774.51414","confirm":1},{"ts":1774350000000,"open":"2160.29","high":"2161.95","low":"2151","close":"2159.95","volume":"595724.85","vol_ccy":"59572.485","vol_ccy_quote":"128463757.80284","confirm":1},{"ts":1774351800000,"open":"2159.94","high":"2174.63","low":"2158.74","close":"2164.58","volume":"1429066.21","vol_ccy":"142906.621","vol_ccy_quote":"309738243.92466","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2160.66","close":"2166.19","volume":"525123.35","vol_ccy":"52512.335","vol_ccy_quote":"113687632.13627","confirm":1},{"ts":1774355400000,"open":"2166.19","high":"2166.19","low":"2157.65","close":"2161.64","volume":"427714.1","vol_ccy":"42771.41","vol_ccy_quote":"92420595.28125","confirm":1},{"ts":1774357200000,"open":"2161.65","high":"2165","low":"2147.7","close":"2149.65","volume":"1040207.11","vol_ccy":"104020.711","vol_ccy_quote":"223970828.61823","confirm":1},{"ts":1774359000000,"open":"2149.66","high":"2160.9","low":"2129.03","close":"2137.78","volume":"2851990.85","vol_ccy":"285199.085","vol_ccy_quote":"610638985.15681","confirm":1},{"ts":1774360800000,"open":"2137.78","high":"2147.94","low":"2124.12","close":"2132.83","volume":"1853875.94","vol_ccy":"185387.594","vol_ccy_quote":"395519089.29447","confirm":1},{"ts":1774362600000,"open":"2132.83","high":"2142.77","low":"2118","close":"2133.38","volume":"2646962.56","vol_ccy":"264696.256","vol_ccy_quote":"564368698.53926","confirm":1},{"ts":1774364400000,"open":"2133.38","high":"2146.8","low":"2131.32","close":"2137.96","volume":"1381833.15","vol_ccy":"138183.315","vol_ccy_quote":"295566320.80508","confirm":1},{"ts":1774366200000,"open":"2137.96","high":"2144.5","low":"2130.31","close":"2134.28","volume":"931698.73","vol_ccy":"93169.873","vol_ccy_quote":"199050661.37229","confirm":1},{"ts":1774368000000,"open":"2134.28","high":"2139.94","low":"2130.81","close":"2134.69","volume":"714763.1","vol_ccy":"71476.31","vol_ccy_quote":"152648201.31053","confirm":1},{"ts":1774369800000,"open":"2134.7","high":"2135.99","low":"2118.7","close":"2126.38","volume":"1168139.5","vol_ccy":"116813.95","vol_ccy_quote":"248348022.98407","confirm":1},{"ts":1774371600000,"open":"2126.38","high":"2127.99","low":"2110.6","close":"2112.85","volume":"1584135.62","vol_ccy":"158413.562","vol_ccy_quote":"335148222.82343","confirm":1},{"ts":1774373400000,"open":"2112.85","high":"2115.65","low":"2101.3","close":"2108.27","volume":"1485296.15","vol_ccy":"148529.615","vol_ccy_quote":"313090196.54221","confirm":1},{"ts":1774375200000,"open":"2108.27","high":"2118.65","low":"2103.96","close":"2116.32","volume":"816431.42","vol_ccy":"81643.142","vol_ccy_quote":"172343603.5554","confirm":1},{"ts":1774377000000,"open":"2116.32","high":"2127.1","low":"2115.33","close":"2118.02","volume":"719800.44","vol_ccy":"71980.044","vol_ccy_quote":"152678199.29487","confirm":1},{"ts":1774378800000,"open":"2118.03","high":"2127.57","low":"2118.03","close":"2119.5","volume":"357892.18","vol_ccy":"35789.218","vol_ccy_quote":"75981125.84067","confirm":1},{"ts":1774380600000,"open":"2119.49","high":"2120.51","low":"2113.15","close":"2115.9","volume":"302461.22","vol_ccy":"30246.122","vol_ccy_quote":"64013445.24667","confirm":1},{"ts":1774382400000,"open":"2115.9","high":"2154.17","low":"2114.36","close":"2140.87","volume":"1505718.99","vol_ccy":"150571.899","vol_ccy_quote":"321904207.73036","confirm":1},{"ts":1774384200000,"open":"2140.86","high":"2153.64","low":"2140.86","close":"2147.78","volume":"856254.71","vol_ccy":"85625.471","vol_ccy_quote":"183852300.84861","confirm":1},{"ts":1774386000000,"open":"2147.78","high":"2150","low":"2139.32","close":"2143.82","volume":"324541.77","vol_ccy":"32454.177","vol_ccy_quote":"69586315.1782","confirm":1},{"ts":1774387800000,"open":"2143.82","high":"2151.54","low":"2141.8","close":"2147.71","volume":"276735.72","vol_ccy":"27673.572","vol_ccy_quote":"59402006.8579","confirm":1},{"ts":1774389600000,"open":"2147.72","high":"2154.98","low":"2143.28","close":"2145.59","volume":"486383.19","vol_ccy":"48638.319","vol_ccy_quote":"104582478.79553","confirm":1},{"ts":1774391400000,"open":"2145.59","high":"2146.91","low":"2139.1","close":"2144.39","volume":"373692.96","vol_ccy":"37369.296","vol_ccy_quote":"80097433.48819","confirm":1},{"ts":1774393200000,"open":"2144.39","high":"2159.73","low":"2142.17","close":"2158.66","volume":"617768.23","vol_ccy":"61776.823","vol_ccy_quote":"133011747.87101","confirm":1},{"ts":1774395000000,"open":"2158.66","high":"2162.87","low":"2154.72","close":"2155.16","volume":"557065.82","vol_ccy":"55706.582","vol_ccy_quote":"120292003.57455","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2159.95","low":"2152.04","close":"2154.07","volume":"386929.03","vol_ccy":"38692.903","vol_ccy_quote":"83413971.49887","confirm":1},{"ts":1774398600000,"open":"2154.06","high":"2167.89","low":"2143.73","close":"2160.43","volume":"1197712.42","vol_ccy":"119771.242","vol_ccy_quote":"258563946.72955","confirm":1},{"ts":1774400400000,"open":"2160.43","high":"2166","low":"2156","close":"2159.83","volume":"498475.05","vol_ccy":"49847.505","vol_ccy_quote":"107689331.07189","confirm":1},{"ts":1774402200000,"open":"2159.82","high":"2164","low":"2155.11","close":"2155.45","volume":"360305.79","vol_ccy":"36030.579","vol_ccy_quote":"77805704.01254","confirm":1},{"ts":1774404000000,"open":"2155.45","high":"2157.6","low":"2152.24","close":"2155.16","volume":"461147.07","vol_ccy":"46114.707","vol_ccy_quote":"99359924.6597","confirm":1},{"ts":1774405800000,"open":"2155.17","high":"2160.5","low":"2152.95","close":"2154.52","volume":"345361.51","vol_ccy":"34536.151","vol_ccy_quote":"74491825.66853","confirm":1},{"ts":1774407600000,"open":"2154.52","high":"2155.32","low":"2145","close":"2151.46","volume":"619820.34","vol_ccy":"61982.034","vol_ccy_quote":"133245034.64573","confirm":1},{"ts":1774409400000,"open":"2151.46","high":"2159.5","low":"2151.46","close":"2157.34","volume":"416372.15","vol_ccy":"41637.215","vol_ccy_quote":"89792716.72858","confirm":1},{"ts":1774411200000,"open":"2157.33","high":"2163.5","low":"2155.35","close":"2162.23","volume":"457260.66","vol_ccy":"45726.066","vol_ccy_quote":"98780937.16553","confirm":1},{"ts":1774413000000,"open":"2162.23","high":"2166.84","low":"2158.58","close":"2165.09","volume":"407574.69","vol_ccy":"40757.469","vol_ccy_quote":"88113641.50656","confirm":1},{"ts":1774414800000,"open":"2165.09","high":"2179.6","low":"2163","close":"2170.84","volume":"1685499.61","vol_ccy":"168549.961","vol_ccy_quote":"366142475.57977","confirm":1},{"ts":1774416600000,"open":"2170.84","high":"2172.5","low":"2167","close":"2167.75","volume":"382210.2","vol_ccy":"38221.02","vol_ccy_quote":"82942034.42946","confirm":1},{"ts":1774418400000,"open":"2167.74","high":"2171.26","low":"2162","close":"2170.84","volume":"660413.38","vol_ccy":"66041.338","vol_ccy_quote":"143074388.47649","confirm":1},{"ts":1774420200000,"open":"2170.84","high":"2172","low":"2161","close":"2162.62","volume":"527488.99","vol_ccy":"52748.899","vol_ccy_quote":"114357861.98005","confirm":1},{"ts":1774422000000,"open":"2162.63","high":"2171.41","low":"2161.8","close":"2167.12","volume":"431795.77","vol_ccy":"43179.577","vol_ccy_quote":"93573416.79804","confirm":1},{"ts":1774423800000,"open":"2167.11","high":"2177","low":"2158","close":"2163.71","volume":"1059481.01","vol_ccy":"105948.101","vol_ccy_quote":"229565975.36227","confirm":1},{"ts":1774425600000,"open":"2163.71","high":"2185.56","low":"2163.18","close":"2178.2","volume":"1296035.06","vol_ccy":"129603.506","vol_ccy_quote":"281686679.0236","confirm":1},{"ts":1774427400000,"open":"2178.2","high":"2189.69","low":"2174.02","close":"2175.24","volume":"1673058.44","vol_ccy":"167305.844","vol_ccy_quote":"365060148.65075","confirm":1},{"ts":1774429200000,"open":"2175.23","high":"2183.58","low":"2173.62","close":"2179.38","volume":"743907.74","vol_ccy":"74390.774","vol_ccy_quote":"162086349.15484","confirm":1},{"ts":1774431000000,"open":"2179.38","high":"2188","low":"2174","close":"2185.14","volume":"625952.77","vol_ccy":"62595.277","vol_ccy_quote":"136560135.84907","confirm":1},{"ts":1774432800000,"open":"2185.15","high":"2187.34","low":"2181.41","close":"2183.21","volume":"643418.67","vol_ccy":"64341.867","vol_ccy_quote":"140558933.33792","confirm":1},{"ts":1774434600000,"open":"2183.21","high":"2186.29","low":"2179.57","close":"2183.81","volume":"367644.92","vol_ccy":"36764.492","vol_ccy_quote":"80249505.70628","confirm":1},{"ts":1774436400000,"open":"2183.8","high":"2195","low":"2182","close":"2191.64","volume":"1009704.9","vol_ccy":"100970.49","vol_ccy_quote":"221078149.36752","confirm":1},{"ts":1774438200000,"open":"2191.65","high":"2199","low":"2177.98","close":"2184.92","volume":"1778269.17","vol_ccy":"177826.917","vol_ccy_quote":"389424513.38748","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2192.73","low":"2166.1","close":"2170.91","volume":"2018459.84","vol_ccy":"201845.984","vol_ccy_quote":"439497700.39872","confirm":1},{"ts":1774441800000,"open":"2170.91","high":"2194.39","low":"2163.66","close":"2182.45","volume":"1800838.87","vol_ccy":"180083.887","vol_ccy_quote":"392013041.04001","confirm":1},{"ts":1774443600000,"open":"2182.44","high":"2188.47","low":"2178.5","close":"2181.75","volume":"600661.43","vol_ccy":"60066.143","vol_ccy_quote":"131127329.26029","confirm":1},{"ts":1774445400000,"open":"2181.74","high":"2197.46","low":"2180.55","close":"2183.33","volume":"1606575.22","vol_ccy":"160657.522","vol_ccy_quote":"351799749.00306","confirm":1},{"ts":1774447200000,"open":"2183.32","high":"2187","low":"2174","close":"2179.16","volume":"1177311.75","vol_ccy":"117731.175","vol_ccy_quote":"256559566.68336","confirm":1},{"ts":1774449000000,"open":"2179.17","high":"2185.29","low":"2172","close":"2173.3","volume":"609531.37","vol_ccy":"60953.137","vol_ccy_quote":"132753581.22235","confirm":1},{"ts":1774450800000,"open":"2173.31","high":"2176.06","low":"2146.46","close":"2165.18","volume":"2686497.14","vol_ccy":"268649.714","vol_ccy_quote":"580147953.46364","confirm":1},{"ts":1774452600000,"open":"2165.17","high":"2167.26","low":"2156.54","close":"2161.69","volume":"826949.44","vol_ccy":"82694.944","vol_ccy_quote":"178768885.70086","confirm":1},{"ts":1774454400000,"open":"2161.7","high":"2187","low":"2155.08","close":"2175.18","volume":"1633896.87","vol_ccy":"163389.687","vol_ccy_quote":"354674866.1515","confirm":1},{"ts":1774456200000,"open":"2175.17","high":"2181.59","low":"2170.12","close":"2173.06","volume":"876483.68","vol_ccy":"87648.368","vol_ccy_quote":"190707721.30576","confirm":1},{"ts":1774458000000,"open":"2173.05","high":"2175.4","low":"2164","close":"2167.7","volume":"665498.35","vol_ccy":"66549.835","vol_ccy_quote":"144356483.41411","confirm":1},{"ts":1774459800000,"open":"2167.71","high":"2168.08","low":"2158.58","close":"2163.25","volume":"567062.56","vol_ccy":"56706.256","vol_ccy_quote":"122687046.64232","confirm":1},{"ts":1774461600000,"open":"2163.24","high":"2172.98","low":"2162.09","close":"2168.52","volume":"479563.34","vol_ccy":"47956.334","vol_ccy_quote":"103960213.30642","confirm":1},{"ts":1774463400000,"open":"2168.52","high":"2170","low":"2156.56","close":"2161.35","volume":"398346.38","vol_ccy":"39834.638","vol_ccy_quote":"86157293.85163","confirm":1},{"ts":1774465200000,"open":"2161.34","high":"2172.65","low":"2158.5","close":"2169.86","volume":"483052.57","vol_ccy":"48305.257","vol_ccy_quote":"104632168.32209","confirm":1},{"ts":1774467000000,"open":"2169.85","high":"2175.92","low":"2166.44","close":"2171.75","volume":"355792.61","vol_ccy":"35579.261","vol_ccy_quote":"77270717.01583","confirm":1},{"ts":1774468800000,"open":"2171.75","high":"2172.22","low":"2158.04","close":"2160.5","volume":"301744.31","vol_ccy":"30174.431","vol_ccy_quote":"65289320.22793","confirm":1},{"ts":1774470600000,"open":"2160.51","high":"2166.87","low":"2159.56","close":"2165.61","volume":"182418.63","vol_ccy":"18241.863","vol_ccy_quote":"39461262.46138","confirm":1},{"ts":1774472400000,"open":"2165.61","high":"2168.68","low":"2161.24","close":"2162.96","volume":"183182.94","vol_ccy":"18318.294","vol_ccy_quote":"39670206.64563","confirm":1},{"ts":1774474200000,"open":"2162.97","high":"2164.91","low":"2160.77","close":"2162.98","volume":"88408.12","vol_ccy":"8840.812","vol_ccy_quote":"19120637.40932","confirm":1},{"ts":1774476000000,"open":"2162.99","high":"2166.67","low":"2160.53","close":"2162.95","volume":"134662.66","vol_ccy":"13466.266","vol_ccy_quote":"29131884.20509","confirm":1},{"ts":1774477800000,"open":"2162.95","high":"2183.6","low":"2162.21","close":"2173.71","volume":"1023236.75","vol_ccy":"102323.675","vol_ccy_quote":"222423146.79104","confirm":1},{"ts":1774479600000,"open":"2173.71","high":"2176.56","low":"2169.24","close":"2172.42","volume":"242515.59","vol_ccy":"24251.559","vol_ccy_quote":"52697317.39708","confirm":1},{"ts":1774481400000,"open":"2172.43","high":"2172.67","low":"2163.42","close":"2168.29","volume":"334648.3","vol_ccy":"33464.83","vol_ccy_quote":"72539711.78298","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2170.62","low":"2163.38","close":"2165.06","volume":"278188.99","vol_ccy":"27818.899","vol_ccy_quote":"60263218.87292","confirm":1},{"ts":1774485000000,"open":"2165.05","high":"2171.55","low":"2161.33","close":"2165.57","volume":"301570.94","vol_ccy":"30157.094","vol_ccy_quote":"65330818.93591","confirm":1},{"ts":1774486800000,"open":"2165.56","high":"2168.83","low":"2158.6","close":"2166.05","volume":"424464.42","vol_ccy":"42446.442","vol_ccy_quote":"91842825.01601","confirm":1},{"ts":1774488600000,"open":"2166.05","high":"2168.75","low":"2161.65","close":"2164","volume":"221698.6","vol_ccy":"22169.86","vol_ccy_quote":"47997396.20985","confirm":1},{"ts":1774490400000,"open":"2164.01","high":"2165.2","low":"2151.38","close":"2153.3","volume":"666706.29","vol_ccy":"66670.629","vol_ccy_quote":"143767346.82307","confirm":1},{"ts":1774492200000,"open":"2153.29","high":"2153.64","low":"2142.47","close":"2149.22","volume":"998879.28","vol_ccy":"99887.928","vol_ccy_quote":"214474632.33986","confirm":1},{"ts":1774494000000,"open":"2149.22","high":"2155.28","low":"2143.8","close":"2147.01","volume":"542611.21","vol_ccy":"54261.121","vol_ccy_quote":"116593930.76513","confirm":1},{"ts":1774495800000,"open":"2147.01","high":"2153.8","low":"2146.8","close":"2152.4","volume":"275140.65","vol_ccy":"27514.065","vol_ccy_quote":"59176411.09506","confirm":1},{"ts":1774497600000,"open":"2152.4","high":"2152.74","low":"2146.81","close":"2151.69","volume":"272270.28","vol_ccy":"27227.028","vol_ccy_quote":"58529045.62145","confirm":1},{"ts":1774499400000,"open":"2151.69","high":"2153.62","low":"2147.7","close":"2148.67","volume":"292080.88","vol_ccy":"29208.088","vol_ccy_quote":"62832932.04196","confirm":1},{"ts":1774501200000,"open":"2148.67","high":"2150.06","low":"2136.05","close":"2141.31","volume":"1124563.11","vol_ccy":"112456.311","vol_ccy_quote":"240723087.25728","confirm":1},{"ts":1774503000000,"open":"2141.3","high":"2144.09","low":"2112.24","close":"2119.08","volume":"2662876.6","vol_ccy":"266287.66","vol_ccy_quote":"565816369.78294","confirm":1},{"ts":1774504800000,"open":"2119.08","high":"2124.37","low":"2111.09","close":"2121.95","volume":"1247172.32","vol_ccy":"124717.232","vol_ccy_quote":"264185167.36209","confirm":1},{"ts":1774506600000,"open":"2121.95","high":"2123.99","low":"2117.47","close":"2121.02","volume":"449390.23","vol_ccy":"44939.023","vol_ccy_quote":"95304907.87728","confirm":1},{"ts":1774508400000,"open":"2121.03","high":"2124.26","low":"2113.84","close":"2116.96","volume":"616803.56","vol_ccy":"61680.356","vol_ccy_quote":"130727961.56006","confirm":1},{"ts":1774510200000,"open":"2116.96","high":"2123.8","low":"2111.33","close":"2122.57","volume":"532914.15","vol_ccy":"53291.415","vol_ccy_quote":"112883679.93513","confirm":1},{"ts":1774512000000,"open":"2122.58","high":"2126.46","low":"2113.04","close":"2115.01","volume":"682979.53","vol_ccy":"68297.953","vol_ccy_quote":"144714488.28766","confirm":1},{"ts":1774513800000,"open":"2115","high":"2121","low":"2113.5","close":"2118.98","volume":"437793.96","vol_ccy":"43779.396","vol_ccy_quote":"92681047.43662","confirm":1},{"ts":1774515600000,"open":"2118.99","high":"2121.7","low":"2114.44","close":"2116.26","volume":"465442.84","vol_ccy":"46544.284","vol_ccy_quote":"98596285.62146","confirm":1},{"ts":1774517400000,"open":"2116.25","high":"2116.26","low":"2073.47","close":"2081.55","volume":"4625348.54","vol_ccy":"462534.854","vol_ccy_quote":"965573939.41966","confirm":1},{"ts":1774519200000,"open":"2081.55","high":"2082.96","low":"2071.43","close":"2082","volume":"1177933.45","vol_ccy":"117793.345","vol_ccy_quote":"244768063.81318","confirm":1},{"ts":1774521000000,"open":"2082.01","high":"2082.29","low":"2073.46","close":"2077.71","volume":"456176.55","vol_ccy":"45617.655","vol_ccy_quote":"94764264.92718","confirm":1},{"ts":1774522800000,"open":"2077.71","high":"2081","low":"2059.94","close":"2067.35","volume":"1601084.44","vol_ccy":"160108.444","vol_ccy_quote":"331201900.82043","confirm":1},{"ts":1774524600000,"open":"2067.35","high":"2073","low":"2066.4","close":"2067.38","volume":"503390.7","vol_ccy":"50339.07","vol_ccy_quote":"104191092.97096","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2072","low":"2064.67","close":"2070.71","volume":"702743.73","vol_ccy":"70274.373","vol_ccy_quote":"145418384.86994","confirm":1},{"ts":1774528200000,"open":"2070.71","high":"2074.56","low":"2065.41","close":"2072.58","volume":"452061.93","vol_ccy":"45206.193","vol_ccy_quote":"93623578.94843","confirm":1},{"ts":1774530000000,"open":"2072.58","high":"2080.23","low":"2071.29","close":"2075.46","volume":"739080.48","vol_ccy":"73908.048","vol_ccy_quote":"153482163.42248","confirm":1},{"ts":1774531800000,"open":"2075.46","high":"2093","low":"2068.42","close":"2080.07","volume":"2537870.98","vol_ccy":"253787.098","vol_ccy_quote":"528524986.77259","confirm":1},{"ts":1774533600000,"open":"2080.08","high":"2084.8","low":"2071.01","close":"2075","volume":"870691.18","vol_ccy":"87069.118","vol_ccy_quote":"180828399.09932","confirm":1},{"ts":1774535400000,"open":"2075","high":"2084.64","low":"2065.5","close":"2074.9","volume":"1058562.8","vol_ccy":"105856.28","vol_ccy_quote":"219621098.64759","confirm":1},{"ts":1774537200000,"open":"2074.91","high":"2075.71","low":"2050.01","close":"2064.83","volume":"2195346.33","vol_ccy":"219534.633","vol_ccy_quote":"452575015.9586","confirm":1},{"ts":1774539000000,"open":"2064.84","high":"2074.66","low":"2061.5","close":"2069.22","volume":"918609.05","vol_ccy":"91860.905","vol_ccy_quote":"189942241.9625","confirm":1},{"ts":1774540800000,"open":"2069.23","high":"2070.09","low":"2062.7","close":"2063.61","volume":"573125.76","vol_ccy":"57312.576","vol_ccy_quote":"118450433.62068","confirm":1},{"ts":1774542600000,"open":"2063.61","high":"2067.4","low":"2058.39","close":"2059.99","volume":"481853.46","vol_ccy":"48185.346","vol_ccy_quote":"99387212.67277","confirm":1},{"ts":1774544400000,"open":"2060","high":"2067.4","low":"2059","close":"2067.4","volume":"291392.88","vol_ccy":"29139.288","vol_ccy_quote":"60138084.54453","confirm":1},{"ts":1774546200000,"open":"2067.4","high":"2070","low":"2041.85","close":"2048.49","volume":"1513840.48","vol_ccy":"151384.048","vol_ccy_quote":"310928280.59976","confirm":1},{"ts":1774548000000,"open":"2048.49","high":"2054.89","low":"2032.92","close":"2036.31","volume":"1912294.79","vol_ccy":"191229.479","vol_ccy_quote":"390602879.58916","confirm":1},{"ts":1774549800000,"open":"2036.31","high":"2046.33","low":"2036.06","close":"2045.98","volume":"508821.37","vol_ccy":"50882.137","vol_ccy_quote":"103888084.43246","confirm":1},{"ts":1774551600000,"open":"2045.97","high":"2046.66","low":"2039.2","close":"2040.95","volume":"363297.66","vol_ccy":"36329.766","vol_ccy_quote":"74232037.2167","confirm":1},{"ts":1774553400000,"open":"2040.96","high":"2053.15","low":"2038.2","close":"2047.7","volume":"558537.96","vol_ccy":"55853.796","vol_ccy_quote":"114398413.95184","confirm":1},{"ts":1774555200000,"open":"2047.71","high":"2079.68","low":"2045.2","close":"2067.52","volume":"2423270.96","vol_ccy":"242327.096","vol_ccy_quote":"501379329.69018","confirm":1},{"ts":1774557000000,"open":"2067.51","high":"2072.2","low":"2061.3","close":"2063.66","volume":"341780.09","vol_ccy":"34178.009","vol_ccy_quote":"70658715.35562","confirm":1},{"ts":1774558800000,"open":"2063.66","high":"2076.79","low":"2058.59","close":"2072.25","volume":"509599.15","vol_ccy":"50959.915","vol_ccy_quote":"105335135.26351","confirm":1},{"ts":1774560600000,"open":"2072.25","high":"2073.68","low":"2067.02","close":"2067.25","volume":"200776.82","vol_ccy":"20077.682","vol_ccy_quote":"41554338.50926","confirm":1},{"ts":1774562400000,"open":"2067.26","high":"2072.63","low":"2052.47","close":"2061.36","volume":"525112.2","vol_ccy":"52511.22","vol_ccy_quote":"108360111.2924","confirm":1},{"ts":1774564200000,"open":"2061.35","high":"2064.79","low":"2057.5","close":"2064.79","volume":"230385.13","vol_ccy":"23038.513","vol_ccy_quote":"47504869.9351","confirm":1},{"ts":1774566000000,"open":"2064.8","high":"2068.88","low":"2057.54","close":"2061.01","volume":"322151.5","vol_ccy":"32215.15","vol_ccy_quote":"66448047.65044","confirm":1},{"ts":1774567800000,"open":"2061.01","high":"2061.33","low":"2055.01","close":"2059.36","volume":"320762.91","vol_ccy":"32076.291","vol_ccy_quote":"66037349.97059","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2066.8","low":"2056.99","close":"2059.15","volume":"387686.39","vol_ccy":"38768.639","vol_ccy_quote":"79954114.55287","confirm":1},{"ts":1774571400000,"open":"2059.16","high":"2065.76","low":"2055.57","close":"2064.19","volume":"343311.48","vol_ccy":"34331.148","vol_ccy_quote":"70755798.44661","confirm":1},{"ts":1774573200000,"open":"2064.18","high":"2071.8","low":"2062.35","close":"2070.66","volume":"415505.22","vol_ccy":"41550.522","vol_ccy_quote":"85922676.55748","confirm":1},{"ts":1774575000000,"open":"2070.66","high":"2074.31","low":"2067.09","close":"2073.31","volume":"322308.64","vol_ccy":"32230.864","vol_ccy_quote":"66732909.09701","confirm":1},{"ts":1774576800000,"open":"2073.3","high":"2076.29","low":"2069.15","close":"2071.94","volume":"420055.32","vol_ccy":"42005.532","vol_ccy_quote":"87068762.07745","confirm":1},{"ts":1774578600000,"open":"2071.93","high":"2075.09","low":"2065.72","close":"2067.1","volume":"258983.02","vol_ccy":"25898.302","vol_ccy_quote":"53591114.31069","confirm":1},{"ts":1774580400000,"open":"2067.11","high":"2068","low":"2058.02","close":"2062.43","volume":"537324.87","vol_ccy":"53732.487","vol_ccy_quote":"110779623.02686","confirm":1},{"ts":1774582200000,"open":"2062.43","high":"2064.58","low":"2058.3","close":"2060.51","volume":"273436.48","vol_ccy":"27343.648","vol_ccy_quote":"56374586.69774","confirm":1},{"ts":1774584000000,"open":"2060.51","high":"2061.11","low":"2042","close":"2050.45","volume":"1655022.61","vol_ccy":"165502.261","vol_ccy_quote":"339041018.30651","confirm":1},{"ts":1774585800000,"open":"2050.45","high":"2053.68","low":"2049.1","close":"2052.13","volume":"278803.31","vol_ccy":"27880.331","vol_ccy_quote":"57210720.61304","confirm":1},{"ts":1774587600000,"open":"2052.14","high":"2066.52","low":"2050.98","close":"2057.88","volume":"879745.67","vol_ccy":"87974.567","vol_ccy_quote":"181132529.95672","confirm":1},{"ts":1774589400000,"open":"2057.88","high":"2062.01","low":"2055.16","close":"2060.16","volume":"267596.55","vol_ccy":"26759.655","vol_ccy_quote":"55096922.69981","confirm":1},{"ts":1774591200000,"open":"2060.16","high":"2066.74","low":"2057.54","close":"2063.69","volume":"342108.7","vol_ccy":"34210.87","vol_ccy_quote":"70562759.72674","confirm":1},{"ts":1774593000000,"open":"2063.7","high":"2067.89","low":"2060.06","close":"2061.56","volume":"306737.12","vol_ccy":"30673.712","vol_ccy_quote":"63293186.40191","confirm":1},{"ts":1774594800000,"open":"2061.56","high":"2072.99","low":"2058.28","close":"2069.34","volume":"630769.4","vol_ccy":"63076.94","vol_ccy_quote":"130376209.16961","confirm":1},{"ts":1774596600000,"open":"2069.34","high":"2070.38","low":"2061.33","close":"2064.77","volume":"754921.61","vol_ccy":"75492.161","vol_ccy_quote":"156003011.08882","confirm":1},{"ts":1774598400000,"open":"2064.77","high":"2068.74","low":"2053.13","close":"2053.33","volume":"818800.74","vol_ccy":"81880.074","vol_ccy_quote":"168650759.10456","confirm":1},{"ts":1774600200000,"open":"2053.33","high":"2056.65","low":"2032.71","close":"2046.45","volume":"2366280.86","vol_ccy":"236628.086","vol_ccy_quote":"483511472.80603","confirm":1},{"ts":1774602000000,"open":"2046.46","high":"2050.8","low":"2035","close":"2049.31","volume":"975368.6","vol_ccy":"97536.86","vol_ccy_quote":"199308326.23226","confirm":1},{"ts":1774603800000,"open":"2049.31","high":"2049.31","low":"2039.28","close":"2040.05","volume":"464173.16","vol_ccy":"46417.316","vol_ccy_quote":"94876712.60256","confirm":1},{"ts":1774605600000,"open":"2040.06","high":"2044.13","low":"2036.36","close":"2042.16","volume":"525895.3","vol_ccy":"52589.53","vol_ccy_quote":"107292181.3852","confirm":1},{"ts":1774607400000,"open":"2042.17","high":"2043.5","low":"1977.02","close":"1989.73","volume":"6406969.19","vol_ccy":"640696.919","vol_ccy_quote":"1284926148.11819","confirm":1},{"ts":1774609200000,"open":"1989.73","high":"1996.59","low":"1980.5","close":"1995.65","volume":"1538822.75","vol_ccy":"153882.275","vol_ccy_quote":"306333093.55422","confirm":1},{"ts":1774611000000,"open":"1995.66","high":"1997","low":"1988","close":"1990.22","volume":"879412.97","vol_ccy":"87941.297","vol_ccy_quote":"175218028.07524","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"1992.18","low":"1985.23","close":"1986.17","volume":"871296.9","vol_ccy":"87129.69","vol_ccy_quote":"173255817.34515","confirm":1},{"ts":1774614600000,"open":"1986.16","high":"1990.22","low":"1980.11","close":"1988.01","volume":"777123.74","vol_ccy":"77712.374","vol_ccy_quote":"154273919.02665","confirm":1},{"ts":1774616400000,"open":"1988.01","high":"1995.97","low":"1985.61","close":"1994.24","volume":"663231.15","vol_ccy":"66323.115","vol_ccy_quote":"132080502.43426","confirm":1},{"ts":1774618200000,"open":"1994.24","high":"1995.77","low":"1962.54","close":"1977.79","volume":"3340387.76","vol_ccy":"334038.776","vol_ccy_quote":"660950468.34156","confirm":1},{"ts":1774620000000,"open":"1977.8","high":"1987.7","low":"1970.54","close":"1972.57","volume":"1574370.33","vol_ccy":"157437.033","vol_ccy_quote":"311545465.62391","confirm":1},{"ts":1774621800000,"open":"1972.57","high":"1989.22","low":"1972","close":"1988.05","volume":"1264699.71","vol_ccy":"126469.971","vol_ccy_quote":"250498820.19468","confirm":1},{"ts":1774623600000,"open":"1988.04","high":"1999.98","low":"1982","close":"1994","volume":"1664911.21","vol_ccy":"166491.121","vol_ccy_quote":"331515886.8753","confirm":1},{"ts":1774625400000,"open":"1994","high":"2009.75","low":"1987.55","close":"1990","volume":"2245316.57","vol_ccy":"224531.657","vol_ccy_quote":"448819008.75448","confirm":1},{"ts":1774627200000,"open":"1990","high":"1990.12","low":"1980.01","close":"1984.16","volume":"1023395","vol_ccy":"102339.5","vol_ccy_quote":"203116703.52984","confirm":1},{"ts":1774629000000,"open":"1984.16","high":"1992.42","low":"1978.84","close":"1985.64","volume":"720859.39","vol_ccy":"72085.939","vol_ccy_quote":"143081741.88324","confirm":1},{"ts":1774630800000,"open":"1985.64","high":"1997.04","low":"1981.3","close":"1982.21","volume":"800548.28","vol_ccy":"80054.828","vol_ccy_quote":"159268002.07979","confirm":1},{"ts":1774632600000,"open":"1982.2","high":"1984.21","low":"1973.66","close":"1976.32","volume":"702831.59","vol_ccy":"70283.159","vol_ccy_quote":"139047424.65993","confirm":1},{"ts":1774634400000,"open":"1976.31","high":"1984.87","low":"1973.09","close":"1978.79","volume":"536787.33","vol_ccy":"53678.733","vol_ccy_quote":"106220939.70876","confirm":1},{"ts":1774636200000,"open":"1978.78","high":"1985.8","low":"1977.17","close":"1983.3","volume":"325009.2","vol_ccy":"32500.92","vol_ccy_quote":"64423015.50214","confirm":1},{"ts":1774638000000,"open":"1983.3","high":"1990.11","low":"1977.56","close":"1988.87","volume":"466335.03","vol_ccy":"46633.503","vol_ccy_quote":"92529943.37205","confirm":1},{"ts":1774639800000,"open":"1988.86","high":"1997","low":"1986.5","close":"1990.3","volume":"681630.42","vol_ccy":"68163.042","vol_ccy_quote":"135772211.70633","confirm":1},{"ts":1774641600000,"open":"1990.31","high":"1995","low":"1976.49","close":"1982.48","volume":"456353.04","vol_ccy":"45635.304","vol_ccy_quote":"90649448.84825","confirm":1},{"ts":1774643400000,"open":"1982.49","high":"1987.5","low":"1980.15","close":"1985","volume":"268593","vol_ccy":"26859.3","vol_ccy_quote":"53258736.6","confirm":1},{"ts":1774645200000,"open":"1985","high":"1990.62","low":"1984.84","close":"1987.95","volume":"143693.66","vol_ccy":"14369.366","vol_ccy_quote":"28570494.86049","confirm":1},{"ts":1774647000000,"open":"1987.97","high":"1988.97","low":"1983.08","close":"1984.68","volume":"133287.16","vol_ccy":"13328.716","vol_ccy_quote":"26466933.1458","confirm":1},{"ts":1774648800000,"open":"1984.69","high":"1986.16","low":"1980.72","close":"1983.65","volume":"121506.22","vol_ccy":"12150.622","vol_ccy_quote":"24104640.09031","confirm":1},{"ts":1774650600000,"open":"1983.65","high":"1985.48","low":"1980.3","close":"1984.31","volume":"131447.72","vol_ccy":"13144.772","vol_ccy_quote":"26071472.11719","confirm":1},{"ts":1774652400000,"open":"1984.3","high":"1988.19","low":"1979.24","close":"1987.19","volume":"239947.77","vol_ccy":"23994.777","vol_ccy_quote":"47598714.60597","confirm":1},{"ts":1774654200000,"open":"1987.2","high":"1993.25","low":"1986.97","close":"1991.71","volume":"232499.11","vol_ccy":"23249.911","vol_ccy_quote":"46279771.36152","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"1992.62","low":"1988.51","close":"1991.09","volume":"215751.29","vol_ccy":"21575.129","vol_ccy_quote":"42943835.30859","confirm":1},{"ts":1774657800000,"open":"1991.09","high":"1994.5","low":"1990.29","close":"1991.4","volume":"218083.09","vol_ccy":"21808.309","vol_ccy_quote":"43449467.49191","confirm":1},{"ts":1774659600000,"open":"1991.4","high":"1991.71","low":"1983.93","close":"1987.15","volume":"223582.9","vol_ccy":"22358.29","vol_ccy_quote":"44431604.6614","confirm":1},{"ts":1774661400000,"open":"1987.14","high":"1989.91","low":"1983.25","close":"1989.39","volume":"206259.45","vol_ccy":"20625.945","vol_ccy_quote":"40987553.94133","confirm":1},{"ts":1774663200000,"open":"1989.39","high":"1992.67","low":"1983.56","close":"1984.22","volume":"295492.35","vol_ccy":"29549.235","vol_ccy_quote":"58738897.24393","confirm":1},{"ts":1774665000000,"open":"1984.22","high":"1986.3","low":"1981.28","close":"1986.05","volume":"218047.58","vol_ccy":"21804.758","vol_ccy_quote":"43264260.49723","confirm":1},{"ts":1774666800000,"open":"1986.06","high":"1989.61","low":"1985.82","close":"1989.39","volume":"150235.94","vol_ccy":"15023.594","vol_ccy_quote":"29864528.50403","confirm":1},{"ts":1774668600000,"open":"1989.39","high":"1990.21","low":"1987.11","close":"1988.12","volume":"166337.5","vol_ccy":"16633.75","vol_ccy_quote":"33078145.89219","confirm":1},{"ts":1774670400000,"open":"1988.12","high":"1991.64","low":"1985.99","close":"1990.17","volume":"180606.78","vol_ccy":"18060.678","vol_ccy_quote":"35923232.14798","confirm":1},{"ts":1774672200000,"open":"1990.17","high":"1990.76","low":"1988.37","close":"1989.53","volume":"143428.04","vol_ccy":"14342.804","vol_ccy_quote":"28539561.83753","confirm":1},{"ts":1774674000000,"open":"1989.52","high":"1993.2","low":"1986.97","close":"1991.43","volume":"215622.23","vol_ccy":"21562.223","vol_ccy_quote":"42909943.3416","confirm":1},{"ts":1774675800000,"open":"1991.42","high":"1993.99","low":"1990.7","close":"1992.99","volume":"236687.58","vol_ccy":"23668.758","vol_ccy_quote":"47158981.56052","confirm":1},{"ts":1774677600000,"open":"1992.99","high":"2006.59","low":"1991.83","close":"2002.47","volume":"1095216.17","vol_ccy":"109521.617","vol_ccy_quote":"219062226.96021","confirm":1},{"ts":1774679400000,"open":"2002.47","high":"2004","low":"1998.56","close":"1999.6","volume":"432812.89","vol_ccy":"43281.289","vol_ccy_quote":"86600843.1471","confirm":1},{"ts":1774681200000,"open":"1999.6","high":"2006.63","low":"1999.36","close":"2004","volume":"304781.48","vol_ccy":"30478.148","vol_ccy_quote":"61049380.71718","confirm":1},{"ts":1774683000000,"open":"2003.99","high":"2007.46","low":"2002.85","close":"2005.91","volume":"279577.81","vol_ccy":"27957.781","vol_ccy_quote":"56046769.50954","confirm":1},{"ts":1774684800000,"open":"2005.91","high":"2007.37","low":"2002.71","close":"2003.04","volume":"348886.91","vol_ccy":"34888.691","vol_ccy_quote":"69953816.89687","confirm":1},{"ts":1774686600000,"open":"2003.05","high":"2003.27","low":"1997.03","close":"1998.11","volume":"420783.83","vol_ccy":"42078.383","vol_ccy_quote":"84152613.36176","confirm":1},{"ts":1774688400000,"open":"1998.1","high":"1998.4","low":"1994.04","close":"1997.92","volume":"366261.04","vol_ccy":"36626.104","vol_ccy_quote":"73112502.69489","confirm":1},{"ts":1774690200000,"open":"1997.92","high":"1998.74","low":"1995.4","close":"1998.32","volume":"167072.19","vol_ccy":"16707.219","vol_ccy_quote":"33362195.03856","confirm":1},{"ts":1774692000000,"open":"1998.32","high":"2003.59","low":"1992","close":"1993.68","volume":"482095.28","vol_ccy":"48209.528","vol_ccy_quote":"96325045.54283","confirm":1},{"ts":1774693800000,"open":"1993.67","high":"1996.43","low":"1991.2","close":"1995.71","volume":"275399.52","vol_ccy":"27539.952","vol_ccy_quote":"54909335.03488","confirm":1},{"ts":1774695600000,"open":"1995.71","high":"1997.5","low":"1994.49","close":"1996.7","volume":"156565.64","vol_ccy":"15656.564","vol_ccy_quote":"31249719.10793","confirm":1},{"ts":1774697400000,"open":"1996.7","high":"1999.99","low":"1995.12","close":"1996.47","volume":"242079.42","vol_ccy":"24207.942","vol_ccy_quote":"48353361.02094","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2003.5","low":"1994.63","close":"2000.67","volume":"336427.55","vol_ccy":"33642.755","vol_ccy_quote":"67267877.0281","confirm":1},{"ts":1774701000000,"open":"2000.67","high":"2001.15","low":"1990.41","close":"1998.56","volume":"458517.8","vol_ccy":"45851.78","vol_ccy_quote":"91512932.48304","confirm":1},{"ts":1774702800000,"open":"1998.57","high":"2002.26","low":"1998.09","close":"2001.65","volume":"434195.38","vol_ccy":"43419.538","vol_ccy_quote":"86860164.69848","confirm":1},{"ts":1774704600000,"open":"2001.65","high":"2054.01","low":"2001.47","close":"2025.55","volume":"3586714.65","vol_ccy":"358671.465","vol_ccy_quote":"726523167.59879","confirm":1},{"ts":1774706400000,"open":"2025.54","high":"2026.31","low":"2018.33","close":"2023.57","volume":"779424.86","vol_ccy":"77942.486","vol_ccy_quote":"157601079.14887","confirm":1},{"ts":1774708200000,"open":"2023.57","high":"2028.26","low":"2013.02","close":"2019.91","volume":"666814.43","vol_ccy":"66681.443","vol_ccy_quote":"134753807.49645","confirm":1},{"ts":1774710000000,"open":"2019.9","high":"2041.45","low":"2017.5","close":"2027.42","volume":"1363215.14","vol_ccy":"136321.514","vol_ccy_quote":"276781784.34836","confirm":1},{"ts":1774711800000,"open":"2027.44","high":"2030.93","low":"2022.8","close":"2026","volume":"538809.21","vol_ccy":"53880.921","vol_ccy_quote":"109160187.66501","confirm":1},{"ts":1774713600000,"open":"2026","high":"2029.38","low":"2023.67","close":"2027.65","volume":"298106.59","vol_ccy":"29810.659","vol_ccy_quote":"60430018.31043","confirm":1},{"ts":1774715400000,"open":"2027.66","high":"2027.66","low":"2020.01","close":"2023.45","volume":"330855.07","vol_ccy":"33085.507","vol_ccy_quote":"66946370.68441","confirm":1},{"ts":1774717200000,"open":"2023.45","high":"2026","low":"2018.89","close":"2020.42","volume":"266841.84","vol_ccy":"26684.184","vol_ccy_quote":"53960451.20544","confirm":1},{"ts":1774719000000,"open":"2020.41","high":"2023.74","low":"2015.3","close":"2019.98","volume":"339463.79","vol_ccy":"33946.379","vol_ccy_quote":"68533525.99493","confirm":1},{"ts":1774720800000,"open":"2019.98","high":"2024","low":"2019.45","close":"2021.1","volume":"140286.46","vol_ccy":"14028.646","vol_ccy_quote":"28365044.60984","confirm":1},{"ts":1774722600000,"open":"2021.1","high":"2022.8","low":"2019.68","close":"2020.67","volume":"72418.14","vol_ccy":"7241.814","vol_ccy_quote":"14637773.92674","confirm":1},{"ts":1774724400000,"open":"2020.67","high":"2021.94","low":"2016.39","close":"2019.21","volume":"124258.69","vol_ccy":"12425.869","vol_ccy_quote":"25083506.35508","confirm":1},{"ts":1774726200000,"open":"2019.21","high":"2020.04","low":"2018.06","close":"2019.69","volume":"83287.82","vol_ccy":"8328.782","vol_ccy_quote":"16816812.49086","confirm":1},{"ts":1774728000000,"open":"2019.69","high":"2025.72","low":"2019.59","close":"2022.56","volume":"208886.64","vol_ccy":"20888.664","vol_ccy_quote":"42269794.95566","confirm":1},{"ts":1774729800000,"open":"2022.56","high":"2025.93","low":"2021.3","close":"2023.54","volume":"84379.8","vol_ccy":"8437.98","vol_ccy_quote":"17070579.11117","confirm":1},{"ts":1774731600000,"open":"2023.55","high":"2024.8","low":"2017.09","close":"2018.7","volume":"159838.45","vol_ccy":"15983.845","vol_ccy_quote":"32294688.87214","confirm":1},{"ts":1774733400000,"open":"2018.7","high":"2019.29","low":"2004","close":"2008.67","volume":"584901.63","vol_ccy":"58490.163","vol_ccy_quote":"117591296.39419","confirm":1},{"ts":1774735200000,"open":"2008.67","high":"2012.3","low":"2004.2","close":"2010.5","volume":"364243.76","vol_ccy":"36424.376","vol_ccy_quote":"73157131.06049","confirm":1},{"ts":1774737000000,"open":"2010.5","high":"2012.19","low":"2007.71","close":"2010.76","volume":"127243.94","vol_ccy":"12724.394","vol_ccy_quote":"25579638.30189","confirm":1},{"ts":1774738800000,"open":"2010.75","high":"2010.76","low":"1987.14","close":"1995.01","volume":"1156809.79","vol_ccy":"115680.979","vol_ccy_quote":"230851824.60329","confirm":1},{"ts":1774740600000,"open":"1995","high":"1998.71","low":"1991.26","close":"1993.46","volume":"321414","vol_ccy":"32141.4","vol_ccy_quote":"64135853.96278","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"1997.75","low":"1990.18","close":"1992.61","volume":"354363.02","vol_ccy":"35436.302","vol_ccy_quote":"70673571.57309","confirm":1},{"ts":1774744200000,"open":"1992.61","high":"1998.88","low":"1991.8","close":"1997.89","volume":"337302.19","vol_ccy":"33730.219","vol_ccy_quote":"67298437.54115","confirm":1},{"ts":1774746000000,"open":"1997.89","high":"2008.09","low":"1996.69","close":"2003.54","volume":"535931.88","vol_ccy":"53593.188","vol_ccy_quote":"107341349.17216","confirm":1},{"ts":1774747800000,"open":"2003.54","high":"2004.22","low":"1998","close":"2004.03","volume":"247147.72","vol_ccy":"24714.772","vol_ccy_quote":"49462361.71354","confirm":1},{"ts":1774749600000,"open":"2004.04","high":"2006.67","low":"2002.33","close":"2004.48","volume":"202522.72","vol_ccy":"20252.272","vol_ccy_quote":"40593385.13295","confirm":1},{"ts":1774751400000,"open":"2004.48","high":"2009.99","low":"2001.44","close":"2008","volume":"328222.79","vol_ccy":"32822.279","vol_ccy_quote":"65849070.32994","confirm":1},{"ts":1774753200000,"open":"2008","high":"2018.93","low":"2005.85","close":"2012.6","volume":"648296","vol_ccy":"64829.6","vol_ccy_quote":"130530586.18679","confirm":1},{"ts":1774755000000,"open":"2012.59","high":"2014","low":"2009.44","close":"2010.17","volume":"195523.3","vol_ccy":"19552.33","vol_ccy_quote":"39319649.39896","confirm":1},{"ts":1774756800000,"open":"2010.17","high":"2011.99","low":"2003.92","close":"2005.29","volume":"322083.88","vol_ccy":"32208.388","vol_ccy_quote":"64677937.27128","confirm":1},{"ts":1774758600000,"open":"2005.29","high":"2006.83","low":"2003.05","close":"2005.04","volume":"230615.49","vol_ccy":"23061.549","vol_ccy_quote":"46235577.43467","confirm":1},{"ts":1774760400000,"open":"2005.04","high":"2005.6","low":"1996.25","close":"1999.5","volume":"483954.75","vol_ccy":"48395.475","vol_ccy_quote":"96821432.63543","confirm":1},{"ts":1774762200000,"open":"1999.5","high":"2006.76","low":"1999.2","close":"2004.41","volume":"250051.18","vol_ccy":"25005.118","vol_ccy_quote":"50082038.76651","confirm":1},{"ts":1774764000000,"open":"2004.4","high":"2007.77","low":"1998.83","close":"2000.9","volume":"229448.19","vol_ccy":"22944.819","vol_ccy_quote":"45970606.51987","confirm":1},{"ts":1774765800000,"open":"2000.9","high":"2006.23","low":"2000.32","close":"2003.86","volume":"210430.86","vol_ccy":"21043.086","vol_ccy_quote":"42153764.16323","confirm":1},{"ts":1774767600000,"open":"2003.85","high":"2004.06","low":"1999","close":"2003.21","volume":"226399.73","vol_ccy":"22639.973","vol_ccy_quote":"45311565.36847","confirm":1},{"ts":1774769400000,"open":"2003.2","high":"2008.94","low":"2002.03","close":"2005.09","volume":"231298.91","vol_ccy":"23129.891","vol_ccy_quote":"46386852.2916","confirm":1},{"ts":1774771200000,"open":"2005.1","high":"2006.5","low":"2001.39","close":"2003.88","volume":"175094.15","vol_ccy":"17509.415","vol_ccy_quote":"35082871.53861","confirm":1},{"ts":1774773000000,"open":"2003.88","high":"2005.47","low":"2002.4","close":"2003.31","volume":"121738.99","vol_ccy":"12173.899","vol_ccy_quote":"24396704.37375","confirm":1},{"ts":1774774800000,"open":"2003.3","high":"2004.56","low":"1999.1","close":"2001.54","volume":"198378.89","vol_ccy":"19837.889","vol_ccy_quote":"39705274.98934","confirm":1},{"ts":1774776600000,"open":"2001.55","high":"2002.9","low":"1992.37","close":"1998.19","volume":"542065.7","vol_ccy":"54206.57","vol_ccy_quote":"108273806.94278","confirm":1},{"ts":1774778400000,"open":"1998.19","high":"1998.19","low":"1990.3","close":"1993.01","volume":"548230.87","vol_ccy":"54823.087","vol_ccy_quote":"109337680.89647","confirm":1},{"ts":1774780200000,"open":"1993.01","high":"1997","low":"1991.01","close":"1995.01","volume":"335329.01","vol_ccy":"33532.901","vol_ccy_quote":"66874870.47315","confirm":1},{"ts":1774782000000,"open":"1995.01","high":"2007.5","low":"1994.4","close":"2003.06","volume":"616877.26","vol_ccy":"61687.726","vol_ccy_quote":"123497385.85097","confirm":1},{"ts":1774783800000,"open":"2003.06","high":"2007.5","low":"2001.4","close":"2002.66","volume":"268643.16","vol_ccy":"26864.316","vol_ccy_quote":"53841353.40525","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2004","low":"2000.35","close":"2001.79","volume":"178523.92","vol_ccy":"17852.392","vol_ccy_quote":"35739301.69717","confirm":1},{"ts":1774787400000,"open":"2001.78","high":"2003.22","low":"1996.61","close":"2000.9","volume":"306231.47","vol_ccy":"30623.147","vol_ccy_quote":"61238880.06035","confirm":1},{"ts":1774789200000,"open":"2000.9","high":"2001.32","low":"1982.06","close":"1990.45","volume":"1334229.02","vol_ccy":"133422.902","vol_ccy_quote":"265311919.20434","confirm":1},{"ts":1774791000000,"open":"1990.45","high":"1992.78","low":"1984.38","close":"1986.37","volume":"452006.22","vol_ccy":"45200.622","vol_ccy_quote":"89888694.52272","confirm":1},{"ts":1774792800000,"open":"1986.38","high":"2001.98","low":"1983","close":"1991","volume":"980379.26","vol_ccy":"98037.926","vol_ccy_quote":"195365284.17659","confirm":1},{"ts":1774794600000,"open":"1991","high":"1994.22","low":"1990.02","close":"1993.22","volume":"369368.02","vol_ccy":"36936.802","vol_ccy_quote":"73595099.92489","confirm":1},{"ts":1774796400000,"open":"1993.21","high":"1999.54","low":"1985.14","close":"1988.92","volume":"1309275.92","vol_ccy":"130927.592","vol_ccy_quote":"261001323.45704","confirm":1},{"ts":1774798200000,"open":"1988.92","high":"1993.57","low":"1986.64","close":"1992.02","volume":"392704.85","vol_ccy":"39270.485","vol_ccy_quote":"78144363.5725","confirm":1},{"ts":1774800000000,"open":"1992.02","high":"2003.97","low":"1990.78","close":"2000.03","volume":"829545.84","vol_ccy":"82954.584","vol_ccy_quote":"165735636.47343","confirm":1},{"ts":1774801800000,"open":"2000.03","high":"2000.04","low":"1995.5","close":"1996.78","volume":"328997.88","vol_ccy":"32899.788","vol_ccy_quote":"65717766.74891","confirm":1},{"ts":1774803600000,"open":"1996.78","high":"1999.31","low":"1986.68","close":"1989.65","volume":"550879.9","vol_ccy":"55087.99","vol_ccy_quote":"109704426.57498","confirm":1},{"ts":1774805400000,"open":"1989.64","high":"1996.88","low":"1988.88","close":"1994.42","volume":"282330.79","vol_ccy":"28233.079","vol_ccy_quote":"56291193.51522","confirm":1},{"ts":1774807200000,"open":"1994.43","high":"1995.4","low":"1990.5","close":"1992.89","volume":"231785.53","vol_ccy":"23178.553","vol_ccy_quote":"46191891.32898","confirm":1},{"ts":1774809000000,"open":"1992.89","high":"2001.75","low":"1992.3","close":"1996.51","volume":"413062.09","vol_ccy":"41306.209","vol_ccy_quote":"82508031.24116","confirm":1},{"ts":1774810800000,"open":"1996.5","high":"1999.55","low":"1995.11","close":"1996.9","volume":"119841.11","vol_ccy":"11984.111","vol_ccy_quote":"23934447.79504","confirm":1},{"ts":1774812600000,"open":"1996.9","high":"1998.66","low":"1993.14","close":"1994.93","volume":"125370.98","vol_ccy":"12537.098","vol_ccy_quote":"25014875.78004","confirm":1},{"ts":1774814400000,"open":"1994.93","high":"2008.94","low":"1994.8","close":"2005.33","volume":"412558.52","vol_ccy":"41255.852","vol_ccy_quote":"82636550.228","confirm":1},{"ts":1774816200000,"open":"2005.33","high":"2005.97","low":"1999.39","close":"2001.65","volume":"163633.99","vol_ccy":"16363.399","vol_ccy_quote":"32763240.16154","confirm":1},{"ts":1774818000000,"open":"2001.64","high":"2004.54","low":"2000.38","close":"2003.17","volume":"117748.22","vol_ccy":"11774.822","vol_ccy_quote":"23575936.03174","confirm":1},{"ts":1774819800000,"open":"2003.18","high":"2006.5","low":"2002.08","close":"2005.34","volume":"155170.5","vol_ccy":"15517.05","vol_ccy_quote":"31104129.64978","confirm":1},{"ts":1774821600000,"open":"2005.34","high":"2005.46","low":"1987","close":"1993.47","volume":"797177.37","vol_ccy":"79717.737","vol_ccy_quote":"158930908.85041","confirm":1},{"ts":1774823400000,"open":"1993.48","high":"1994.25","low":"1936","close":"1972.52","volume":"4383370","vol_ccy":"438337","vol_ccy_quote":"860568030.96479","confirm":1},{"ts":1774825200000,"open":"1972.51","high":"1993.96","low":"1972.3","close":"1981.91","volume":"1955548.14","vol_ccy":"195554.814","vol_ccy_quote":"388108305.12393","confirm":1},{"ts":1774827000000,"open":"1981.91","high":"1991","low":"1971","close":"1983.26","volume":"1411104.13","vol_ccy":"141110.413","vol_ccy_quote":"279579800.68628","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2024.48","low":"1978.6","close":"2006.49","volume":"2190123.76","vol_ccy":"219012.376","vol_ccy_quote":"439381921.51679","confirm":1},{"ts":1774830600000,"open":"2006.48","high":"2012.39","low":"1990.15","close":"1996.17","volume":"991288.88","vol_ccy":"99128.888","vol_ccy_quote":"198193222.78993","confirm":1},{"ts":1774832400000,"open":"1996.18","high":"2010.32","low":"1995.74","close":"2006.49","volume":"789938.47","vol_ccy":"78993.847","vol_ccy_quote":"158268690.8256","confirm":1},{"ts":1774834200000,"open":"2006.48","high":"2015.7","low":"2004.67","close":"2009.57","volume":"664903.29","vol_ccy":"66490.329","vol_ccy_quote":"133667340.77675","confirm":1},{"ts":1774836000000,"open":"2009.57","high":"2020.8","low":"2007.52","close":"2013.42","volume":"655933.51","vol_ccy":"65593.351","vol_ccy_quote":"132133752.10719","confirm":1},{"ts":1774837800000,"open":"2013.42","high":"2043","low":"2006.1","close":"2029.07","volume":"2506593.6","vol_ccy":"250659.36","vol_ccy_quote":"508677715.47997","confirm":1},{"ts":1774839600000,"open":"2029.07","high":"2038.99","low":"2026.51","close":"2036.99","volume":"763931.02","vol_ccy":"76393.102","vol_ccy_quote":"155259066.83906","confirm":1},{"ts":1774841400000,"open":"2036.99","high":"2041.79","low":"2032.82","close":"2035.24","volume":"549439.42","vol_ccy":"54943.942","vol_ccy_quote":"111874721.24139","confirm":1},{"ts":1774843200000,"open":"2035.24","high":"2053.59","low":"2035.04","close":"2046.06","volume":"1226712.3","vol_ccy":"122671.23","vol_ccy_quote":"250842188.23382","confirm":1},{"ts":1774845000000,"open":"2046.07","high":"2050","low":"2042.01","close":"2047.5","volume":"636238.76","vol_ccy":"63623.876","vol_ccy_quote":"130167387.07744","confirm":1},{"ts":1774846800000,"open":"2047.5","high":"2058.79","low":"2047.09","close":"2053.61","volume":"1218818.95","vol_ccy":"121881.895","vol_ccy_quote":"250262117.21573","confirm":1},{"ts":1774848600000,"open":"2053.6","high":"2055.8","low":"2042.66","close":"2046.82","volume":"706073.08","vol_ccy":"70607.308","vol_ccy_quote":"144709701.33235","confirm":1},{"ts":1774850400000,"open":"2046.82","high":"2051.29","low":"2042.24","close":"2044.55","volume":"631720.07","vol_ccy":"63172.007","vol_ccy_quote":"129230549.56318","confirm":1},{"ts":1774852200000,"open":"2044.55","high":"2048.75","low":"2040","close":"2041.48","volume":"528880.91","vol_ccy":"52888.091","vol_ccy_quote":"108132543.74484","confirm":1},{"ts":1774854000000,"open":"2041.49","high":"2048.47","low":"2040.6","close":"2043.66","volume":"369627.49","vol_ccy":"36962.749","vol_ccy_quote":"75582181.58208","confirm":1},{"ts":1774855800000,"open":"2043.69","high":"2069.43","low":"2040.48","close":"2058.62","volume":"1599223.12","vol_ccy":"159922.312","vol_ccy_quote":"328931373.13261","confirm":1},{"ts":1774857600000,"open":"2058.62","high":"2067.25","low":"2057.06","close":"2059.06","volume":"1031708.3","vol_ccy":"103170.83","vol_ccy_quote":"212630059.79561","confirm":1},{"ts":1774859400000,"open":"2059.07","high":"2075.89","low":"2058.9","close":"2061.13","volume":"1151060.73","vol_ccy":"115106.073","vol_ccy_quote":"237960622.84878","confirm":1},{"ts":1774861200000,"open":"2061.13","high":"2062","low":"2054.43","close":"2055.3","volume":"652037.71","vol_ccy":"65203.771","vol_ccy_quote":"134223317.39122","confirm":1},{"ts":1774863000000,"open":"2055.3","high":"2056.79","low":"2052.69","close":"2054.2","volume":"449294.56","vol_ccy":"44929.456","vol_ccy_quote":"92302033.37487","confirm":1},{"ts":1774864800000,"open":"2054.2","high":"2057.59","low":"2051.11","close":"2052.71","volume":"353406.08","vol_ccy":"35340.608","vol_ccy_quote":"72589139.89205","confirm":1},{"ts":1774866600000,"open":"2052.72","high":"2057.55","low":"2046.63","close":"2057.2","volume":"579700.7","vol_ccy":"57970.07","vol_ccy_quote":"118962291.74479","confirm":1},{"ts":1774868400000,"open":"2057.2","high":"2081.92","low":"2056.73","close":"2065.7","volume":"1724613.54","vol_ccy":"172461.354","vol_ccy_quote":"356760046.50079","confirm":1},{"ts":1774870200000,"open":"2065.69","high":"2074","low":"2063.75","close":"2070.48","volume":"992331.42","vol_ccy":"99233.142","vol_ccy_quote":"205262167.38016","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2075.96","low":"2068","close":"2069.79","volume":"680585.48","vol_ccy":"68058.548","vol_ccy_quote":"141005065.85253","confirm":1},{"ts":1774873800000,"open":"2069.79","high":"2077.77","low":"2069.69","close":"2073.55","volume":"550178.6","vol_ccy":"55017.86","vol_ccy_quote":"114083544.70144","confirm":1},{"ts":1774875600000,"open":"2073.54","high":"2084.81","low":"2069.23","close":"2072.31","volume":"995563.21","vol_ccy":"99556.321","vol_ccy_quote":"206778232.92202","confirm":1},{"ts":1774877400000,"open":"2072.31","high":"2076.61","low":"2056.95","close":"2059.8","volume":"1846765.4","vol_ccy":"184676.54","vol_ccy_quote":"381741243.16888","confirm":1},{"ts":1774879200000,"open":"2059.79","high":"2069.94","low":"2050.01","close":"2052.89","volume":"1440099.7","vol_ccy":"144009.97","vol_ccy_quote":"296623056.15643","confirm":1},{"ts":1774881000000,"open":"2052.89","high":"2075.31","low":"2043","close":"2070.63","volume":"2486699.33","vol_ccy":"248669.933","vol_ccy_quote":"511418789.74998","confirm":1},{"ts":1774882800000,"open":"2070.62","high":"2079.32","low":"2060.5","close":"2066.65","volume":"1199482.09","vol_ccy":"119948.209","vol_ccy_quote":"248119928.18932","confirm":1},{"ts":1774884600000,"open":"2066.66","high":"2078.88","low":"2064.54","close":"2073.3","volume":"1042277.35","vol_ccy":"104227.735","vol_ccy_quote":"216174603.38434","confirm":1},{"ts":1774886400000,"open":"2073.3","high":"2074","low":"2061.54","close":"2063.31","volume":"720741.09","vol_ccy":"72074.109","vol_ccy_quote":"148964236.24353","confirm":1},{"ts":1774888200000,"open":"2063.3","high":"2066.85","low":"2057.7","close":"2065.26","volume":"597482.66","vol_ccy":"59748.266","vol_ccy_quote":"123231439.54857","confirm":1},{"ts":1774890000000,"open":"2065.26","high":"2071.92","low":"2030.67","close":"2040.36","volume":"1946018.51","vol_ccy":"194601.851","vol_ccy_quote":"398498688.83667","confirm":1},{"ts":1774891800000,"open":"2040.36","high":"2049.79","low":"2035.01","close":"2040.96","volume":"955235.94","vol_ccy":"95523.594","vol_ccy_quote":"195084634.4058","confirm":1},{"ts":1774893600000,"open":"2040.96","high":"2043.85","low":"2031.54","close":"2035.15","volume":"821305.96","vol_ccy":"82130.596","vol_ccy_quote":"167352183.11634","confirm":1},{"ts":1774895400000,"open":"2035.16","high":"2040.5","low":"2026.49","close":"2031.8","volume":"784701.36","vol_ccy":"78470.136","vol_ccy_quote":"159485157.55881","confirm":1},{"ts":1774897200000,"open":"2031.79","high":"2032.01","low":"2012","close":"2015.26","volume":"1250258.81","vol_ccy":"125025.881","vol_ccy_quote":"252506059.12283","confirm":1},{"ts":1774899000000,"open":"2015.27","high":"2026.56","low":"2013.26","close":"2022.93","volume":"685663.08","vol_ccy":"68566.308","vol_ccy_quote":"138498304.65826","confirm":1},{"ts":1774900800000,"open":"2022.92","high":"2027.38","low":"2020.19","close":"2024.66","volume":"365794.32","vol_ccy":"36579.432","vol_ccy_quote":"74051453.22319","confirm":1},{"ts":1774902600000,"open":"2024.66","high":"2025.6","low":"2020.19","close":"2022.55","volume":"255611.34","vol_ccy":"25561.134","vol_ccy_quote":"51705962.16442","confirm":1},{"ts":1774904400000,"open":"2022.55","high":"2048.25","low":"2020.26","close":"2041.08","volume":"962778.66","vol_ccy":"96277.866","vol_ccy_quote":"196065029.45858","confirm":1},{"ts":1774906200000,"open":"2041.08","high":"2046.21","low":"2034.69","close":"2035.13","volume":"314138.09","vol_ccy":"31413.809","vol_ccy_quote":"64104983.39557","confirm":1},{"ts":1774908000000,"open":"2035.12","high":"2043.24","low":"2031.11","close":"2036.15","volume":"327769.06","vol_ccy":"32776.906","vol_ccy_quote":"66740741.91841","confirm":1},{"ts":1774909800000,"open":"2036.16","high":"2036.16","low":"2027.75","close":"2032.2","volume":"197198.5","vol_ccy":"19719.85","vol_ccy_quote":"40075245.65336","confirm":1},{"ts":1774911600000,"open":"2032.21","high":"2032.21","low":"2012.58","close":"2024.14","volume":"965437.42","vol_ccy":"96543.742","vol_ccy_quote":"194996958.98016","confirm":1},{"ts":1774913400000,"open":"2024.15","high":"2026.91","low":"2022.16","close":"2025.71","volume":"279624.55","vol_ccy":"27962.455","vol_ccy_quote":"56610671.5886","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2027.13","low":"2015.22","close":"2026.01","volume":"714027.12","vol_ccy":"71402.712","vol_ccy_quote":"144349310.35551","confirm":1},{"ts":1774917000000,"open":"2026","high":"2041.01","low":"2022.34","close":"2036.08","volume":"967348.03","vol_ccy":"96734.803","vol_ccy_quote":"196565108.7684","confirm":1},{"ts":1774918800000,"open":"2036.08","high":"2063.6","low":"2031.3","close":"2060.44","volume":"1606193.26","vol_ccy":"160619.326","vol_ccy_quote":"329187504.4514","confirm":1},{"ts":1774920600000,"open":"2060.43","high":"2091.88","low":"2057.1","close":"2072.03","volume":"2779190.24","vol_ccy":"277919.024","vol_ccy_quote":"577121281.1561","confirm":1},{"ts":1774922400000,"open":"2072.02","high":"2082.8","low":"2065.8","close":"2076.77","volume":"683147.54","vol_ccy":"68314.754","vol_ccy_quote":"141749666.85547","confirm":1},{"ts":1774924200000,"open":"2076.76","high":"2078.35","low":"2071.01","close":"2072.02","volume":"393893.22","vol_ccy":"39389.322","vol_ccy_quote":"81696773.81606","confirm":1},{"ts":1774926000000,"open":"2072.02","high":"2075.86","low":"2063.48","close":"2066","volume":"650839.03","vol_ccy":"65083.903","vol_ccy_quote":"134639607.42823","confirm":1},{"ts":1774927800000,"open":"2066","high":"2068.8","low":"2060.41","close":"2065.99","volume":"587407.05","vol_ccy":"58740.705","vol_ccy_quote":"121255356.74195","confirm":1},{"ts":1774929600000,"open":"2066","high":"2071.83","low":"2056.09","close":"2059.73","volume":"774104.87","vol_ccy":"77410.487","vol_ccy_quote":"159809154.68137","confirm":1},{"ts":1774931400000,"open":"2059.72","high":"2066.14","low":"2056.15","close":"2059.94","volume":"412831.57","vol_ccy":"41283.157","vol_ccy_quote":"85085685.09121","confirm":1},{"ts":1774933200000,"open":"2059.94","high":"2065.3","low":"2054.1","close":"2063.93","volume":"525200.18","vol_ccy":"52520.018","vol_ccy_quote":"108162581.41091","confirm":1},{"ts":1774935000000,"open":"2063.93","high":"2068.5","low":"2061.89","close":"2063.42","volume":"375206.85","vol_ccy":"37520.685","vol_ccy_quote":"77489042.90601","confirm":1},{"ts":1774936800000,"open":"2063.42","high":"2064","low":"2054.37","close":"2056.72","volume":"404877.7","vol_ccy":"40487.77","vol_ccy_quote":"83341182.48654","confirm":1},{"ts":1774938600000,"open":"2056.71","high":"2062.51","low":"2054.03","close":"2061.46","volume":"288628.2","vol_ccy":"28862.82","vol_ccy_quote":"59418506.97658","confirm":1},{"ts":1774940400000,"open":"2061.5","high":"2062.24","low":"2040.87","close":"2049.52","volume":"1227286.12","vol_ccy":"122728.612","vol_ccy_quote":"251434456.97264","confirm":1},{"ts":1774942200000,"open":"2049.51","high":"2056.44","low":"2047.3","close":"2054.99","volume":"507441.15","vol_ccy":"50744.115","vol_ccy_quote":"104146021.04549","confirm":1},{"ts":1774944000000,"open":"2054.99","high":"2058.19","low":"2050","close":"2053.34","volume":"396655.6","vol_ccy":"39665.56","vol_ccy_quote":"81511699.15801","confirm":1},{"ts":1774945800000,"open":"2053.33","high":"2053.56","low":"2034.48","close":"2039.01","volume":"1233534.77","vol_ccy":"123353.477","vol_ccy_quote":"251886494.12807","confirm":1},{"ts":1774947600000,"open":"2039","high":"2043.65","low":"2020.92","close":"2025.4","volume":"1482834.74","vol_ccy":"148283.474","vol_ccy_quote":"301172913.14557","confirm":1},{"ts":1774949400000,"open":"2025.4","high":"2031.2","low":"2010.79","close":"2017.5","volume":"1594359.42","vol_ccy":"159435.942","vol_ccy_quote":"322138226.60706","confirm":1},{"ts":1774951200000,"open":"2017.49","high":"2027.92","low":"2016","close":"2025","volume":"777741.97","vol_ccy":"77774.197","vol_ccy_quote":"157300317.14731","confirm":1},{"ts":1774953000000,"open":"2024.99","high":"2029.5","low":"2019.67","close":"2025.45","volume":"500449.19","vol_ccy":"50044.919","vol_ccy_quote":"101339324.15739","confirm":1},{"ts":1774954800000,"open":"2025.45","high":"2041.96","low":"2021.6","close":"2036.83","volume":"1668023.1","vol_ccy":"166802.31","vol_ccy_quote":"339237094.57754","confirm":1},{"ts":1774956600000,"open":"2036.83","high":"2043.6","low":"2035.01","close":"2040.1","volume":"647365.27","vol_ccy":"64736.527","vol_ccy_quote":"131981354.68843","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2052.43","low":"2033.88","close":"2050.93","volume":"1261059.1","vol_ccy":"126105.91","vol_ccy_quote":"257638037.3156","confirm":1},{"ts":1774960200000,"open":"2050.93","high":"2057.46","low":"2043.39","close":"2046.61","volume":"1375918.25","vol_ccy":"137591.825","vol_ccy_quote":"282206865.10804","confirm":1},{"ts":1774962000000,"open":"2046.61","high":"2064.98","low":"2046.6","close":"2057.29","volume":"1056294.45","vol_ccy":"105629.445","vol_ccy_quote":"217257397.54796","confirm":1},{"ts":1774963800000,"open":"2057.29","high":"2078.96","low":"2056.3","close":"2074.02","volume":"2266422.65","vol_ccy":"226642.265","vol_ccy_quote":"468761687.44533","confirm":1},{"ts":1774965600000,"open":"2074.01","high":"2091.29","low":"2067","close":"2085.5","volume":"2848497.19","vol_ccy":"284849.719","vol_ccy_quote":"592576004.10857","confirm":1},{"ts":1774967400000,"open":"2085.51","high":"2087.6","low":"2036.03","close":"2045.01","volume":"3693684.46","vol_ccy":"369368.446","vol_ccy_quote":"759496973.81675","confirm":1},{"ts":1774969200000,"open":"2045.01","high":"2077.66","low":"2044.5","close":"2059.73","volume":"3102973.23","vol_ccy":"310297.323","vol_ccy_quote":"640472410.5938","confirm":1},{"ts":1774971000000,"open":"2059.74","high":"2066.9","low":"2052.18","close":"2054","volume":"1169845.92","vol_ccy":"116984.592","vol_ccy_quote":"240967054.42066","confirm":1},{"ts":1774972800000,"open":"2054","high":"2070.91","low":"2053.38","close":"2065.39","volume":"917532.49","vol_ccy":"91753.249","vol_ccy_quote":"189274741.46857","confirm":1},{"ts":1774974600000,"open":"2065.38","high":"2109","low":"2060.54","close":"2090.91","volume":"4984112.86","vol_ccy":"498411.286","vol_ccy_quote":"1042983998.20034","confirm":1},{"ts":1774976400000,"open":"2090.9","high":"2124.44","low":"2087.9","close":"2107.2","volume":"3518290.72","vol_ccy":"351829.072","vol_ccy_quote":"741467785.05716","confirm":1},{"ts":1774978200000,"open":"2107.2","high":"2113.29","low":"2089.02","close":"2092.78","volume":"1845647.44","vol_ccy":"184564.744","vol_ccy_quote":"387579309.52343","confirm":1},{"ts":1774980000000,"open":"2092.77","high":"2114.5","low":"2092.69","close":"2101.6","volume":"1201656.05","vol_ccy":"120165.605","vol_ccy_quote":"252729119.12837","confirm":1},{"ts":1774981800000,"open":"2101.6","high":"2105.36","low":"2095.44","close":"2098.99","volume":"455378.27","vol_ccy":"45537.827","vol_ccy_quote":"95607498.16721","confirm":1},{"ts":1774983600000,"open":"2098.98","high":"2103.56","low":"2095.67","close":"2097.27","volume":"417697.06","vol_ccy":"41769.706","vol_ccy_quote":"87704829.40831","confirm":1},{"ts":1774985400000,"open":"2097.28","high":"2099.41","low":"2091.05","close":"2095.74","volume":"388195.27","vol_ccy":"38819.527","vol_ccy_quote":"81336524.15356","confirm":1},{"ts":1774987200000,"open":"2095.74","high":"2106.07","low":"2095.34","close":"2102.74","volume":"393968.2","vol_ccy":"39396.82","vol_ccy_quote":"82800909.13073","confirm":1},{"ts":1774989000000,"open":"2102.73","high":"2109.98","low":"2100.29","close":"2106.81","volume":"301661.56","vol_ccy":"30166.156","vol_ccy_quote":"63507602.2516","confirm":1},{"ts":1774990800000,"open":"2106.8","high":"2106.81","low":"2092.22","close":"2099.24","volume":"370477.39","vol_ccy":"37047.739","vol_ccy_quote":"77700087.36977","confirm":1},{"ts":1774992600000,"open":"2099.23","high":"2108.49","low":"2098.03","close":"2101.53","volume":"277357.74","vol_ccy":"27735.774","vol_ccy_quote":"58301443.52656","confirm":1},{"ts":1774994400000,"open":"2101.54","high":"2103.31","low":"2092.88","close":"2095.84","volume":"320619.96","vol_ccy":"32061.996","vol_ccy_quote":"67252230.5931","confirm":1},{"ts":1774996200000,"open":"2095.84","high":"2099.1","low":"2085.74","close":"2095.57","volume":"588813.86","vol_ccy":"58881.386","vol_ccy_quote":"123170025.25047","confirm":1},{"ts":1774998000000,"open":"2095.58","high":"2105","low":"2091.86","close":"2099.41","volume":"438262.16","vol_ccy":"43826.216","vol_ccy_quote":"91999632.82246","confirm":1},{"ts":1774999800000,"open":"2099.4","high":"2107.99","low":"2098.81","close":"2104.51","volume":"393457.6","vol_ccy":"39345.76","vol_ccy_quote":"82768013.90927","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2106.67","low":"2096.03","close":"2100.29","volume":"438448.45","vol_ccy":"43844.845","vol_ccy_quote":"92159873.51927","confirm":1},{"ts":1775003400000,"open":"2100.29","high":"2117.47","low":"2095.58","close":"2113.68","volume":"1006196.06","vol_ccy":"100619.606","vol_ccy_quote":"212119935.00223","confirm":1},{"ts":1775005200000,"open":"2113.68","high":"2114.96","low":"2098.58","close":"2098.81","volume":"549473.98","vol_ccy":"54947.398","vol_ccy_quote":"115668043.07272","confirm":1},{"ts":1775007000000,"open":"2098.8","high":"2102.65","low":"2090.01","close":"2092.01","volume":"687254.24","vol_ccy":"68725.424","vol_ccy_quote":"143988887.77366","confirm":1},{"ts":1775008800000,"open":"2092","high":"2095.89","low":"2079.05","close":"2084.84","volume":"957563.99","vol_ccy":"95756.399","vol_ccy_quote":"199942200.64045","confirm":1},{"ts":1775010600000,"open":"2084.84","high":"2090.45","low":"2082","close":"2087.7","volume":"556572.21","vol_ccy":"55657.221","vol_ccy_quote":"116141802.59093","confirm":1},{"ts":1775012400000,"open":"2087.7","high":"2106.35","low":"2087.7","close":"2097.59","volume":"884451.26","vol_ccy":"88445.126","vol_ccy_quote":"185569565.99037","confirm":1},{"ts":1775014200000,"open":"2097.6","high":"2105.95","low":"2094.45","close":"2101.53","volume":"420417.77","vol_ccy":"42041.777","vol_ccy_quote":"88323343.6726","confirm":1},{"ts":1775016000000,"open":"2101.54","high":"2109.72","low":"2098.76","close":"2108.97","volume":"626326.22","vol_ccy":"62632.622","vol_ccy_quote":"131850261.84058","confirm":1},{"ts":1775017800000,"open":"2108.96","high":"2115.84","low":"2106.65","close":"2110.14","volume":"704903.96","vol_ccy":"70490.396","vol_ccy_quote":"148760236.28938","confirm":1},{"ts":1775019600000,"open":"2110.15","high":"2136","low":"2105","close":"2126.25","volume":"2304927.3","vol_ccy":"230492.73","vol_ccy_quote":"489394276.75071","confirm":1},{"ts":1775021400000,"open":"2126.25","high":"2130.5","low":"2121.4","close":"2121.65","volume":"879614.19","vol_ccy":"87961.419","vol_ccy_quote":"186952094.18115","confirm":1},{"ts":1775023200000,"open":"2121.65","high":"2144.37","low":"2121.64","close":"2142.71","volume":"2071552.71","vol_ccy":"207155.271","vol_ccy_quote":"442565764.58019","confirm":1},{"ts":1775025000000,"open":"2142.7","high":"2155.59","low":"2140.2","close":"2150.02","volume":"2192901.38","vol_ccy":"219290.138","vol_ccy_quote":"471011857.80506","confirm":1},{"ts":1775026800000,"open":"2150.02","high":"2157.1","low":"2136.53","close":"2138.39","volume":"1596167.07","vol_ccy":"159616.707","vol_ccy_quote":"342514774.74468","confirm":1},{"ts":1775028600000,"open":"2138.39","high":"2140.8","low":"2129.02","close":"2130.19","volume":"924406.83","vol_ccy":"92440.683","vol_ccy_quote":"197317381.38526","confirm":1},{"ts":1775030400000,"open":"2130.19","high":"2136.96","low":"2124.09","close":"2135.38","volume":"1240072.15","vol_ccy":"124007.215","vol_ccy_quote":"264152511.55548","confirm":1},{"ts":1775032200000,"open":"2135.39","high":"2142.38","low":"2131.57","close":"2135.99","volume":"852101.96","vol_ccy":"85210.196","vol_ccy_quote":"182123676.57017","confirm":1},{"ts":1775034000000,"open":"2136","high":"2139.38","low":"2127","close":"2132.8","volume":"718967.68","vol_ccy":"71896.768","vol_ccy_quote":"153272908.64599","confirm":1},{"ts":1775035800000,"open":"2132.8","high":"2137.4","low":"2127.45","close":"2135.44","volume":"442494.65","vol_ccy":"44249.465","vol_ccy_quote":"94399239.95384","confirm":1},{"ts":1775037600000,"open":"2135.44","high":"2137","low":"2129.2","close":"2129.82","volume":"356672.84","vol_ccy":"35667.284","vol_ccy_quote":"76032990.02098","confirm":1},{"ts":1775039400000,"open":"2129.83","high":"2135.89","low":"2125.21","close":"2131.57","volume":"484963.23","vol_ccy":"48496.323","vol_ccy_quote":"103290815.15306","confirm":1},{"ts":1775041200000,"open":"2131.56","high":"2139.62","low":"2129.7","close":"2133.08","volume":"419486.53","vol_ccy":"41948.653","vol_ccy_quote":"89541575.92288","confirm":1},{"ts":1775043000000,"open":"2133.08","high":"2136.2","low":"2131.32","close":"2134.19","volume":"255892.32","vol_ccy":"25589.232","vol_ccy_quote":"54616037.43989","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2135.99","low":"2128.15","close":"2131.87","volume":"364549.08","vol_ccy":"36454.908","vol_ccy_quote":"77739931.42849","confirm":1},{"ts":1775046600000,"open":"2131.87","high":"2150.68","low":"2120.88","close":"2129.99","volume":"2044789.88","vol_ccy":"204478.988","vol_ccy_quote":"436109584.50431","confirm":1},{"ts":1775048400000,"open":"2130","high":"2133.98","low":"2112.2","close":"2132.1","volume":"1817175.01","vol_ccy":"181717.501","vol_ccy_quote":"385662102.56524","confirm":1},{"ts":1775050200000,"open":"2132.1","high":"2134.44","low":"2107.04","close":"2118.63","volume":"2073815.9","vol_ccy":"207381.59","vol_ccy_quote":"439171877.63807","confirm":1},{"ts":1775052000000,"open":"2118.63","high":"2127.5","low":"2113","close":"2124.61","volume":"880719.29","vol_ccy":"88071.929","vol_ccy_quote":"186786586.44675","confirm":1},{"ts":1775053800000,"open":"2124.62","high":"2129.99","low":"2114.44","close":"2125.91","volume":"1007341.66","vol_ccy":"100734.166","vol_ccy_quote":"213843524.92331","confirm":1},{"ts":1775055600000,"open":"2125.91","high":"2137.58","low":"2121.33","close":"2130.53","volume":"956449.03","vol_ccy":"95644.903","vol_ccy_quote":"203625933.04004","confirm":1},{"ts":1775057400000,"open":"2130.53","high":"2136.89","low":"2128.39","close":"2133.88","volume":"653925.3","vol_ccy":"65392.53","vol_ccy_quote":"139443032.13392","confirm":1},{"ts":1775059200000,"open":"2133.9","high":"2139.29","low":"2123.78","close":"2135.24","volume":"897185.29","vol_ccy":"89718.529","vol_ccy_quote":"191091350.63896","confirm":1},{"ts":1775061000000,"open":"2135.24","high":"2152.18","low":"2131.85","close":"2144.99","volume":"1595545.57","vol_ccy":"159554.557","vol_ccy_quote":"342101629.98264","confirm":1},{"ts":1775062800000,"open":"2145","high":"2167.42","low":"2138.8","close":"2140.62","volume":"2524488.52","vol_ccy":"252448.852","vol_ccy_quote":"543970802.13964","confirm":1},{"ts":1775064600000,"open":"2140.62","high":"2144.24","low":"2132.13","close":"2135.76","volume":"835665.82","vol_ccy":"83566.582","vol_ccy_quote":"178627167.10503","confirm":1},{"ts":1775066400000,"open":"2135.76","high":"2136.66","low":"2122.27","close":"2126.66","volume":"951366.16","vol_ccy":"95136.616","vol_ccy_quote":"202501033.07935","confirm":1},{"ts":1775068200000,"open":"2126.66","high":"2134.48","low":"2124.6","close":"2128.19","volume":"519842.5","vol_ccy":"51984.25","vol_ccy_quote":"110681889.59022","confirm":1},{"ts":1775070000000,"open":"2128.19","high":"2141.89","low":"2126.67","close":"2141.07","volume":"474314.34","vol_ccy":"47431.434","vol_ccy_quote":"101255239.90326","confirm":1},{"ts":1775071800000,"open":"2141.06","high":"2144.45","low":"2133.55","close":"2140.34","volume":"507763.69","vol_ccy":"50776.369","vol_ccy_quote":"108631646.87616","confirm":1},{"ts":1775073600000,"open":"2140.34","high":"2142.54","low":"2129.01","close":"2132.99","volume":"400882.44","vol_ccy":"40088.244","vol_ccy_quote":"85600585.94723","confirm":1},{"ts":1775075400000,"open":"2132.98","high":"2146.4","low":"2130.3","close":"2142.4","volume":"392758.93","vol_ccy":"39275.893","vol_ccy_quote":"84035534.12058","confirm":1},{"ts":1775077200000,"open":"2142.39","high":"2159.99","low":"2141.75","close":"2154.47","volume":"773900.09","vol_ccy":"77390.009","vol_ccy_quote":"166559316.8036","confirm":1},{"ts":1775079000000,"open":"2154.47","high":"2164.8","low":"2150.03","close":"2155.52","volume":"614243.37","vol_ccy":"61424.337","vol_ccy_quote":"132477378.56563","confirm":1},{"ts":1775080800000,"open":"2155.5","high":"2157.5","low":"2141.29","close":"2145.95","volume":"654756.49","vol_ccy":"65475.649","vol_ccy_quote":"140675036.5998","confirm":1},{"ts":1775082600000,"open":"2145.95","high":"2148.1","low":"2136.43","close":"2138.75","volume":"474029.83","vol_ccy":"47402.983","vol_ccy_quote":"101545481.52999","confirm":1},{"ts":1775084400000,"open":"2138.75","high":"2145.12","low":"2137.5","close":"2139.15","volume":"248590.35","vol_ccy":"24859.035","vol_ccy_quote":"53212623.22308","confirm":1},{"ts":1775086200000,"open":"2139.14","high":"2143","low":"2133.75","close":"2138.86","volume":"397180.86","vol_ccy":"39718.086","vol_ccy_quote":"84934578.49022","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2141.8","low":"2134.62","close":"2136.91","volume":"387086.9","vol_ccy":"38708.69","vol_ccy_quote":"82766292.01335","confirm":1},{"ts":1775089800000,"open":"2136.91","high":"2158.9","low":"2136.25","close":"2154.57","volume":"975901.09","vol_ccy":"97590.109","vol_ccy_quote":"209858743.18114","confirm":1},{"ts":1775091600000,"open":"2154.57","high":"2154.71","low":"2104.05","close":"2111.01","volume":"4070997.11","vol_ccy":"407099.711","vol_ccy_quote":"865437246.4609","confirm":1},{"ts":1775093400000,"open":"2111.01","high":"2111.01","low":"2087.56","close":"2098.8","volume":"2486837.74","vol_ccy":"248683.774","vol_ccy_quote":"521688407.92906","confirm":1},{"ts":1775095200000,"open":"2098.8","high":"2098.8","low":"2077","close":"2081.73","volume":"1980795.11","vol_ccy":"198079.511","vol_ccy_quote":"412975069.94896","confirm":1},{"ts":1775097000000,"open":"2081.72","high":"2088.5","low":"2062.34","close":"2073.21","volume":"1872353.81","vol_ccy":"187235.381","vol_ccy_quote":"388179669.18126","confirm":1},{"ts":1775098800000,"open":"2073.21","high":"2076.22","low":"2063.88","close":"2073.36","volume":"834637.84","vol_ccy":"83463.784","vol_ccy_quote":"172874331.16426","confirm":1},{"ts":1775100600000,"open":"2073.36","high":"2074.8","low":"2045","close":"2055.41","volume":"2032427.33","vol_ccy":"203242.733","vol_ccy_quote":"417777961.81861","confirm":1},{"ts":1775102400000,"open":"2055.4","high":"2057.82","low":"2045.86","close":"2050.57","volume":"811253.93","vol_ccy":"81125.393","vol_ccy_quote":"166524939.13614","confirm":1},{"ts":1775104200000,"open":"2050.56","high":"2052.79","low":"2040.5","close":"2044.01","volume":"1012341.72","vol_ccy":"101234.172","vol_ccy_quote":"207017419.24896","confirm":1},{"ts":1775106000000,"open":"2044.01","high":"2049.8","low":"2036.34","close":"2045.97","volume":"910219.38","vol_ccy":"91021.938","vol_ccy_quote":"186022658.49581","confirm":1},{"ts":1775107800000,"open":"2045.98","high":"2050.91","low":"2043","close":"2049.17","volume":"651207.84","vol_ccy":"65120.784","vol_ccy_quote":"133309842.67895","confirm":1},{"ts":1775109600000,"open":"2049.18","high":"2052.99","low":"2045.11","close":"2049.56","volume":"641072.91","vol_ccy":"64107.291","vol_ccy_quote":"131374824.44159","confirm":1},{"ts":1775111400000,"open":"2049.57","high":"2050.48","low":"2043.87","close":"2049.01","volume":"364747.72","vol_ccy":"36474.772","vol_ccy_quote":"74675749.57409","confirm":1},{"ts":1775113200000,"open":"2049","high":"2049.91","low":"2043.08","close":"2046.25","volume":"397910.73","vol_ccy":"39791.073","vol_ccy_quote":"81451396.30322","confirm":1},{"ts":1775115000000,"open":"2046.24","high":"2056","low":"2046.05","close":"2054.85","volume":"548437.1","vol_ccy":"54843.71","vol_ccy_quote":"112564939.57974","confirm":1},{"ts":1775116800000,"open":"2054.85","high":"2054.85","low":"2046.18","close":"2049.16","volume":"463293.82","vol_ccy":"46329.382","vol_ccy_quote":"94954782.65989","confirm":1},{"ts":1775118600000,"open":"2049.16","high":"2052.21","low":"2044.3","close":"2045.33","volume":"345169.49","vol_ccy":"34516.949","vol_ccy_quote":"70661635.43304","confirm":1},{"ts":1775120400000,"open":"2045.33","high":"2047.5","low":"2037.54","close":"2046.17","volume":"752236.13","vol_ccy":"75223.613","vol_ccy_quote":"153676112.3735","confirm":1},{"ts":1775122200000,"open":"2046.17","high":"2046.99","low":"2041.58","close":"2043.21","volume":"302992.56","vol_ccy":"30299.256","vol_ccy_quote":"61929879.73404","confirm":1},{"ts":1775124000000,"open":"2043.21","high":"2044.25","low":"2030.8","close":"2035.37","volume":"1048500.68","vol_ccy":"104850.068","vol_ccy_quote":"213412338.59781","confirm":1},{"ts":1775125800000,"open":"2035.36","high":"2039.98","low":"2034.24","close":"2038","volume":"379229.46","vol_ccy":"37922.946","vol_ccy_quote":"77276157.77542","confirm":1},{"ts":1775127600000,"open":"2038","high":"2039.65","low":"2021.69","close":"2036.99","volume":"1243304.38","vol_ccy":"124330.438","vol_ccy_quote":"252588575.62487","confirm":1},{"ts":1775129400000,"open":"2036.99","high":"2038.29","low":"2030.97","close":"2032.11","volume":"398429.19","vol_ccy":"39842.919","vol_ccy_quote":"81034356.14272","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2032.54","low":"2023.28","close":"2030.28","volume":"1049473.78","vol_ccy":"104947.378","vol_ccy_quote":"212871699.06995","confirm":1},{"ts":1775133000000,"open":"2030.28","high":"2031.96","low":"2025.1","close":"2026.28","volume":"468037.88","vol_ccy":"46803.788","vol_ccy_quote":"94952284.19138","confirm":1},{"ts":1775134800000,"open":"2026.28","high":"2033","low":"2018","close":"2029.61","volume":"1281005.52","vol_ccy":"128100.552","vol_ccy_quote":"259230945.09462","confirm":1},{"ts":1775136600000,"open":"2029.6","high":"2041.81","low":"2015.41","close":"2038.01","volume":"2140492.39","vol_ccy":"214049.239","vol_ccy_quote":"433609092.09601","confirm":1},{"ts":1775138400000,"open":"2038","high":"2048.5","low":"2031.74","close":"2037.35","volume":"1787515.43","vol_ccy":"178751.543","vol_ccy_quote":"364580178.32786","confirm":1},{"ts":1775140200000,"open":"2037.35","high":"2071.09","low":"2036.71","close":"2062.19","volume":"3849960.18","vol_ccy":"384996.018","vol_ccy_quote":"793001549.21249","confirm":1},{"ts":1775142000000,"open":"2062.18","high":"2066.65","low":"2046.73","close":"2055.17","volume":"1612452.4","vol_ccy":"161245.24","vol_ccy_quote":"331568838.98644","confirm":1},{"ts":1775143800000,"open":"2055.18","high":"2064.41","low":"2050.52","close":"2058.44","volume":"929974.17","vol_ccy":"92997.417","vol_ccy_quote":"191378899.21559","confirm":1},{"ts":1775145600000,"open":"2058.44","high":"2060.35","low":"2050.82","close":"2056.69","volume":"594331.71","vol_ccy":"59433.171","vol_ccy_quote":"122178342.07884","confirm":1},{"ts":1775147400000,"open":"2056.69","high":"2075.66","low":"2056.1","close":"2061.94","volume":"1161102.14","vol_ccy":"116110.214","vol_ccy_quote":"239941058.34216","confirm":1},{"ts":1775149200000,"open":"2061.93","high":"2071","low":"2054","close":"2064.13","volume":"873182.97","vol_ccy":"87318.297","vol_ccy_quote":"180094387.57609","confirm":1},{"ts":1775151000000,"open":"2064.14","high":"2064.97","low":"2043.26","close":"2046.06","volume":"1078727.56","vol_ccy":"107872.756","vol_ccy_quote":"221443763.26077","confirm":1},{"ts":1775152800000,"open":"2046.06","high":"2050.71","low":"2042.06","close":"2043.7","volume":"520913.13","vol_ccy":"52091.313","vol_ccy_quote":"106610670.78921","confirm":1},{"ts":1775154600000,"open":"2043.71","high":"2062.8","low":"2043.7","close":"2057.43","volume":"569017.48","vol_ccy":"56901.748","vol_ccy_quote":"116856323.31322","confirm":1},{"ts":1775156400000,"open":"2057.43","high":"2061.35","low":"2055.02","close":"2059.58","volume":"348558.88","vol_ccy":"34855.888","vol_ccy_quote":"71738420.93627","confirm":1},{"ts":1775158200000,"open":"2059.59","high":"2065.75","low":"2053.5","close":"2064.4","volume":"411654.47","vol_ccy":"41165.447","vol_ccy_quote":"84826363.10695","confirm":1},{"ts":1775160000000,"open":"2064.4","high":"2070.67","low":"2059.84","close":"2069.91","volume":"555530.48","vol_ccy":"55553.048","vol_ccy_quote":"114814356.29883","confirm":1},{"ts":1775161800000,"open":"2069.92","high":"2073","low":"2066.47","close":"2067.22","volume":"398087.58","vol_ccy":"39808.758","vol_ccy_quote":"82381433.6447","confirm":1},{"ts":1775163600000,"open":"2067.23","high":"2069.56","low":"2054.42","close":"2058.51","volume":"377246.12","vol_ccy":"37724.612","vol_ccy_quote":"77743207.97185","confirm":1},{"ts":1775165400000,"open":"2058.51","high":"2062.5","low":"2055.69","close":"2062.29","volume":"191291.64","vol_ccy":"19129.164","vol_ccy_quote":"39391904.29093","confirm":1},{"ts":1775167200000,"open":"2062.3","high":"2064","low":"2052.11","close":"2056.09","volume":"320208.6","vol_ccy":"32020.86","vol_ccy_quote":"65945076.63514","confirm":1},{"ts":1775169000000,"open":"2056.1","high":"2061.31","low":"2056.1","close":"2058.94","volume":"156368.63","vol_ccy":"15636.863","vol_ccy_quote":"32195969.05577","confirm":1},{"ts":1775170800000,"open":"2058.95","high":"2061.3","low":"2053.6","close":"2054.06","volume":"334732.17","vol_ccy":"33473.217","vol_ccy_quote":"68862304.33258","confirm":1},{"ts":1775172600000,"open":"2054.07","high":"2056.66","low":"2052.65","close":"2056.03","volume":"169864.62","vol_ccy":"16986.462","vol_ccy_quote":"34902097.77968","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2058.66","low":"2051.2","close":"2054","volume":"254775.68","vol_ccy":"25477.568","vol_ccy_quote":"52366502.75539","confirm":1},{"ts":1775176200000,"open":"2053.99","high":"2057.12","low":"2048.06","close":"2052","volume":"287711.3","vol_ccy":"28771.13","vol_ccy_quote":"59036009.10326","confirm":1},{"ts":1775178000000,"open":"2052","high":"2059.71","low":"2050.02","close":"2058.29","volume":"323820.82","vol_ccy":"32382.082","vol_ccy_quote":"66526090.85626","confirm":1},{"ts":1775179800000,"open":"2058.29","high":"2061.7","low":"2044","close":"2049.38","volume":"675418.53","vol_ccy":"67541.853","vol_ccy_quote":"138420446.49994","confirm":1},{"ts":1775181600000,"open":"2049.38","high":"2058.75","low":"2043.2","close":"2047.86","volume":"643212.88","vol_ccy":"64321.288","vol_ccy_quote":"131953395.65586","confirm":1},{"ts":1775183400000,"open":"2047.87","high":"2053.33","low":"2039.12","close":"2051.25","volume":"846440.23","vol_ccy":"84644.023","vol_ccy_quote":"173127864.31619","confirm":1},{"ts":1775185200000,"open":"2051.26","high":"2056.23","low":"2048.85","close":"2051.64","volume":"491788.94","vol_ccy":"49178.894","vol_ccy_quote":"100958249.36287","confirm":1},{"ts":1775187000000,"open":"2051.64","high":"2055.55","low":"2049.8","close":"2052.95","volume":"235300.43","vol_ccy":"23530.043","vol_ccy_quote":"48287417.65074","confirm":1},{"ts":1775188800000,"open":"2052.94","high":"2057.32","low":"2050","close":"2050.01","volume":"222045.87","vol_ccy":"22204.587","vol_ccy_quote":"45599492.98799","confirm":1},{"ts":1775190600000,"open":"2050","high":"2055.41","low":"2047.07","close":"2053.5","volume":"303836","vol_ccy":"30383.6","vol_ccy_quote":"62340858.48684","confirm":1},{"ts":1775192400000,"open":"2053.5","high":"2055.5","low":"2046.09","close":"2052.63","volume":"206511.09","vol_ccy":"20651.109","vol_ccy_quote":"42355660.40051","confirm":1},{"ts":1775194200000,"open":"2052.64","high":"2064.28","low":"2052.63","close":"2056.1","volume":"745676.49","vol_ccy":"74567.649","vol_ccy_quote":"153538828.85769","confirm":1},{"ts":1775196000000,"open":"2056.09","high":"2062.22","low":"2053.67","close":"2058.9","volume":"286138.81","vol_ccy":"28613.881","vol_ccy_quote":"58898975.40217","confirm":1},{"ts":1775197800000,"open":"2058.9","high":"2065.95","low":"2056","close":"2062.61","volume":"428519.82","vol_ccy":"42851.982","vol_ccy_quote":"88385078.43575","confirm":1},{"ts":1775199600000,"open":"2062.61","high":"2067.71","low":"2060.66","close":"2064.75","volume":"382104.35","vol_ccy":"38210.435","vol_ccy_quote":"78859272.00345","confirm":1},{"ts":1775201400000,"open":"2064.75","high":"2074.88","low":"2063.37","close":"2065.19","volume":"844038.27","vol_ccy":"84403.827","vol_ccy_quote":"174576108.2309","confirm":1},{"ts":1775203200000,"open":"2065.18","high":"2071.2","low":"2063.67","close":"2064.7","volume":"408249.51","vol_ccy":"40824.951","vol_ccy_quote":"84390958.40028","confirm":1},{"ts":1775205000000,"open":"2064.7","high":"2066.48","low":"2057.47","close":"2059.74","volume":"561664.82","vol_ccy":"56166.482","vol_ccy_quote":"115740830.03333","confirm":1},{"ts":1775206800000,"open":"2059.74","high":"2063.14","low":"2056","close":"2058.27","volume":"333081.8","vol_ccy":"33308.18","vol_ccy_quote":"68599989.62624","confirm":1},{"ts":1775208600000,"open":"2058.27","high":"2062.29","low":"2057.46","close":"2060.18","volume":"206398.4","vol_ccy":"20639.84","vol_ccy_quote":"42515160.64549","confirm":1},{"ts":1775210400000,"open":"2060.17","high":"2060.18","low":"2054.09","close":"2055.15","volume":"252120.26","vol_ccy":"25212.026","vol_ccy_quote":"51867716.54847","confirm":1},{"ts":1775212200000,"open":"2055.15","high":"2060","low":"2052.19","close":"2058.81","volume":"378422.51","vol_ccy":"37842.251","vol_ccy_quote":"77800989.1318","confirm":1},{"ts":1775214000000,"open":"2058.81","high":"2061.36","low":"2056.81","close":"2059.81","volume":"183063.53","vol_ccy":"18306.353","vol_ccy_quote":"37690024.63973","confirm":1},{"ts":1775215800000,"open":"2059.81","high":"2064.56","low":"2059","close":"2062.07","volume":"306782.6","vol_ccy":"30678.26","vol_ccy_quote":"63263680.63952","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2068.84","low":"2057.61","close":"2066.71","volume":"475005.11","vol_ccy":"47500.511","vol_ccy_quote":"97973234.81854","confirm":1},{"ts":1775219400000,"open":"2066.7","high":"2082","low":"2044","close":"2049.17","volume":"2433071.93","vol_ccy":"243307.193","vol_ccy_quote":"501521816.63836","confirm":1},{"ts":1775221200000,"open":"2049.16","high":"2050.5","low":"2040.61","close":"2047.84","volume":"1015559.29","vol_ccy":"101555.929","vol_ccy_quote":"207749433.44488","confirm":1},{"ts":1775223000000,"open":"2047.84","high":"2048.78","low":"2040.5","close":"2047.24","volume":"562588.17","vol_ccy":"56258.817","vol_ccy_quote":"115083034.54935","confirm":1},{"ts":1775224800000,"open":"2047.24","high":"2056.32","low":"2044.47","close":"2052.65","volume":"703066.36","vol_ccy":"70306.636","vol_ccy_quote":"144141077.40624","confirm":1},{"ts":1775226600000,"open":"2052.64","high":"2056.66","low":"2047.65","close":"2053.54","volume":"371615.07","vol_ccy":"37161.507","vol_ccy_quote":"76274418.48767","confirm":1},{"ts":1775228400000,"open":"2053.55","high":"2056.91","low":"2050.02","close":"2052.66","volume":"279544.26","vol_ccy":"27954.426","vol_ccy_quote":"57408209.17215","confirm":1},{"ts":1775230200000,"open":"2052.66","high":"2053.89","low":"2048.09","close":"2050.39","volume":"273876.7","vol_ccy":"27387.67","vol_ccy_quote":"56157466.2753","confirm":1},{"ts":1775232000000,"open":"2050.38","high":"2055.5","low":"2048.75","close":"2054.76","volume":"364089.04","vol_ccy":"36408.904","vol_ccy_quote":"74734450.70207","confirm":1},{"ts":1775233800000,"open":"2054.75","high":"2055.97","low":"2050","close":"2053.88","volume":"307415.93","vol_ccy":"30741.593","vol_ccy_quote":"63117824.82813","confirm":1},{"ts":1775235600000,"open":"2053.87","high":"2054.52","low":"2042.68","close":"2046.73","volume":"440872.18","vol_ccy":"44087.218","vol_ccy_quote":"90293026.95376","confirm":1},{"ts":1775237400000,"open":"2046.73","high":"2050.61","low":"2046.46","close":"2049.29","volume":"174850.26","vol_ccy":"17485.026","vol_ccy_quote":"35819694.17873","confirm":1},{"ts":1775239200000,"open":"2049.29","high":"2052.53","low":"2047","close":"2049.28","volume":"182392.92","vol_ccy":"18239.292","vol_ccy_quote":"37390238.79991","confirm":1},{"ts":1775241000000,"open":"2049.28","high":"2052.41","low":"2047.5","close":"2048.44","volume":"145045.95","vol_ccy":"14504.595","vol_ccy_quote":"29729816.71766","confirm":1},{"ts":1775242800000,"open":"2048.43","high":"2049.8","low":"2044.21","close":"2047.9","volume":"188784.87","vol_ccy":"18878.487","vol_ccy_quote":"38644171.4666","confirm":1},{"ts":1775244600000,"open":"2047.89","high":"2053.78","low":"2047.45","close":"2051.7","volume":"149000.02","vol_ccy":"14900.002","vol_ccy_quote":"30558972.69514","confirm":1},{"ts":1775246400000,"open":"2051.71","high":"2054.09","low":"2050.96","close":"2051.55","volume":"158476.36","vol_ccy":"15847.636","vol_ccy_quote":"32521722.73985","confirm":1},{"ts":1775248200000,"open":"2051.56","high":"2053.69","low":"2050.78","close":"2051.69","volume":"84722.3","vol_ccy":"8472.23","vol_ccy_quote":"17388114.08571","confirm":1},{"ts":1775250000000,"open":"2051.69","high":"2061.63","low":"2051.52","close":"2056.06","volume":"290909.48","vol_ccy":"29090.948","vol_ccy_quote":"59843465.60689","confirm":1},{"ts":1775251800000,"open":"2056.05","high":"2058.99","low":"2055.64","close":"2057.59","volume":"165062.32","vol_ccy":"16506.232","vol_ccy_quote":"33960880.19824","confirm":1},{"ts":1775253600000,"open":"2057.58","high":"2059","low":"2052.61","close":"2054.12","volume":"108741.43","vol_ccy":"10874.143","vol_ccy_quote":"22347303.97694","confirm":1},{"ts":1775255400000,"open":"2054.11","high":"2054.8","low":"2048.37","close":"2051.17","volume":"142241.94","vol_ccy":"14224.194","vol_ccy_quote":"29177991.82036","confirm":1},{"ts":1775257200000,"open":"2051.17","high":"2051.99","low":"2048.43","close":"2049.61","volume":"91970.69","vol_ccy":"9197.069","vol_ccy_quote":"18854157.57412","confirm":1},{"ts":1775259000000,"open":"2049.62","high":"2053.47","low":"2048.5","close":"2052.95","volume":"126465.92","vol_ccy":"12646.592","vol_ccy_quote":"25939720.97119","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2052.96","low":"2050.5","close":"2051.17","volume":"113270.35","vol_ccy":"11327.035","vol_ccy_quote":"23238803.61657","confirm":1},{"ts":1775262600000,"open":"2051.16","high":"2053.07","low":"2051","close":"2051.37","volume":"64907.86","vol_ccy":"6490.786","vol_ccy_quote":"13318755.32113","confirm":1},{"ts":1775264400000,"open":"2051.37","high":"2053.21","low":"2048.75","close":"2049.31","volume":"142358.58","vol_ccy":"14235.858","vol_ccy_quote":"29190094.16541","confirm":1},{"ts":1775266200000,"open":"2049.31","high":"2051.18","low":"2048.88","close":"2050.74","volume":"70155.01","vol_ccy":"7015.501","vol_ccy_quote":"14384544.09457","confirm":1},{"ts":1775268000000,"open":"2050.73","high":"2052.98","low":"2046.87","close":"2048.31","volume":"237158.61","vol_ccy":"23715.861","vol_ccy_quote":"48591639.52657","confirm":1},{"ts":1775269800000,"open":"2048.3","high":"2049.7","low":"2047.45","close":"2049.34","volume":"133528.78","vol_ccy":"13352.878","vol_ccy_quote":"27353635.11355","confirm":1},{"ts":1775271600000,"open":"2049.35","high":"2051.4","low":"2049.13","close":"2050.23","volume":"106206.41","vol_ccy":"10620.641","vol_ccy_quote":"21776274.88138","confirm":1},{"ts":1775273400000,"open":"2050.23","high":"2050.4","low":"2048.7","close":"2049.4","volume":"96119.38","vol_ccy":"9611.938","vol_ccy_quote":"19699742.36495","confirm":1},{"ts":1775275200000,"open":"2049.4","high":"2049.99","low":"2047.64","close":"2049.99","volume":"95445.98","vol_ccy":"9544.598","vol_ccy_quote":"19555267.03321","confirm":1},{"ts":1775277000000,"open":"2049.98","high":"2051.01","low":"2049.33","close":"2050.28","volume":"102135.15","vol_ccy":"10213.515","vol_ccy_quote":"20940459.31822","confirm":1},{"ts":1775278800000,"open":"2050.27","high":"2051.85","low":"2049.02","close":"2051.34","volume":"122474.43","vol_ccy":"12247.443","vol_ccy_quote":"25116070.76673","confirm":1},{"ts":1775280600000,"open":"2051.34","high":"2054.16","low":"2051.15","close":"2052.86","volume":"168729.95","vol_ccy":"16872.995","vol_ccy_quote":"34637487.69216","confirm":1},{"ts":1775282400000,"open":"2052.86","high":"2055.15","low":"2051.61","close":"2053.1","volume":"217439.45","vol_ccy":"21743.945","vol_ccy_quote":"44654562.64099","confirm":1},{"ts":1775284200000,"open":"2053.1","high":"2057","low":"2051.86","close":"2055.28","volume":"188092.04","vol_ccy":"18809.204","vol_ccy_quote":"38644921.54307","confirm":1},{"ts":1775286000000,"open":"2055.28","high":"2056","low":"2051.66","close":"2051.97","volume":"146031.65","vol_ccy":"14603.165","vol_ccy_quote":"29985231.93064","confirm":1},{"ts":1775287800000,"open":"2051.96","high":"2053.24","low":"2050.3","close":"2052.8","volume":"158421.75","vol_ccy":"15842.175","vol_ccy_quote":"32501245.18208","confirm":1},{"ts":1775289600000,"open":"2052.8","high":"2054.29","low":"2052.15","close":"2053.8","volume":"95674.88","vol_ccy":"9567.488","vol_ccy_quote":"19644743.60124","confirm":1},{"ts":1775291400000,"open":"2053.8","high":"2053.8","low":"2048.01","close":"2049.63","volume":"201735.82","vol_ccy":"20173.582","vol_ccy_quote":"41359786.71407","confirm":1},{"ts":1775293200000,"open":"2049.63","high":"2051.08","low":"2048.39","close":"2049.29","volume":"130734.18","vol_ccy":"13073.418","vol_ccy_quote":"26796254.24823","confirm":1},{"ts":1775295000000,"open":"2049.28","high":"2049.8","low":"2048.13","close":"2049.57","volume":"112733.62","vol_ccy":"11273.362","vol_ccy_quote":"23098013.99064","confirm":1},{"ts":1775296800000,"open":"2049.56","high":"2050.66","low":"2046.59","close":"2047.94","volume":"219864.24","vol_ccy":"21986.424","vol_ccy_quote":"45032570.69181","confirm":1},{"ts":1775298600000,"open":"2047.94","high":"2054.46","low":"2046.75","close":"2053.36","volume":"351384.32","vol_ccy":"35138.432","vol_ccy_quote":"72091956.93921","confirm":1},{"ts":1775300400000,"open":"2053.35","high":"2054.3","low":"2051","close":"2051.46","volume":"156109.14","vol_ccy":"15610.914","vol_ccy_quote":"32041183.07076","confirm":1},{"ts":1775302200000,"open":"2051.46","high":"2051.8","low":"2050.36","close":"2051","volume":"115668.14","vol_ccy":"11566.814","vol_ccy_quote":"23722286.0538","confirm":1},{"ts":1775304000000,"open":"2051","high":"2052.65","low":"2048.6","close":"2050.53","volume":"143757.34","vol_ccy":"14375.734","vol_ccy_quote":"29477733.43854","confirm":1},{"ts":1775305800000,"open":"2050.53","high":"2050.89","low":"2047.26","close":"2049.3","volume":"189144.31","vol_ccy":"18914.431","vol_ccy_quote":"38749050.07033","confirm":1},{"ts":1775307600000,"open":"2049.29","high":"2050.48","low":"2048.98","close":"2049.22","volume":"89142","vol_ccy":"8914.2","vol_ccy_quote":"18269378.89065","confirm":1},{"ts":1775309400000,"open":"2049.22","high":"2054","low":"2048.46","close":"2052.3","volume":"315159.35","vol_ccy":"31515.935","vol_ccy_quote":"64660274.83336","confirm":1},{"ts":1775311200000,"open":"2052.31","high":"2053.73","low":"2050.72","close":"2050.87","volume":"154712.18","vol_ccy":"15471.218","vol_ccy_quote":"31751945.97636","confirm":1},{"ts":1775313000000,"open":"2050.87","high":"2052.58","low":"2043","close":"2052.01","volume":"447627.23","vol_ccy":"44762.723","vol_ccy_quote":"91658256.59441","confirm":1},{"ts":1775314800000,"open":"2052.01","high":"2061.71","low":"2051.19","close":"2053.89","volume":"988500.5","vol_ccy":"98850.05","vol_ccy_quote":"203206982.32904","confirm":1},{"ts":1775316600000,"open":"2053.9","high":"2055.61","low":"2051.9","close":"2055.21","volume":"168388.77","vol_ccy":"16838.877","vol_ccy_quote":"34576658.596","confirm":1},{"ts":1775318400000,"open":"2055.22","high":"2061.26","low":"2052.24","close":"2058.57","volume":"340190.56","vol_ccy":"34019.056","vol_ccy_quote":"69975113.69705","confirm":1},{"ts":1775320200000,"open":"2058.57","high":"2060.42","low":"2053.89","close":"2054.69","volume":"322427.09","vol_ccy":"32242.709","vol_ccy_quote":"66350858.07948","confirm":1},{"ts":1775322000000,"open":"2054.7","high":"2057.28","low":"2051.6","close":"2056.47","volume":"275870.01","vol_ccy":"27587.001","vol_ccy_quote":"56666218.66252","confirm":1},{"ts":1775323800000,"open":"2056.46","high":"2056.6","low":"2053.67","close":"2055.92","volume":"81113.64","vol_ccy":"8111.364","vol_ccy_quote":"16669215.1682","confirm":1},{"ts":1775325600000,"open":"2055.92","high":"2057.63","low":"2054.9","close":"2055.94","volume":"90414.78","vol_ccy":"9041.478","vol_ccy_quote":"18592990.90509","confirm":1},{"ts":1775327400000,"open":"2055.94","high":"2055.94","low":"2053.92","close":"2054.44","volume":"64704.1","vol_ccy":"6470.41","vol_ccy_quote":"13295164.09661","confirm":1},{"ts":1775329200000,"open":"2054.44","high":"2083.36","low":"2054.25","close":"2067.41","volume":"1769105.41","vol_ccy":"176910.541","vol_ccy_quote":"366362330.24631","confirm":1},{"ts":1775331000000,"open":"2067.41","high":"2068.91","low":"2062.78","close":"2063.96","volume":"356886.3","vol_ccy":"35688.63","vol_ccy_quote":"73718423.40869","confirm":1},{"ts":1775332800000,"open":"2063.96","high":"2064.24","low":"2058.26","close":"2062.91","volume":"276854.61","vol_ccy":"27685.461","vol_ccy_quote":"57069162.8135","confirm":1},{"ts":1775334600000,"open":"2062.9","high":"2063.27","low":"2060.96","close":"2061.99","volume":"66875.24","vol_ccy":"6687.524","vol_ccy_quote":"13791453.39572","confirm":1},{"ts":1775336400000,"open":"2061.99","high":"2066.65","low":"2061.75","close":"2066.61","volume":"167996.48","vol_ccy":"16799.648","vol_ccy_quote":"34681480.81234","confirm":1},{"ts":1775338200000,"open":"2066.61","high":"2071","low":"2064.4","close":"2067.74","volume":"208007.4","vol_ccy":"20800.74","vol_ccy_quote":"43010373.41886","confirm":1},{"ts":1775340000000,"open":"2067.74","high":"2071.46","low":"2067.2","close":"2070.28","volume":"146940.13","vol_ccy":"14694.013","vol_ccy_quote":"30404358.56905","confirm":1},{"ts":1775341800000,"open":"2070.28","high":"2070.8","low":"2067.51","close":"2067.92","volume":"108410.35","vol_ccy":"10841.035","vol_ccy_quote":"22428096.08266","confirm":1},{"ts":1775343600000,"open":"2067.92","high":"2068.2","low":"2063.2","close":"2063.2","volume":"171188.77","vol_ccy":"17118.877","vol_ccy_quote":"35357937.20598","confirm":1},{"ts":1775345400000,"open":"2063.21","high":"2065.93","low":"2061.48","close":"2064.66","volume":"190593.26","vol_ccy":"19059.326","vol_ccy_quote":"39324321.61687","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2061.94","close":"2063.62","volume":"89098.46","vol_ccy":"8909.846","vol_ccy_quote":"18381602.45929","confirm":1},{"ts":1775349000000,"open":"2063.61","high":"2064.85","low":"2059","close":"2061.33","volume":"208376.53","vol_ccy":"20837.653","vol_ccy_quote":"42960964.12394","confirm":1},{"ts":1775350800000,"open":"2061.33","high":"2061.53","low":"2056","close":"2058.11","volume":"317023.15","vol_ccy":"31702.315","vol_ccy_quote":"65254014.14461","confirm":1},{"ts":1775352600000,"open":"2058.1","high":"2058.4","low":"2056.03","close":"2056.39","volume":"169931.74","vol_ccy":"16993.174","vol_ccy_quote":"34957322.48276","confirm":1},{"ts":1775354400000,"open":"2056.39","high":"2058.55","low":"2052.3","close":"2057.32","volume":"331708.47","vol_ccy":"33170.847","vol_ccy_quote":"68169878.59796","confirm":1},{"ts":1775356200000,"open":"2057.32","high":"2058.95","low":"2056.81","close":"2058.82","volume":"126749.28","vol_ccy":"12674.928","vol_ccy_quote":"26085773.82383","confirm":1},{"ts":1775358000000,"open":"2058.83","high":"2059.65","low":"2056.07","close":"2057.06","volume":"112159.49","vol_ccy":"11215.949","vol_ccy_quote":"23083161.10594","confirm":1},{"ts":1775359800000,"open":"2057.05","high":"2057.06","low":"2054.01","close":"2055.67","volume":"134688.53","vol_ccy":"13468.853","vol_ccy_quote":"27683063.30054","confirm":1},{"ts":1775361600000,"open":"2055.67","high":"2057.3","low":"2053","close":"2057.01","volume":"199939.57","vol_ccy":"19993.957","vol_ccy_quote":"41083103.57503","confirm":1},{"ts":1775363400000,"open":"2057.01","high":"2057.01","low":"2053.4","close":"2054.37","volume":"125898.32","vol_ccy":"12589.832","vol_ccy_quote":"25870116.20437","confirm":1},{"ts":1775365200000,"open":"2054.37","high":"2056.11","low":"2050.01","close":"2052.16","volume":"291420.69","vol_ccy":"29142.069","vol_ccy_quote":"59813922.39221","confirm":1},{"ts":1775367000000,"open":"2052.15","high":"2052.75","low":"2046.12","close":"2047.88","volume":"439360.41","vol_ccy":"43936.041","vol_ccy_quote":"90014675.80576","confirm":1},{"ts":1775368800000,"open":"2047.88","high":"2048.28","low":"2026.01","close":"2034.46","volume":"2127666.7","vol_ccy":"212766.67","vol_ccy_quote":"433075252.89038","confirm":1},{"ts":1775370600000,"open":"2034.47","high":"2039.46","low":"2033.56","close":"2037.21","volume":"498691.83","vol_ccy":"49869.183","vol_ccy_quote":"101600647.65567","confirm":1},{"ts":1775372400000,"open":"2037.21","high":"2041.7","low":"2037.21","close":"2039.01","volume":"333640.02","vol_ccy":"33364.002","vol_ccy_quote":"68056467.86932","confirm":1},{"ts":1775374200000,"open":"2039.01","high":"2039.01","low":"2033","close":"2036.02","volume":"364040.41","vol_ccy":"36404.041","vol_ccy_quote":"74090824.28616","confirm":1},{"ts":1775376000000,"open":"2036.01","high":"2038.47","low":"2034.6","close":"2036.4","volume":"157797.56","vol_ccy":"15779.756","vol_ccy_quote":"32142951.25506","confirm":1},{"ts":1775377800000,"open":"2036.4","high":"2038.87","low":"2036.05","close":"2038.01","volume":"135251.86","vol_ccy":"13525.186","vol_ccy_quote":"27555365.87081","confirm":1},{"ts":1775379600000,"open":"2038.01","high":"2043.54","low":"2037.69","close":"2042.75","volume":"325361.62","vol_ccy":"32536.162","vol_ccy_quote":"66401069.17147","confirm":1},{"ts":1775381400000,"open":"2042.74","high":"2044.87","low":"2041.62","close":"2043.09","volume":"247884.6","vol_ccy":"24788.46","vol_ccy_quote":"50655317.03611","confirm":1},{"ts":1775383200000,"open":"2043.1","high":"2044.35","low":"2041.02","close":"2043.9","volume":"176910.88","vol_ccy":"17691.088","vol_ccy_quote":"36137138.64951","confirm":1},{"ts":1775385000000,"open":"2043.9","high":"2051.99","low":"2042.89","close":"2043.58","volume":"525948.7","vol_ccy":"52594.87","vol_ccy_quote":"107675732.13296","confirm":1},{"ts":1775386800000,"open":"2043.57","high":"2044.82","low":"2040.59","close":"2041.74","volume":"216510.8","vol_ccy":"21651.08","vol_ccy_quote":"44233072.6381","confirm":1},{"ts":1775388600000,"open":"2041.74","high":"2042.13","low":"2039.08","close":"2041","volume":"167747.58","vol_ccy":"16774.758","vol_ccy_quote":"34233039.37363","confirm":1},{"ts":1775390400000,"open":"2041","high":"2041","low":"2036.18","close":"2036.45","volume":"294096.87","vol_ccy":"29409.687","vol_ccy_quote":"59942306.34452","confirm":1},{"ts":1775392200000,"open":"2036.45","high":"2036.98","low":"2020.01","close":"2027.36","volume":"1726338.96","vol_ccy":"172633.896","vol_ccy_quote":"349837422.5619","confirm":1},{"ts":1775394000000,"open":"2027.36","high":"2032.5","low":"2024.24","close":"2024.9","volume":"556234.03","vol_ccy":"55623.403","vol_ccy_quote":"112831121.50172","confirm":1},{"ts":1775395800000,"open":"2024.9","high":"2036.92","low":"2024.51","close":"2035.39","volume":"574271.46","vol_ccy":"57427.146","vol_ccy_quote":"116668274.75701","confirm":1},{"ts":1775397600000,"open":"2035.38","high":"2041.46","low":"2034","close":"2039.19","volume":"626793.28","vol_ccy":"62679.328","vol_ccy_quote":"127752142.23031","confirm":1},{"ts":1775399400000,"open":"2039.2","high":"2042.55","low":"2036.8","close":"2037.55","volume":"294030.5","vol_ccy":"29403.05","vol_ccy_quote":"59967063.34588","confirm":1},{"ts":1775401200000,"open":"2037.55","high":"2063.88","low":"2033.21","close":"2059.92","volume":"1594020.26","vol_ccy":"159402.026","vol_ccy_quote":"326892428.02713","confirm":1},{"ts":1775403000000,"open":"2059.92","high":"2069.63","low":"2051.8","close":"2053","volume":"1574022.83","vol_ccy":"157402.283","vol_ccy_quote":"324041265.01065","confirm":1},{"ts":1775404800000,"open":"2052.99","high":"2057","low":"2052.2","close":"2053.7","volume":"345460.47","vol_ccy":"34546.047","vol_ccy_quote":"70988598.41778","confirm":1},{"ts":1775406600000,"open":"2053.7","high":"2058.42","low":"2048.85","close":"2051.04","volume":"421553.65","vol_ccy":"42155.365","vol_ccy_quote":"86546165.63155","confirm":1},{"ts":1775408400000,"open":"2051.04","high":"2056.35","low":"2047","close":"2055.26","volume":"323965.57","vol_ccy":"32396.557","vol_ccy_quote":"66487325.19795","confirm":1},{"ts":1775410200000,"open":"2055.27","high":"2061.83","low":"2054","close":"2061.41","volume":"374672.16","vol_ccy":"37467.216","vol_ccy_quote":"77135345.23795","confirm":1},{"ts":1775412000000,"open":"2061.41","high":"2061.83","low":"2055.4","close":"2056.61","volume":"270679.96","vol_ccy":"27067.996","vol_ccy_quote":"55713012.39913","confirm":1},{"ts":1775413800000,"open":"2056.61","high":"2066.74","low":"2056.61","close":"2061.94","volume":"446826.31","vol_ccy":"44682.631","vol_ccy_quote":"92178766.21144","confirm":1},{"ts":1775415600000,"open":"2061.95","high":"2068.95","low":"2060.67","close":"2065.34","volume":"260757.75","vol_ccy":"26075.775","vol_ccy_quote":"53846702.65345","confirm":1},{"ts":1775417400000,"open":"2065.35","high":"2065.41","low":"2056.63","close":"2060.97","volume":"202656.16","vol_ccy":"20265.616","vol_ccy_quote":"41742609.41724","confirm":1},{"ts":1775419200000,"open":"2060.97","high":"2065.49","low":"2060.62","close":"2064.71","volume":"119137.5","vol_ccy":"11913.75","vol_ccy_quote":"24575245.34011","confirm":1},{"ts":1775421000000,"open":"2064.72","high":"2074.73","low":"2064.02","close":"2067.87","volume":"561260.23","vol_ccy":"56126.023","vol_ccy_quote":"116184650.9111","confirm":1},{"ts":1775422800000,"open":"2067.88","high":"2068.17","low":"2057.21","close":"2059.61","volume":"327471.62","vol_ccy":"32747.162","vol_ccy_quote":"67506995.64922","confirm":1},{"ts":1775424600000,"open":"2059.61","high":"2064.92","low":"2055.35","close":"2059.09","volume":"234547.81","vol_ccy":"23454.781","vol_ccy_quote":"48310917.28946","confirm":1},{"ts":1775426400000,"open":"2059.08","high":"2067.04","low":"2048.6","close":"2052.99","volume":"642468.95","vol_ccy":"64246.895","vol_ccy_quote":"132060667.92608","confirm":1},{"ts":1775428200000,"open":"2052.98","high":"2087.33","low":"2051.83","close":"2084.69","volume":"1516653.59","vol_ccy":"151665.359","vol_ccy_quote":"314749425.12646","confirm":1},{"ts":1775430000000,"open":"2084.69","high":"2117.31","low":"2080.89","close":"2107.14","volume":"2675298.29","vol_ccy":"267529.829","vol_ccy_quote":"562249637.06546","confirm":1},{"ts":1775431800000,"open":"2107.15","high":"2123","low":"2106.66","close":"2109.32","volume":"1272882.61","vol_ccy":"127288.261","vol_ccy_quote":"269151424.85229","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2134.57","low":"2109.33","close":"2122.1","volume":"1874755.4","vol_ccy":"187475.54","vol_ccy_quote":"397889937.51834","confirm":1},{"ts":1775435400000,"open":"2122.1","high":"2131.97","low":"2119","close":"2120.99","volume":"849888.56","vol_ccy":"84988.856","vol_ccy_quote":"180575475.94252","confirm":1},{"ts":1775437200000,"open":"2121","high":"2123.79","low":"2111.4","close":"2118.56","volume":"953345.59","vol_ccy":"95334.559","vol_ccy_quote":"201797057.86722","confirm":1},{"ts":1775439000000,"open":"2118.56","high":"2119.6","low":"2112.6","close":"2114.14","volume":"437131.07","vol_ccy":"43713.107","vol_ccy_quote":"92493110.35433","confirm":1},{"ts":1775440800000,"open":"2114.15","high":"2146.55","low":"2113.39","close":"2134","volume":"1837920.75","vol_ccy":"183792.075","vol_ccy_quote":"392123683.7564","confirm":1},{"ts":1775442600000,"open":"2134.01","high":"2141.08","low":"2130.78","close":"2132.62","volume":"618715.66","vol_ccy":"61871.566","vol_ccy_quote":"132119550.20649","confirm":1},{"ts":1775444400000,"open":"2132.62","high":"2136.43","low":"2127.45","close":"2134.55","volume":"585767.24","vol_ccy":"58576.724","vol_ccy_quote":"124904767.30561","confirm":1},{"ts":1775446200000,"open":"2134.56","high":"2136.05","low":"2125","close":"2128.52","volume":"428465.36","vol_ccy":"42846.536","vol_ccy_quote":"91261665.32847","confirm":1},{"ts":1775448000000,"open":"2128.53","high":"2133.43","low":"2124","close":"2126.33","volume":"436913.02","vol_ccy":"43691.302","vol_ccy_quote":"92942133.32563","confirm":1},{"ts":1775449800000,"open":"2126.33","high":"2134","low":"2125.5","close":"2130","volume":"485152.77","vol_ccy":"48515.277","vol_ccy_quote":"103366560.00874","confirm":1},{"ts":1775451600000,"open":"2130","high":"2133.76","low":"2127.7","close":"2129.71","volume":"208590.25","vol_ccy":"20859.025","vol_ccy_quote":"44439351.43947","confirm":1},{"ts":1775453400000,"open":"2129.7","high":"2131.55","low":"2127.46","close":"2130.26","volume":"168487.65","vol_ccy":"16848.765","vol_ccy_quote":"35882264.30911","confirm":1},{"ts":1775455200000,"open":"2130.27","high":"2138","low":"2118.35","close":"2120.36","volume":"1075928.99","vol_ccy":"107592.899","vol_ccy_quote":"228978620.00235","confirm":1},{"ts":1775457000000,"open":"2120.37","high":"2129.79","low":"2118.74","close":"2126.45","volume":"686641.53","vol_ccy":"68664.153","vol_ccy_quote":"145841273.09259","confirm":1},{"ts":1775458800000,"open":"2126.46","high":"2136","low":"2121.62","close":"2133.29","volume":"593811.24","vol_ccy":"59381.124","vol_ccy_quote":"126437400.46233","confirm":1},{"ts":1775460600000,"open":"2133.29","high":"2141.3","low":"2129.15","close":"2134.06","volume":"713638.39","vol_ccy":"71363.839","vol_ccy_quote":"152341734.09848","confirm":1},{"ts":1775462400000,"open":"2134.06","high":"2139.7","low":"2132.4","close":"2135.47","volume":"514039.41","vol_ccy":"51403.941","vol_ccy_quote":"109787790.18981","confirm":1},{"ts":1775464200000,"open":"2135.47","high":"2147.3","low":"2134.61","close":"2137.34","volume":"939138.46","vol_ccy":"93913.846","vol_ccy_quote":"201097634.86317","confirm":1},{"ts":1775466000000,"open":"2137.33","high":"2174.07","low":"2137.13","close":"2157.69","volume":"3937019.74","vol_ccy":"393701.974","vol_ccy_quote":"849373946.48727","confirm":1},{"ts":1775467800000,"open":"2157.69","high":"2161.65","low":"2146.54","close":"2149.91","volume":"1229368.67","vol_ccy":"122936.867","vol_ccy_quote":"264738385.69805","confirm":1},{"ts":1775469600000,"open":"2149.91","high":"2156.61","low":"2149.5","close":"2153.36","volume":"460767.64","vol_ccy":"46076.764","vol_ccy_quote":"99223532.28953","confirm":1},{"ts":1775471400000,"open":"2153.37","high":"2156.8","low":"2147.97","close":"2152.45","volume":"477665.53","vol_ccy":"47766.553","vol_ccy_quote":"102805646.82509","confirm":1},{"ts":1775473200000,"open":"2152.44","high":"2152.8","low":"2145.2","close":"2150.24","volume":"495204.88","vol_ccy":"49520.488","vol_ccy_quote":"106404660.21001","confirm":1},{"ts":1775475000000,"open":"2150.24","high":"2153","low":"2149.01","close":"2150.74","volume":"219997.89","vol_ccy":"21999.789","vol_ccy_quote":"47320937.28151","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2151.62","low":"2146.16","close":"2147.7","volume":"338014.21","vol_ccy":"33801.421","vol_ccy_quote":"72631427.97819","confirm":1},{"ts":1775478600000,"open":"2147.71","high":"2153.79","low":"2140.35","close":"2142.1","volume":"1016708.25","vol_ccy":"101670.825","vol_ccy_quote":"218163449.55112","confirm":1},{"ts":1775480400000,"open":"2142.1","high":"2145.44","low":"2135.39","close":"2142.54","volume":"769202.55","vol_ccy":"76920.255","vol_ccy_quote":"164679901.82663","confirm":1},{"ts":1775482200000,"open":"2142.54","high":"2148.64","low":"2136.44","close":"2144.72","volume":"1074166.71","vol_ccy":"107416.671","vol_ccy_quote":"230207987.59377","confirm":1},{"ts":1775484000000,"open":"2144.73","high":"2164.78","low":"2136.17","close":"2153.52","volume":"2821184.43","vol_ccy":"282118.443","vol_ccy_quote":"606629344.4625","confirm":1},{"ts":1775485800000,"open":"2153.52","high":"2161","low":"2141.08","close":"2155.2","volume":"1687650.03","vol_ccy":"168765.003","vol_ccy_quote":"362886889.36514","confirm":1},{"ts":1775487600000,"open":"2155.21","high":"2168.84","low":"2153.79","close":"2164.63","volume":"2019762.21","vol_ccy":"201976.221","vol_ccy_quote":"436674051.64292","confirm":1},{"ts":1775489400000,"open":"2164.64","high":"2169","low":"2159.25","close":"2163.51","volume":"712810.77","vol_ccy":"71281.077","vol_ccy_quote":"154222138.93211","confirm":1},{"ts":1775491200000,"open":"2163.51","high":"2167.54","low":"2156.66","close":"2157.1","volume":"603676.37","vol_ccy":"60367.637","vol_ccy_quote":"130519907.09259","confirm":1},{"ts":1775493000000,"open":"2157.1","high":"2167.38","low":"2138.4","close":"2138.89","volume":"1792553.9","vol_ccy":"179255.39","vol_ccy_quote":"385690719.02052","confirm":1},{"ts":1775494800000,"open":"2138.89","high":"2139.61","low":"2122.15","close":"2133.36","volume":"2548135.03","vol_ccy":"254813.503","vol_ccy_quote":"543047344.00268","confirm":1},{"ts":1775496600000,"open":"2133.35","high":"2138.38","low":"2130.11","close":"2133.87","volume":"501516.56","vol_ccy":"50151.656","vol_ccy_quote":"107010115.2407","confirm":1},{"ts":1775498400000,"open":"2133.87","high":"2147.93","low":"2130.38","close":"2145.37","volume":"896050.86","vol_ccy":"89605.086","vol_ccy_quote":"191826525.06338","confirm":1},{"ts":1775500200000,"open":"2145.37","high":"2146.84","low":"2138.86","close":"2143.69","volume":"298782","vol_ccy":"29878.2","vol_ccy_quote":"64020251.55927","confirm":1},{"ts":1775502000000,"open":"2143.7","high":"2143.99","low":"2134.44","close":"2142.53","volume":"379855.78","vol_ccy":"37985.578","vol_ccy_quote":"81258976.60993","confirm":1},{"ts":1775503800000,"open":"2142.53","high":"2145.15","low":"2138","close":"2143.28","volume":"319547.12","vol_ccy":"31954.712","vol_ccy_quote":"68452477.57798","confirm":1},{"ts":1775505600000,"open":"2143.28","high":"2154.44","low":"2139.26","close":"2151.38","volume":"499236.18","vol_ccy":"49923.618","vol_ccy_quote":"107222892.4568","confirm":1},{"ts":1775507400000,"open":"2151.39","high":"2152.57","low":"2146.4","close":"2147.6","volume":"147217.29","vol_ccy":"14721.729","vol_ccy_quote":"31648262.63841","confirm":1},{"ts":1775509200000,"open":"2147.59","high":"2147.6","low":"2143.68","close":"2144.2","volume":"151891.18","vol_ccy":"15189.118","vol_ccy_quote":"32585789.835","confirm":1},{"ts":1775511000000,"open":"2144.2","high":"2144.64","low":"2136.25","close":"2138.46","volume":"197975.13","vol_ccy":"19797.513","vol_ccy_quote":"42363617.24964","confirm":1},{"ts":1775512800000,"open":"2138.45","high":"2139.8","low":"2129","close":"2134.08","volume":"565129.65","vol_ccy":"56512.965","vol_ccy_quote":"120644829.55957","confirm":1},{"ts":1775514600000,"open":"2134.08","high":"2134.08","low":"2103.5","close":"2104.02","volume":"1454031.04","vol_ccy":"145403.104","vol_ccy_quote":"307848849.19024","confirm":1},{"ts":1775516400000,"open":"2104.02","high":"2104.03","low":"2086","close":"2090.55","volume":"2384698.44","vol_ccy":"238469.844","vol_ccy_quote":"499634898.74283","confirm":1},{"ts":1775518200000,"open":"2090.54","high":"2109.67","low":"2087.8","close":"2106.27","volume":"916253.71","vol_ccy":"91625.371","vol_ccy_quote":"192553592.15093","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2119.71","low":"2104.46","close":"2113.36","volume":"967805.54","vol_ccy":"96780.554","vol_ccy_quote":"204498700.01202","confirm":1},{"ts":1775521800000,"open":"2113.36","high":"2118","low":"2106.11","close":"2111.59","volume":"550628.31","vol_ccy":"55062.831","vol_ccy_quote":"116260838.79584","confirm":1},{"ts":1775523600000,"open":"2111.59","high":"2118.95","low":"2103.19","close":"2111.86","volume":"925974.97","vol_ccy":"92597.497","vol_ccy_quote":"195408096.18793","confirm":1},{"ts":1775525400000,"open":"2111.85","high":"2113.5","low":"2096","close":"2098.29","volume":"899934.85","vol_ccy":"89993.485","vol_ccy_quote":"189358013.0085","confirm":1},{"ts":1775527200000,"open":"2098.29","high":"2105.72","low":"2091.67","close":"2105.08","volume":"651904.21","vol_ccy":"65190.421","vol_ccy_quote":"136843874.01024","confirm":1},{"ts":1775529000000,"open":"2105.09","high":"2111.42","low":"2101.33","close":"2105.56","volume":"503403.26","vol_ccy":"50340.326","vol_ccy_quote":"106000405.62668","confirm":1},{"ts":1775530800000,"open":"2105.55","high":"2108.9","low":"2102.52","close":"2108.25","volume":"323824.01","vol_ccy":"32382.401","vol_ccy_quote":"68211366.37444","confirm":1},{"ts":1775532600000,"open":"2108.26","high":"2108.75","low":"2105.2","close":"2107.36","volume":"217114.67","vol_ccy":"21711.467","vol_ccy_quote":"45749447.35351","confirm":1},{"ts":1775534400000,"open":"2107.35","high":"2108","low":"2102.31","close":"2104.6","volume":"294198.04","vol_ccy":"29419.804","vol_ccy_quote":"61926260.79766","confirm":1},{"ts":1775536200000,"open":"2104.6","high":"2118.14","low":"2104.6","close":"2112.96","volume":"681918.19","vol_ccy":"68191.819","vol_ccy_quote":"144107681.22638","confirm":1},{"ts":1775538000000,"open":"2112.95","high":"2113.48","low":"2105.11","close":"2105.53","volume":"341258.39","vol_ccy":"34125.839","vol_ccy_quote":"71982241.60935","confirm":1},{"ts":1775539800000,"open":"2105.53","high":"2105.96","low":"2102.5","close":"2104.51","volume":"326205.16","vol_ccy":"32620.516","vol_ccy_quote":"68642073.71693","confirm":1},{"ts":1775541600000,"open":"2104.51","high":"2104.89","low":"2095.37","close":"2100.4","volume":"694083.37","vol_ccy":"69408.337","vol_ccy_quote":"145721182.01114","confirm":1},{"ts":1775543400000,"open":"2100.41","high":"2105.7","low":"2096.99","close":"2103.11","volume":"475884.7","vol_ccy":"47588.47","vol_ccy_quote":"100017528.0495","confirm":1},{"ts":1775545200000,"open":"2103.11","high":"2103.69","low":"2098","close":"2100.17","volume":"266156.69","vol_ccy":"26615.669","vol_ccy_quote":"55900285.81172","confirm":1},{"ts":1775547000000,"open":"2100.17","high":"2105.6","low":"2100.09","close":"2103.01","volume":"291972.69","vol_ccy":"29197.269","vol_ccy_quote":"61391432.01766","confirm":1},{"ts":1775548800000,"open":"2103.01","high":"2112.5","low":"2102.41","close":"2108.54","volume":"771564.19","vol_ccy":"77156.419","vol_ccy_quote":"162679698.05317","confirm":1},{"ts":1775550600000,"open":"2108.53","high":"2116","low":"2108.32","close":"2113.88","volume":"571980.63","vol_ccy":"57198.063","vol_ccy_quote":"120845647.84359","confirm":1},{"ts":1775552400000,"open":"2113.87","high":"2132.94","low":"2112.72","close":"2124.39","volume":"1997887.18","vol_ccy":"199788.718","vol_ccy_quote":"424491988.4956","confirm":1},{"ts":1775554200000,"open":"2124.39","high":"2130.72","low":"2123.74","close":"2127.44","volume":"442062.4","vol_ccy":"44206.24","vol_ccy_quote":"94051747.13036","confirm":1},{"ts":1775556000000,"open":"2127.45","high":"2130.65","low":"2103.19","close":"2105.44","volume":"1990192.01","vol_ccy":"199019.201","vol_ccy_quote":"420730673.93837","confirm":1},{"ts":1775557800000,"open":"2105.44","high":"2107.59","low":"2084.09","close":"2088.5","volume":"2301283.09","vol_ccy":"230128.309","vol_ccy_quote":"482072671.00813","confirm":1},{"ts":1775559600000,"open":"2088.49","high":"2093.65","low":"2080.63","close":"2090.81","volume":"1607066.68","vol_ccy":"160706.668","vol_ccy_quote":"335420252.63114","confirm":1},{"ts":1775561400000,"open":"2090.81","high":"2091.8","low":"2086","close":"2088.68","volume":"442339.77","vol_ccy":"44233.977","vol_ccy_quote":"92381643.15964","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2092.85","low":"2072.64","close":"2084.01","volume":"1939726.44","vol_ccy":"193972.644","vol_ccy_quote":"403388173.13073","confirm":1},{"ts":1775565000000,"open":"2084.01","high":"2092","low":"2073","close":"2085.81","volume":"1278106.69","vol_ccy":"127810.669","vol_ccy_quote":"266130320.25819","confirm":1},{"ts":1775566800000,"open":"2085.82","high":"2092.44","low":"2082.49","close":"2083.48","volume":"705098.01","vol_ccy":"70509.801","vol_ccy_quote":"147167999.54931","confirm":1},{"ts":1775568600000,"open":"2083.48","high":"2089.39","low":"2073.34","close":"2074.09","volume":"1160074.9","vol_ccy":"116007.49","vol_ccy_quote":"241189033.10066","confirm":1},{"ts":1775570400000,"open":"2074.08","high":"2077.46","low":"2057","close":"2075.8","volume":"3041726.93","vol_ccy":"304172.693","vol_ccy_quote":"628867284.66579","confirm":1},{"ts":1775572200000,"open":"2075.8","high":"2081.04","low":"2068","close":"2068.54","volume":"760370.15","vol_ccy":"76037.015","vol_ccy_quote":"157666160.00941","confirm":1},{"ts":1775574000000,"open":"2068.55","high":"2081","low":"2063.58","close":"2079.44","volume":"1427603.94","vol_ccy":"142760.394","vol_ccy_quote":"295893312.56916","confirm":1},{"ts":1775575800000,"open":"2079.45","high":"2083.19","low":"2074.31","close":"2079.41","volume":"632971.8","vol_ccy":"63297.18","vol_ccy_quote":"131572400.03994","confirm":1},{"ts":1775577600000,"open":"2079.42","high":"2088.92","low":"2076.22","close":"2083.64","volume":"1030117.53","vol_ccy":"103011.753","vol_ccy_quote":"214463672.70497","confirm":1},{"ts":1775579400000,"open":"2083.64","high":"2089.93","low":"2081","close":"2082.8","volume":"642644.39","vol_ccy":"64264.439","vol_ccy_quote":"134012843.95229","confirm":1},{"ts":1775581200000,"open":"2082.8","high":"2086.94","low":"2078.52","close":"2084.43","volume":"505728.46","vol_ccy":"50572.846","vol_ccy_quote":"105329362.6698","confirm":1},{"ts":1775583000000,"open":"2084.44","high":"2114.75","low":"2084.44","close":"2098.41","volume":"2380983.57","vol_ccy":"238098.357","vol_ccy_quote":"499915580.98218","confirm":1},{"ts":1775584800000,"open":"2098.41","high":"2100.7","low":"2092.6","close":"2094.09","volume":"473248.67","vol_ccy":"47324.867","vol_ccy_quote":"99184608.49755","confirm":1},{"ts":1775586600000,"open":"2094.1","high":"2097.4","low":"2080","close":"2085.54","volume":"721125.81","vol_ccy":"72112.581","vol_ccy_quote":"150532386.27352","confirm":1},{"ts":1775588400000,"open":"2085.54","high":"2104.85","low":"2083.45","close":"2095.59","volume":"769623.39","vol_ccy":"76962.339","vol_ccy_quote":"161050903.61516","confirm":1},{"ts":1775590200000,"open":"2095.57","high":"2117.34","low":"2089.29","close":"2112.59","volume":"1479000.16","vol_ccy":"147900.016","vol_ccy_quote":"311579808.10872","confirm":1},{"ts":1775592000000,"open":"2112.59","high":"2124.72","low":"2111.71","close":"2114.96","volume":"1137636.92","vol_ccy":"113763.692","vol_ccy_quote":"241029268.52325","confirm":1},{"ts":1775593800000,"open":"2114.96","high":"2119.4","low":"2109.37","close":"2114.5","volume":"387465.98","vol_ccy":"38746.598","vol_ccy_quote":"81912613.18491","confirm":1},{"ts":1775595600000,"open":"2114.5","high":"2153.33","low":"2114.42","close":"2129.81","volume":"2129345.88","vol_ccy":"212934.588","vol_ccy_quote":"455095676.33283","confirm":1},{"ts":1775597400000,"open":"2129.81","high":"2149.98","low":"2129.8","close":"2144.21","volume":"696689.89","vol_ccy":"69668.989","vol_ccy_quote":"149187336.899","confirm":1},{"ts":1775599200000,"open":"2144.22","high":"2165","low":"2144.22","close":"2158.5","volume":"1628295.32","vol_ccy":"162829.532","vol_ccy_quote":"351167889.07497","confirm":1},{"ts":1775601000000,"open":"2158.5","high":"2219.12","low":"2158.13","close":"2219.1","volume":"5683411.28","vol_ccy":"568341.128","vol_ccy_quote":"1242566657.343","confirm":1},{"ts":1775602800000,"open":"2219.1","high":"2270.22","low":"2214.61","close":"2269.51","volume":"5711413.73","vol_ccy":"571141.373","vol_ccy_quote":"1278660183.31219","confirm":1},{"ts":1775604600000,"open":"2269.5","high":"2273.53","low":"2237.21","close":"2239.25","volume":"3332794.31","vol_ccy":"333279.431","vol_ccy_quote":"751260282.89965","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2251","low":"2236","close":"2239.56","volume":"1325513.2","vol_ccy":"132551.32","vol_ccy_quote":"297196401.34592","confirm":1},{"ts":1775608200000,"open":"2239.55","high":"2242.25","low":"2226.31","close":"2235.3","volume":"1398428.03","vol_ccy":"139842.803","vol_ccy_quote":"312346496.79215","confirm":1},{"ts":1775610000000,"open":"2235.3","high":"2242.07","low":"2228.98","close":"2231.89","volume":"803825.47","vol_ccy":"80382.547","vol_ccy_quote":"179742635.26852","confirm":1},{"ts":1775611800000,"open":"2231.88","high":"2239","low":"2231","close":"2233.44","volume":"401522.46","vol_ccy":"40152.246","vol_ccy_quote":"89756636.84512","confirm":1},{"ts":1775613600000,"open":"2233.44","high":"2248.19","low":"2230","close":"2235.47","volume":"1043527.89","vol_ccy":"104352.789","vol_ccy_quote":"233597538.0821","confirm":1},{"ts":1775615400000,"open":"2235.47","high":"2236.86","low":"2230.16","close":"2236.55","volume":"570928.95","vol_ccy":"57092.895","vol_ccy_quote":"127518533.53076","confirm":1},{"ts":1775617200000,"open":"2236.55","high":"2239.15","low":"2231.45","close":"2238.45","volume":"432240.72","vol_ccy":"43224.072","vol_ccy_quote":"96598351.07334","confirm":1},{"ts":1775619000000,"open":"2238.44","high":"2238.45","low":"2233","close":"2234","volume":"278670.94","vol_ccy":"27867.094","vol_ccy_quote":"62302050.07556","confirm":1},{"ts":1775620800000,"open":"2234","high":"2252.68","low":"2233.99","close":"2244.15","volume":"1018456.57","vol_ccy":"101845.657","vol_ccy_quote":"228534559.63385","confirm":1},{"ts":1775622600000,"open":"2244.15","high":"2252.42","low":"2238.98","close":"2239.99","volume":"777980.67","vol_ccy":"77798.067","vol_ccy_quote":"174804259.88059","confirm":1},{"ts":1775624400000,"open":"2240","high":"2244.85","low":"2239.63","close":"2243.26","volume":"364667.08","vol_ccy":"36466.708","vol_ccy_quote":"81755077.51061","confirm":1},{"ts":1775626200000,"open":"2243.27","high":"2244.62","low":"2236.63","close":"2239.84","volume":"379910.41","vol_ccy":"37991.041","vol_ccy_quote":"85120867.25828","confirm":1},{"ts":1775628000000,"open":"2239.85","high":"2252.9","low":"2234.57","close":"2249.7","volume":"985426.12","vol_ccy":"98542.612","vol_ccy_quote":"221189168.29437","confirm":1},{"ts":1775629800000,"open":"2249.7","high":"2249.81","low":"2243.68","close":"2244.79","volume":"472494.6","vol_ccy":"47249.46","vol_ccy_quote":"106181619.71931","confirm":1},{"ts":1775631600000,"open":"2244.78","high":"2259.99","low":"2243.32","close":"2255.2","volume":"995860.13","vol_ccy":"99586.013","vol_ccy_quote":"224423095.36337","confirm":1},{"ts":1775633400000,"open":"2255.21","high":"2255.21","low":"2246.14","close":"2252.66","volume":"486395.21","vol_ccy":"48639.521","vol_ccy_quote":"109414456.67969","confirm":1},{"ts":1775635200000,"open":"2252.65","high":"2258","low":"2251","close":"2254.73","volume":"557558.69","vol_ccy":"55755.869","vol_ccy_quote":"125721933.53209","confirm":1},{"ts":1775637000000,"open":"2254.73","high":"2258","low":"2248.65","close":"2254.93","volume":"537611.51","vol_ccy":"53761.151","vol_ccy_quote":"121164872.3304","confirm":1},{"ts":1775638800000,"open":"2254.94","high":"2263.4","low":"2249.23","close":"2249.26","volume":"741149.29","vol_ccy":"74114.929","vol_ccy_quote":"167271866.07182","confirm":1},{"ts":1775640600000,"open":"2249.25","high":"2252.17","low":"2245.04","close":"2248.6","volume":"529036.6","vol_ccy":"52903.66","vol_ccy_quote":"118949475.96618","confirm":1},{"ts":1775642400000,"open":"2248.59","high":"2253.04","low":"2246","close":"2249.17","volume":"312981.99","vol_ccy":"31298.199","vol_ccy_quote":"70394995.34552","confirm":1},{"ts":1775644200000,"open":"2249.16","high":"2249.45","low":"2240","close":"2241.78","volume":"538930.9","vol_ccy":"53893.09","vol_ccy_quote":"120929439.44208","confirm":1},{"ts":1775646000000,"open":"2241.79","high":"2254.73","low":"2240.15","close":"2252.79","volume":"514991.78","vol_ccy":"51499.178","vol_ccy_quote":"115753933.06774","confirm":1},{"ts":1775647800000,"open":"2252.78","high":"2252.79","low":"2235.91","close":"2246.5","volume":"887498.09","vol_ccy":"88749.809","vol_ccy_quote":"199070279.84453","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2253.69","low":"2241.8","close":"2247.29","volume":"688818.58","vol_ccy":"68881.858","vol_ccy_quote":"154887958.03345","confirm":1},{"ts":1775651400000,"open":"2247.29","high":"2259.64","low":"2246.7","close":"2254.59","volume":"751236.37","vol_ccy":"75123.637","vol_ccy_quote":"169324405.90868","confirm":1},{"ts":1775653200000,"open":"2254.6","high":"2269.8","low":"2251.46","close":"2259.5","volume":"1938703.41","vol_ccy":"193870.341","vol_ccy_quote":"438310396.31344","confirm":1},{"ts":1775655000000,"open":"2259.51","high":"2264.86","low":"2230.26","close":"2235.05","volume":"3150978.01","vol_ccy":"315097.801","vol_ccy_quote":"706274601.77358","confirm":1},{"ts":1775656800000,"open":"2235.06","high":"2240.55","low":"2221","close":"2225.16","volume":"1807561.17","vol_ccy":"180756.117","vol_ccy_quote":"402810260.22338","confirm":1},{"ts":1775658600000,"open":"2225.16","high":"2227.31","low":"2186.17","close":"2194.79","volume":"4829693.54","vol_ccy":"482969.354","vol_ccy_quote":"1064250712.29712","confirm":1},{"ts":1775660400000,"open":"2194.78","high":"2208.38","low":"2192.37","close":"2205.94","volume":"1701176.69","vol_ccy":"170117.669","vol_ccy_quote":"374380831.36935","confirm":1},{"ts":1775662200000,"open":"2205.94","high":"2217.97","low":"2203.42","close":"2214.67","volume":"1329633.51","vol_ccy":"132963.351","vol_ccy_quote":"294218651.60506","confirm":1},{"ts":1775664000000,"open":"2214.68","high":"2222.36","low":"2211.61","close":"2218.26","volume":"925512.71","vol_ccy":"92551.271","vol_ccy_quote":"205172751.93391","confirm":1},{"ts":1775665800000,"open":"2218.26","high":"2224.71","low":"2210.2","close":"2219.93","volume":"681638.36","vol_ccy":"68163.836","vol_ccy_quote":"151123866.61507","confirm":1},{"ts":1775667600000,"open":"2219.93","high":"2226.12","low":"2212.12","close":"2218.5","volume":"717812.21","vol_ccy":"71781.221","vol_ccy_quote":"159393554.41253","confirm":1},{"ts":1775669400000,"open":"2218.49","high":"2238.89","low":"2218.49","close":"2230.98","volume":"1298035.99","vol_ccy":"129803.599","vol_ccy_quote":"289602005.97436","confirm":1},{"ts":1775671200000,"open":"2230.98","high":"2231.74","low":"2211","close":"2212.21","volume":"1033992.94","vol_ccy":"103399.294","vol_ccy_quote":"229517786.46242","confirm":1},{"ts":1775673000000,"open":"2212.22","high":"2219.69","low":"2197","close":"2200.84","volume":"1105926.34","vol_ccy":"110592.634","vol_ccy_quote":"244084356.38672","confirm":1},{"ts":1775674800000,"open":"2200.84","high":"2206.31","low":"2197.12","close":"2198.98","volume":"595915.27","vol_ccy":"59591.527","vol_ccy_quote":"131209919.26755","confirm":1},{"ts":1775676600000,"open":"2198.98","high":"2211.58","low":"2196.97","close":"2210.43","volume":"481083.98","vol_ccy":"48108.398","vol_ccy_quote":"106092219.06556","confirm":1},{"ts":1775678400000,"open":"2210.42","high":"2216.45","low":"2210","close":"2213.87","volume":"359045.2","vol_ccy":"35904.52","vol_ccy_quote":"79475608.70426","confirm":1},{"ts":1775680200000,"open":"2213.87","high":"2214.13","low":"2204.51","close":"2209.12","volume":"250172.18","vol_ccy":"25017.218","vol_ccy_quote":"55253168.78335","confirm":1},{"ts":1775682000000,"open":"2209.12","high":"2222.99","low":"2207.11","close":"2219.69","volume":"393614.83","vol_ccy":"39361.483","vol_ccy_quote":"87242818.16651","confirm":1},{"ts":1775683800000,"open":"2219.68","high":"2220.59","low":"2212.31","close":"2214.29","volume":"200005.59","vol_ccy":"20000.559","vol_ccy_quote":"44325378.31666","confirm":1},{"ts":1775685600000,"open":"2214.3","high":"2214.79","low":"2191.55","close":"2192.95","volume":"619705.48","vol_ccy":"61970.548","vol_ccy_quote":"136419585.74994","confirm":1},{"ts":1775687400000,"open":"2192.95","high":"2200.88","low":"2185","close":"2188.98","volume":"922213.66","vol_ccy":"92221.366","vol_ccy_quote":"202236705.9148","confirm":1},{"ts":1775689200000,"open":"2188.99","high":"2193.4","low":"2178.1","close":"2184","volume":"971909.92","vol_ccy":"97190.992","vol_ccy_quote":"212353046.59731","confirm":1},{"ts":1775691000000,"open":"2184","high":"2191.88","low":"2181.44","close":"2189.14","volume":"377868.63","vol_ccy":"37786.863","vol_ccy_quote":"82650617.83275","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2193.25","low":"2183.16","close":"2184.17","volume":"361053.72","vol_ccy":"36105.372","vol_ccy_quote":"79021521.42908","confirm":1},{"ts":1775694600000,"open":"2184.17","high":"2186.6","low":"2178.11","close":"2182.17","volume":"682136.95","vol_ccy":"68213.695","vol_ccy_quote":"148828196.34124","confirm":1},{"ts":1775696400000,"open":"2182.17","high":"2184.83","low":"2160","close":"2169.41","volume":"1645596.59","vol_ccy":"164559.659","vol_ccy_quote":"357072582.91958","confirm":1},{"ts":1775698200000,"open":"2169.41","high":"2179","low":"2168","close":"2177.87","volume":"671751.72","vol_ccy":"67175.172","vol_ccy_quote":"146106049.90479","confirm":1},{"ts":1775700000000,"open":"2177.87","high":"2182.87","low":"2173.11","close":"2180.7","volume":"580720.43","vol_ccy":"58072.043","vol_ccy_quote":"126522531.99124","confirm":1},{"ts":1775701800000,"open":"2180.69","high":"2184.5","low":"2175.66","close":"2180.52","volume":"463054.48","vol_ccy":"46305.448","vol_ccy_quote":"100996715.94776","confirm":1},{"ts":1775703600000,"open":"2180.52","high":"2182.5","low":"2175.2","close":"2177.46","volume":"379609.28","vol_ccy":"37960.928","vol_ccy_quote":"82708256.54269","confirm":1},{"ts":1775705400000,"open":"2177.46","high":"2182.97","low":"2174.34","close":"2181.42","volume":"367013.55","vol_ccy":"36701.355","vol_ccy_quote":"79989004.53757","confirm":1},{"ts":1775707200000,"open":"2181.43","high":"2181.43","low":"2175.33","close":"2177.32","volume":"192547.62","vol_ccy":"19254.762","vol_ccy_quote":"41941471.03056","confirm":1},{"ts":1775709000000,"open":"2177.33","high":"2180.2","low":"2175.67","close":"2176.79","volume":"222751.19","vol_ccy":"22275.119","vol_ccy_quote":"48519383.84195","confirm":1},{"ts":1775710800000,"open":"2176.79","high":"2181.17","low":"2174.42","close":"2180.56","volume":"359652.38","vol_ccy":"35965.238","vol_ccy_quote":"78313748.55316","confirm":1},{"ts":1775712600000,"open":"2180.56","high":"2188","low":"2178.85","close":"2181.28","volume":"816102.34","vol_ccy":"81610.234","vol_ccy_quote":"178244158.07012","confirm":1},{"ts":1775714400000,"open":"2181.27","high":"2185.1","low":"2175.4","close":"2176.52","volume":"446534.06","vol_ccy":"44653.406","vol_ccy_quote":"97326449.68066","confirm":1},{"ts":1775716200000,"open":"2176.52","high":"2180.54","low":"2174.58","close":"2180.53","volume":"317588.5","vol_ccy":"31758.85","vol_ccy_quote":"69154650.50509","confirm":1},{"ts":1775718000000,"open":"2180.53","high":"2184.88","low":"2179.19","close":"2180.14","volume":"465623.62","vol_ccy":"46562.362","vol_ccy_quote":"101633357.97547","confirm":1},{"ts":1775719800000,"open":"2180.14","high":"2182.78","low":"2178.56","close":"2179.89","volume":"252862.47","vol_ccy":"25286.247","vol_ccy_quote":"55137113.02994","confirm":1},{"ts":1775721600000,"open":"2179.9","high":"2182.58","low":"2175.3","close":"2179.21","volume":"445130.35","vol_ccy":"44513.035","vol_ccy_quote":"96965646.62594","confirm":1},{"ts":1775723400000,"open":"2179.22","high":"2191.19","low":"2179.22","close":"2185.02","volume":"871279.55","vol_ccy":"87127.955","vol_ccy_quote":"190456038.32894","confirm":1},{"ts":1775725200000,"open":"2185.02","high":"2187.4","low":"2178.3","close":"2183.86","volume":"582041.71","vol_ccy":"58204.171","vol_ccy_quote":"127018411.07295","confirm":1},{"ts":1775727000000,"open":"2183.86","high":"2196.96","low":"2182.92","close":"2192.93","volume":"869185.51","vol_ccy":"86918.551","vol_ccy_quote":"190349409.42374","confirm":1},{"ts":1775728800000,"open":"2192.93","high":"2193.31","low":"2187","close":"2191.7","volume":"648436.51","vol_ccy":"64843.651","vol_ccy_quote":"142013347.38223","confirm":1},{"ts":1775730600000,"open":"2191.7","high":"2195.99","low":"2188.27","close":"2189.75","volume":"421550.19","vol_ccy":"42155.019","vol_ccy_quote":"92406636.48919","confirm":1},{"ts":1775732400000,"open":"2189.75","high":"2192.6","low":"2177.51","close":"2179.54","volume":"934668.48","vol_ccy":"93466.848","vol_ccy_quote":"204082800.98747","confirm":1},{"ts":1775734200000,"open":"2179.54","high":"2182.79","low":"2177.49","close":"2179.29","volume":"426821.12","vol_ccy":"42682.112","vol_ccy_quote":"93054790.61356","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2186.1","low":"2172.47","close":"2183.91","volume":"748058","vol_ccy":"74805.8","vol_ccy_quote":"163017933.85594","confirm":1},{"ts":1775737800000,"open":"2183.9","high":"2187.57","low":"2176.74","close":"2182.85","volume":"543546.22","vol_ccy":"54354.622","vol_ccy_quote":"118610905.59004","confirm":1},{"ts":1775739600000,"open":"2182.85","high":"2185.96","low":"2173.79","close":"2177.92","volume":"484907.83","vol_ccy":"48490.783","vol_ccy_quote":"105607445.35149","confirm":1},{"ts":1775741400000,"open":"2177.91","high":"2179.44","low":"2158.01","close":"2164.72","volume":"2803826.66","vol_ccy":"280382.666","vol_ccy_quote":"607530509.24356","confirm":1},{"ts":1775743200000,"open":"2164.72","high":"2171.95","low":"2156.02","close":"2162.85","volume":"1135568.01","vol_ccy":"113556.801","vol_ccy_quote":"245780933.58683","confirm":1},{"ts":1775745000000,"open":"2162.85","high":"2182.1","low":"2160.38","close":"2177.05","volume":"1715558.13","vol_ccy":"171555.813","vol_ccy_quote":"372764219.0492","confirm":1},{"ts":1775746800000,"open":"2177.06","high":"2194.57","low":"2168.64","close":"2183.79","volume":"2089614.95","vol_ccy":"208961.495","vol_ccy_quote":"456410845.36976","confirm":1},{"ts":1775748600000,"open":"2183.79","high":"2224.44","low":"2180.72","close":"2217.13","volume":"4533447.02","vol_ccy":"453344.702","vol_ccy_quote":"1002063393.28279","confirm":1},{"ts":1775750400000,"open":"2217.13","high":"2230","low":"2209","close":"2209.01","volume":"2161129.45","vol_ccy":"216112.945","vol_ccy_quote":"479555859.10717","confirm":1},{"ts":1775752200000,"open":"2209.01","high":"2209.62","low":"2192.04","close":"2207.59","volume":"2020849.18","vol_ccy":"202084.918","vol_ccy_quote":"444749264.89689","confirm":1},{"ts":1775754000000,"open":"2207.59","high":"2224.79","low":"2206.62","close":"2214.7","volume":"1969985.02","vol_ccy":"196998.502","vol_ccy_quote":"436863663.159","confirm":1},{"ts":1775755800000,"open":"2214.7","high":"2224.32","low":"2205.49","close":"2222","volume":"1181858.43","vol_ccy":"118185.843","vol_ccy_quote":"261984487.65857","confirm":1},{"ts":1775757600000,"open":"2221.99","high":"2222.99","low":"2200.86","close":"2208.2","volume":"1146640.45","vol_ccy":"114664.045","vol_ccy_quote":"253188043.58648","confirm":1},{"ts":1775759400000,"open":"2208.21","high":"2209.88","low":"2199.66","close":"2206.25","volume":"532223.24","vol_ccy":"53222.324","vol_ccy_quote":"117358272.25927","confirm":1},{"ts":1775761200000,"open":"2206.24","high":"2220","low":"2203.64","close":"2206.76","volume":"780135.2","vol_ccy":"78013.52","vol_ccy_quote":"172536193.83658","confirm":1},{"ts":1775763000000,"open":"2206.76","high":"2224.25","low":"2206.75","close":"2215.53","volume":"609086.39","vol_ccy":"60908.639","vol_ccy_quote":"135061615.70802","confirm":1},{"ts":1775764800000,"open":"2215.53","high":"2221.59","low":"2212.68","close":"2217.26","volume":"284469.12","vol_ccy":"28446.912","vol_ccy_quote":"63079260.19341","confirm":1},{"ts":1775766600000,"open":"2217.25","high":"2219.96","low":"2210","close":"2212.32","volume":"237593.92","vol_ccy":"23759.392","vol_ccy_quote":"52602971.52454","confirm":1},{"ts":1775768400000,"open":"2212.33","high":"2226.77","low":"2207.03","close":"2209","volume":"592583.69","vol_ccy":"59258.369","vol_ccy_quote":"131292962.57038","confirm":1},{"ts":1775770200000,"open":"2209.01","high":"2216.66","low":"2207.16","close":"2209.97","volume":"223685.16","vol_ccy":"22368.516","vol_ccy_quote":"49467155.59096","confirm":1},{"ts":1775772000000,"open":"2209.97","high":"2246.04","low":"2209.11","close":"2220.77","volume":"1434917.06","vol_ccy":"143491.706","vol_ccy_quote":"320151109.91989","confirm":1},{"ts":1775773800000,"open":"2220.77","high":"2221.82","low":"2196.23","close":"2196.9","volume":"1124540.44","vol_ccy":"112454.044","vol_ccy_quote":"248374598.5987","confirm":1},{"ts":1775775600000,"open":"2196.9","high":"2200.78","low":"2181.94","close":"2191","volume":"1248687.58","vol_ccy":"124868.758","vol_ccy_quote":"273691951.5891","confirm":1},{"ts":1775777400000,"open":"2191","high":"2191","low":"2182.29","close":"2189.02","volume":"550862.99","vol_ccy":"55086.299","vol_ccy_quote":"120491047.30031","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2190.5","low":"2181.01","close":"2189.02","volume":"641288.59","vol_ccy":"64128.859","vol_ccy_quote":"140163687.87115","confirm":1},{"ts":1775781000000,"open":"2189.02","high":"2196.56","low":"2186.8","close":"2194.39","volume":"513100.06","vol_ccy":"51310.006","vol_ccy_quote":"112483618.61711","confirm":1},{"ts":1775782800000,"open":"2194.39","high":"2196.21","low":"2174.77","close":"2185.49","volume":"966912.33","vol_ccy":"96691.233","vol_ccy_quote":"211315575.16056","confirm":1},{"ts":1775784600000,"open":"2185.48","high":"2203.3","low":"2184","close":"2193.73","volume":"1068676.31","vol_ccy":"106867.631","vol_ccy_quote":"234822151.03191","confirm":1},{"ts":1775786400000,"open":"2193.73","high":"2197.87","low":"2191.46","close":"2195.11","volume":"361298.93","vol_ccy":"36129.893","vol_ccy_quote":"79277435.61329","confirm":1},{"ts":1775788200000,"open":"2195.12","high":"2196.67","low":"2186.02","close":"2188.33","volume":"470458.49","vol_ccy":"47045.849","vol_ccy_quote":"103060378.29645","confirm":1},{"ts":1775790000000,"open":"2188.33","high":"2191.66","low":"2182.31","close":"2182.33","volume":"385680.07","vol_ccy":"38568.007","vol_ccy_quote":"84329174.97552","confirm":1},{"ts":1775791800000,"open":"2182.32","high":"2188.22","low":"2181.72","close":"2185.63","volume":"239851.61","vol_ccy":"23985.161","vol_ccy_quote":"52411156.50572","confirm":1},{"ts":1775793600000,"open":"2185.63","high":"2192","low":"2185.27","close":"2189.99","volume":"302219.33","vol_ccy":"30221.933","vol_ccy_quote":"66145448.28037","confirm":1},{"ts":1775795400000,"open":"2189.99","high":"2198.97","low":"2188.06","close":"2194.99","volume":"438766.88","vol_ccy":"43876.688","vol_ccy_quote":"96229055.70435","confirm":1},{"ts":1775797200000,"open":"2194.99","high":"2202.45","low":"2191.52","close":"2200.68","volume":"498934.53","vol_ccy":"49893.453","vol_ccy_quote":"109668716.42273","confirm":1},{"ts":1775799000000,"open":"2200.68","high":"2201.66","low":"2194.17","close":"2196.15","volume":"341767.89","vol_ccy":"34176.789","vol_ccy_quote":"75109219.80368","confirm":1},{"ts":1775800800000,"open":"2196.14","high":"2197.6","low":"2188.98","close":"2189.93","volume":"336861.35","vol_ccy":"33686.135","vol_ccy_quote":"73855339.58556","confirm":1},{"ts":1775802600000,"open":"2189.93","high":"2190.94","low":"2183.05","close":"2185.74","volume":"616411.58","vol_ccy":"61641.158","vol_ccy_quote":"134783857.31956","confirm":1},{"ts":1775804400000,"open":"2185.74","high":"2187.91","low":"2183.1","close":"2186.73","volume":"388750.29","vol_ccy":"38875.029","vol_ccy_quote":"84977415.52103","confirm":1},{"ts":1775806200000,"open":"2186.73","high":"2187.91","low":"2175.57","close":"2179.04","volume":"739660.36","vol_ccy":"73966.036","vol_ccy_quote":"161312197.12164","confirm":1},{"ts":1775808000000,"open":"2179.04","high":"2185.12","low":"2176.13","close":"2183.41","volume":"546972.78","vol_ccy":"54697.278","vol_ccy_quote":"119265553.13478","confirm":1},{"ts":1775809800000,"open":"2183.41","high":"2189.95","low":"2180.57","close":"2185.18","volume":"572649.44","vol_ccy":"57264.944","vol_ccy_quote":"125133750.108","confirm":1},{"ts":1775811600000,"open":"2185.19","high":"2196.86","low":"2184.85","close":"2193.19","volume":"945353.27","vol_ccy":"94535.327","vol_ccy_quote":"207246484.92368","confirm":1},{"ts":1775813400000,"open":"2193.2","high":"2195.93","low":"2190.46","close":"2195.14","volume":"362986.29","vol_ccy":"36298.629","vol_ccy_quote":"79607023.90544","confirm":1},{"ts":1775815200000,"open":"2195.14","high":"2195.48","low":"2190.08","close":"2190.53","volume":"324974.79","vol_ccy":"32497.479","vol_ccy_quote":"71257719.44987","confirm":1},{"ts":1775817000000,"open":"2190.53","high":"2197.68","low":"2189.43","close":"2196.52","volume":"537890.8","vol_ccy":"53789.08","vol_ccy_quote":"118021649.05086","confirm":1},{"ts":1775818800000,"open":"2196.53","high":"2217.41","low":"2196.4","close":"2216.22","volume":"1665461.49","vol_ccy":"166546.149","vol_ccy_quote":"367829634.91792","confirm":1},{"ts":1775820600000,"open":"2216.23","high":"2223.35","low":"2213.36","close":"2214.5","volume":"1294719.7","vol_ccy":"129471.97","vol_ccy_quote":"287143309.98727","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2221","low":"2209","close":"2216.04","volume":"1107871.58","vol_ccy":"110787.158","vol_ccy_quote":"245443073.29256","confirm":1},{"ts":1775824200000,"open":"2216.03","high":"2227.99","low":"2206.45","close":"2217.99","volume":"1840613.69","vol_ccy":"184061.369","vol_ccy_quote":"408569635.27386","confirm":1},{"ts":1775826000000,"open":"2217.98","high":"2220.57","low":"2214.98","close":"2219.03","volume":"396892.59","vol_ccy":"39689.259","vol_ccy_quote":"88016960.20685","confirm":1},{"ts":1775827800000,"open":"2219.03","high":"2224.76","low":"2207.08","close":"2221.73","volume":"1552090.65","vol_ccy":"155209.065","vol_ccy_quote":"343753685.68595","confirm":1},{"ts":1775829600000,"open":"2221.73","high":"2252.09","low":"2218.49","close":"2243.48","volume":"3503415.85","vol_ccy":"350341.585","vol_ccy_quote":"784251641.81072","confirm":1},{"ts":1775831400000,"open":"2243.48","high":"2252.76","low":"2234.78","close":"2241.3","volume":"1745127.15","vol_ccy":"174512.715","vol_ccy_quote":"391380348.7882","confirm":1},{"ts":1775833200000,"open":"2241.3","high":"2258","low":"2235.35","close":"2236.22","volume":"1768330.23","vol_ccy":"176833.023","vol_ccy_quote":"397112534.62361","confirm":1},{"ts":1775835000000,"open":"2236.22","high":"2239.15","low":"2218.01","close":"2223.43","volume":"1640628.1","vol_ccy":"164062.81","vol_ccy_quote":"365646907.55018","confirm":1},{"ts":1775836800000,"open":"2223.43","high":"2243","low":"2220.12","close":"2240.2","volume":"1316547.53","vol_ccy":"131654.753","vol_ccy_quote":"293897051.28547","confirm":1},{"ts":1775838600000,"open":"2240.19","high":"2247.53","low":"2233.75","close":"2244.21","volume":"847148.85","vol_ccy":"84714.885","vol_ccy_quote":"189805501.3151","confirm":1},{"ts":1775840400000,"open":"2244.22","high":"2246.47","low":"2238.57","close":"2243.2","volume":"567030.21","vol_ccy":"56703.021","vol_ccy_quote":"127168585.32086","confirm":1},{"ts":1775842200000,"open":"2243.19","high":"2248.44","low":"2237.62","close":"2247.23","volume":"465382.77","vol_ccy":"46538.277","vol_ccy_quote":"104387475.10964","confirm":1},{"ts":1775844000000,"open":"2247.22","high":"2251.99","low":"2237.7","close":"2246.83","volume":"666478.97","vol_ccy":"66647.897","vol_ccy_quote":"149613140.77909","confirm":1},{"ts":1775845800000,"open":"2246.84","high":"2249.05","low":"2242.35","close":"2248","volume":"239954.95","vol_ccy":"23995.495","vol_ccy_quote":"53892754.13052","confirm":1},{"ts":1775847600000,"open":"2248.01","high":"2254.85","low":"2246.23","close":"2246.79","volume":"502194.27","vol_ccy":"50219.427","vol_ccy_quote":"113034594.15862","confirm":1},{"ts":1775849400000,"open":"2246.8","high":"2253.46","low":"2242.23","close":"2251.81","volume":"403530.08","vol_ccy":"40353.008","vol_ccy_quote":"90682844.73413","confirm":1},{"ts":1775851200000,"open":"2251.8","high":"2254","low":"2249.64","close":"2251.28","volume":"270945.13","vol_ccy":"27094.513","vol_ccy_quote":"61010802.12976","confirm":1},{"ts":1775853000000,"open":"2251.27","high":"2256.93","low":"2241.71","close":"2254.23","volume":"538672.75","vol_ccy":"53867.275","vol_ccy_quote":"121201303.46076","confirm":1},{"ts":1775854800000,"open":"2254.23","high":"2254.88","low":"2243.65","close":"2246.09","volume":"352218.77","vol_ccy":"35221.877","vol_ccy_quote":"79161427.80583","confirm":1},{"ts":1775856600000,"open":"2246.1","high":"2254.33","low":"2241.18","close":"2253.66","volume":"286008.56","vol_ccy":"28600.856","vol_ccy_quote":"64301855.32629","confirm":1},{"ts":1775858400000,"open":"2253.67","high":"2254.26","low":"2245.81","close":"2246.35","volume":"224657.54","vol_ccy":"22465.754","vol_ccy_quote":"50547790.39927","confirm":1},{"ts":1775860200000,"open":"2246.35","high":"2246.37","low":"2233.44","close":"2241.22","volume":"546092.23","vol_ccy":"54609.223","vol_ccy_quote":"122300441.64559","confirm":1},{"ts":1775862000000,"open":"2241.22","high":"2243.67","low":"2238","close":"2242.18","volume":"152904.55","vol_ccy":"15290.455","vol_ccy_quote":"34258689.46729","confirm":1},{"ts":1775863800000,"open":"2242.18","high":"2244.8","low":"2240.15","close":"2244.04","volume":"175149.95","vol_ccy":"17514.995","vol_ccy_quote":"39279379.76157","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2244.04","low":"2237.21","close":"2238.61","volume":"232651.23","vol_ccy":"23265.123","vol_ccy_quote":"52117789.57964","confirm":1},{"ts":1775867400000,"open":"2238.61","high":"2239.48","low":"2234.51","close":"2237.71","volume":"197032.19","vol_ccy":"19703.219","vol_ccy_quote":"44073903.15166","confirm":1},{"ts":1775869200000,"open":"2237.71","high":"2240.6","low":"2233.75","close":"2237.89","volume":"217796.32","vol_ccy":"21779.632","vol_ccy_quote":"48711069.19633","confirm":1},{"ts":1775871000000,"open":"2237.89","high":"2245.99","low":"2237.61","close":"2243.5","volume":"293621.31","vol_ccy":"29362.131","vol_ccy_quote":"65845305.74061","confirm":1},{"ts":1775872800000,"open":"2243.49","high":"2248.37","low":"2241.03","close":"2248","volume":"276700.28","vol_ccy":"27670.028","vol_ccy_quote":"62125337.87139","confirm":1},{"ts":1775874600000,"open":"2248","high":"2251.17","low":"2243.88","close":"2246.99","volume":"315509.34","vol_ccy":"31550.934","vol_ccy_quote":"70894848.56511","confirm":1},{"ts":1775876400000,"open":"2247","high":"2249.5","low":"2245.37","close":"2246.43","volume":"183000.2","vol_ccy":"18300.02","vol_ccy_quote":"41128806.87217","confirm":1},{"ts":1775878200000,"open":"2246.43","high":"2246.97","low":"2234.68","close":"2236.33","volume":"513389.69","vol_ccy":"51338.969","vol_ccy_quote":"115005966.94203","confirm":1},{"ts":1775880000000,"open":"2236.34","high":"2242.08","low":"2234.33","close":"2238.39","volume":"387980.2","vol_ccy":"38798.02","vol_ccy_quote":"86830585.39725","confirm":1},{"ts":1775881800000,"open":"2238.39","high":"2241","low":"2238.07","close":"2240.23","volume":"121975.36","vol_ccy":"12197.536","vol_ccy_quote":"27319929.35754","confirm":1},{"ts":1775883600000,"open":"2240.23","high":"2241.17","low":"2228.06","close":"2234.91","volume":"796563.83","vol_ccy":"79656.383","vol_ccy_quote":"177886400.2345","confirm":1},{"ts":1775885400000,"open":"2234.9","high":"2236.48","low":"2231.91","close":"2231.92","volume":"260966.09","vol_ccy":"26096.609","vol_ccy_quote":"58305493.33362","confirm":1},{"ts":1775887200000,"open":"2231.91","high":"2233.98","low":"2228.8","close":"2231.21","volume":"325371.61","vol_ccy":"32537.161","vol_ccy_quote":"72602328.6554","confirm":1},{"ts":1775889000000,"open":"2231.21","high":"2236.11","low":"2230.89","close":"2234.99","volume":"219492.25","vol_ccy":"21949.225","vol_ccy_quote":"49030589.95734","confirm":1},{"ts":1775890800000,"open":"2234.99","high":"2235.98","low":"2232.44","close":"2234.69","volume":"162312.76","vol_ccy":"16231.276","vol_ccy_quote":"36263029.4859","confirm":1},{"ts":1775892600000,"open":"2234.69","high":"2234.73","low":"2230.01","close":"2231.98","volume":"188847.66","vol_ccy":"18884.766","vol_ccy_quote":"42147481.66468","confirm":1},{"ts":1775894400000,"open":"2231.99","high":"2234.98","low":"2231.63","close":"2233.05","volume":"205589.24","vol_ccy":"20558.924","vol_ccy_quote":"45911501.84812","confirm":1},{"ts":1775896200000,"open":"2233.04","high":"2234.39","low":"2231","close":"2232.01","volume":"170762.27","vol_ccy":"17076.227","vol_ccy_quote":"38128858.19473","confirm":1},{"ts":1775898000000,"open":"2232.01","high":"2248.64","low":"2231.3","close":"2244.55","volume":"1007843.94","vol_ccy":"100784.394","vol_ccy_quote":"226022683.34368","confirm":1},{"ts":1775899800000,"open":"2244.56","high":"2244.6","low":"2239.08","close":"2242.59","volume":"359275.95","vol_ccy":"35927.595","vol_ccy_quote":"80562603.44643","confirm":1},{"ts":1775901600000,"open":"2242.6","high":"2244.18","low":"2236.3","close":"2240.3","volume":"353405.27","vol_ccy":"35340.527","vol_ccy_quote":"79155493.76202","confirm":1},{"ts":1775903400000,"open":"2240.31","high":"2240.92","low":"2237.1","close":"2239.33","volume":"153943.39","vol_ccy":"15394.339","vol_ccy_quote":"34468882.44358","confirm":1},{"ts":1775905200000,"open":"2239.32","high":"2241.69","low":"2237.64","close":"2238.19","volume":"170888.15","vol_ccy":"17088.815","vol_ccy_quote":"38272932.29982","confirm":1},{"ts":1775907000000,"open":"2238.19","high":"2246","low":"2237.75","close":"2244.89","volume":"305715.11","vol_ccy":"30571.511","vol_ccy_quote":"68557593.90847","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2245","low":"2239.92","close":"2241.36","volume":"226100.14","vol_ccy":"22610.014","vol_ccy_quote":"50713284.12678","confirm":1},{"ts":1775910600000,"open":"2241.36","high":"2245.87","low":"2241.09","close":"2244.41","volume":"212064.92","vol_ccy":"21206.492","vol_ccy_quote":"47587579.20513","confirm":1},{"ts":1775912400000,"open":"2244.41","high":"2244.41","low":"2232.12","close":"2236.71","volume":"753647.41","vol_ccy":"75364.741","vol_ccy_quote":"168593006.80863","confirm":1},{"ts":1775914200000,"open":"2236.72","high":"2240.46","low":"2235.65","close":"2238.42","volume":"189511.71","vol_ccy":"18951.171","vol_ccy_quote":"42421758.92281","confirm":1},{"ts":1775916000000,"open":"2238.43","high":"2243","low":"2237.06","close":"2239.89","volume":"207629.96","vol_ccy":"20762.996","vol_ccy_quote":"46525170.48607","confirm":1},{"ts":1775917800000,"open":"2239.9","high":"2241.5","low":"2237.23","close":"2240.81","volume":"182125.5","vol_ccy":"18212.55","vol_ccy_quote":"40782422.12426","confirm":1},{"ts":1775919600000,"open":"2240.82","high":"2255.5","low":"2240.06","close":"2247.01","volume":"719170.57","vol_ccy":"71917.057","vol_ccy_quote":"161683788.0123","confirm":1},{"ts":1775921400000,"open":"2247","high":"2249.06","low":"2244","close":"2248.26","volume":"334947.6","vol_ccy":"33494.76","vol_ccy_quote":"75254864.91904","confirm":1},{"ts":1775923200000,"open":"2248.26","high":"2249.84","low":"2245.02","close":"2246.19","volume":"208185.62","vol_ccy":"20818.562","vol_ccy_quote":"46782776.9914","confirm":1},{"ts":1775925000000,"open":"2246.19","high":"2274.7","low":"2245.42","close":"2257.57","volume":"2077624.53","vol_ccy":"207762.453","vol_ccy_quote":"470036052.74223","confirm":1},{"ts":1775926800000,"open":"2257.56","high":"2259.97","low":"2252.19","close":"2257.36","volume":"498303.81","vol_ccy":"49830.381","vol_ccy_quote":"112412166.69228","confirm":1},{"ts":1775928600000,"open":"2257.37","high":"2264.88","low":"2257.36","close":"2258.73","volume":"460895.6","vol_ccy":"46089.56","vol_ccy_quote":"104202943.11106","confirm":1},{"ts":1775930400000,"open":"2258.73","high":"2263.84","low":"2256","close":"2261.76","volume":"240215.15","vol_ccy":"24021.515","vol_ccy_quote":"54291626.61163","confirm":1},{"ts":1775932200000,"open":"2261.77","high":"2314.66","low":"2261.76","close":"2304.1","volume":"4157151.9","vol_ccy":"415715.19","vol_ccy_quote":"952746280.69336","confirm":1},{"ts":1775934000000,"open":"2304.09","high":"2328","low":"2304.09","close":"2320.19","volume":"2099437.44","vol_ccy":"209943.744","vol_ccy_quote":"486234655.65311","confirm":1},{"ts":1775935800000,"open":"2320.19","high":"2329.85","low":"2311.27","close":"2315.23","volume":"1055677.74","vol_ccy":"105567.774","vol_ccy_quote":"244834965.96893","confirm":1},{"ts":1775937600000,"open":"2315.23","high":"2316.39","low":"2301.2","close":"2302.33","volume":"681574.54","vol_ccy":"68157.454","vol_ccy_quote":"157241598.91686","confirm":1},{"ts":1775939400000,"open":"2302.34","high":"2302.52","low":"2287.53","close":"2297.58","volume":"981499.52","vol_ccy":"98149.952","vol_ccy_quote":"225245233.47358","confirm":1},{"ts":1775941200000,"open":"2297.58","high":"2304.35","low":"2291.21","close":"2297.51","volume":"335959.72","vol_ccy":"33595.972","vol_ccy_quote":"77241187.14823","confirm":1},{"ts":1775943000000,"open":"2297.51","high":"2302.84","low":"2295.31","close":"2298.57","volume":"260660.14","vol_ccy":"26066.014","vol_ccy_quote":"59937327.01751","confirm":1},{"ts":1775944800000,"open":"2298.57","high":"2307.88","low":"2296","close":"2304.91","volume":"409546.33","vol_ccy":"40954.633","vol_ccy_quote":"94316611.84792","confirm":1},{"ts":1775946600000,"open":"2304.92","high":"2305.35","low":"2288.34","close":"2295.87","volume":"538296.32","vol_ccy":"53829.632","vol_ccy_quote":"123516694.27533","confirm":1},{"ts":1775948400000,"open":"2295.86","high":"2295.87","low":"2275.21","close":"2285.94","volume":"851885.6","vol_ccy":"85188.56","vol_ccy_quote":"194506812.77299","confirm":1},{"ts":1775950200000,"open":"2285.94","high":"2288.4","low":"2282.6","close":"2283.73","volume":"192667.19","vol_ccy":"19266.719","vol_ccy_quote":"44027069.59586","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2275.56","close":"2283.01","volume":"551326.85","vol_ccy":"55132.685","vol_ccy_quote":"125840750.11523","confirm":1},{"ts":1775953800000,"open":"2283","high":"2285.8","low":"2278.33","close":"2284.69","volume":"424569.6","vol_ccy":"42456.96","vol_ccy_quote":"96863846.60738","confirm":1},{"ts":1775955600000,"open":"2284.7","high":"2287.8","low":"2278.19","close":"2282.63","volume":"417573.49","vol_ccy":"41757.349","vol_ccy_quote":"95374836.29045","confirm":1},{"ts":1775957400000,"open":"2282.63","high":"2282.76","low":"2208.02","close":"2218.07","volume":"5541942.5","vol_ccy":"554194.25","vol_ccy_quote":"1238180440.35848","confirm":1},{"ts":1775959200000,"open":"2218.06","high":"2233.86","low":"2205.93","close":"2223.23","volume":"2417143.22","vol_ccy":"241714.322","vol_ccy_quote":"536727439.22818","confirm":1},{"ts":1775961000000,"open":"2223.23","high":"2228.28","low":"2221.73","close":"2222.61","volume":"501495.85","vol_ccy":"50149.585","vol_ccy_quote":"111580688.71366","confirm":1},{"ts":1775962800000,"open":"2222.6","high":"2226.34","low":"2216","close":"2218.82","volume":"609152.63","vol_ccy":"60915.263","vol_ccy_quote":"135269135.71692","confirm":1},{"ts":1775964600000,"open":"2218.82","high":"2221.42","low":"2211.88","close":"2213.14","volume":"700571.69","vol_ccy":"70057.169","vol_ccy_quote":"155218707.92133","confirm":1},{"ts":1775966400000,"open":"2213.13","high":"2215.88","low":"2208","close":"2211.85","volume":"539106.53","vol_ccy":"53910.653","vol_ccy_quote":"119280028.26555","confirm":1},{"ts":1775968200000,"open":"2211.85","high":"2213.65","low":"2209.63","close":"2211.58","volume":"270347.06","vol_ccy":"27034.706","vol_ccy_quote":"59799717.40911","confirm":1},{"ts":1775970000000,"open":"2211.58","high":"2218.28","low":"2207.01","close":"2218","volume":"552949.38","vol_ccy":"55294.938","vol_ccy_quote":"122326788.00967","confirm":1},{"ts":1775971800000,"open":"2218","high":"2219.66","low":"2213.55","close":"2216.07","volume":"363677.22","vol_ccy":"36367.722","vol_ccy_quote":"80610816.40615","confirm":1},{"ts":1775973600000,"open":"2216.07","high":"2219.98","low":"2216.06","close":"2218.5","volume":"373972.88","vol_ccy":"37397.288","vol_ccy_quote":"82954819.14655","confirm":1},{"ts":1775975400000,"open":"2218.49","high":"2218.49","low":"2213.67","close":"2214.92","volume":"261605.78","vol_ccy":"26160.578","vol_ccy_quote":"57949490.30435","confirm":1},{"ts":1775977200000,"open":"2214.92","high":"2215.98","low":"2211.51","close":"2213.99","volume":"289669.07","vol_ccy":"28966.907","vol_ccy_quote":"64118618.51134","confirm":1},{"ts":1775979000000,"open":"2213.99","high":"2219.49","low":"2213.77","close":"2216.87","volume":"309587.07","vol_ccy":"30958.707","vol_ccy_quote":"68652961.09244","confirm":1},{"ts":1775980800000,"open":"2216.87","high":"2217.91","low":"2214.07","close":"2217.9","volume":"214348.85","vol_ccy":"21434.885","vol_ccy_quote":"47497138.53843","confirm":1},{"ts":1775982600000,"open":"2217.91","high":"2218.18","low":"2210.41","close":"2213.01","volume":"326497.65","vol_ccy":"32649.765","vol_ccy_quote":"72296483.22407","confirm":1},{"ts":1775984400000,"open":"2213","high":"2215.34","low":"2210.18","close":"2213.33","volume":"276959.95","vol_ccy":"27695.995","vol_ccy_quote":"61276132.4833","confirm":1},{"ts":1775986200000,"open":"2213.33","high":"2214.96","low":"2211","close":"2213.27","volume":"186802.45","vol_ccy":"18680.245","vol_ccy_quote":"41341289.68761","confirm":1},{"ts":1775988000000,"open":"2213.26","high":"2216.62","low":"2212.26","close":"2213.68","volume":"180174.11","vol_ccy":"18017.411","vol_ccy_quote":"39899188.457","confirm":1},{"ts":1775989800000,"open":"2213.67","high":"2214.08","low":"2190.6","close":"2200.94","volume":"1652011.26","vol_ccy":"165201.126","vol_ccy_quote":"363536886.6227","confirm":1},{"ts":1775991600000,"open":"2200.94","high":"2206.82","low":"2195.75","close":"2204.99","volume":"671315.99","vol_ccy":"67131.599","vol_ccy_quote":"147800559.77797","confirm":1},{"ts":1775993400000,"open":"2204.99","high":"2205.33","low":"2201.8","close":"2203.53","volume":"199029.93","vol_ccy":"19902.993","vol_ccy_quote":"43855213.7489","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2204.1","low":"2199.08","close":"2203.78","volume":"289540.94","vol_ccy":"28954.094","vol_ccy_quote":"63750917.09396","confirm":1},{"ts":1775997000000,"open":"2203.79","high":"2207.61","low":"2186","close":"2193.37","volume":"1269776.55","vol_ccy":"126977.655","vol_ccy_quote":"278887598.93282","confirm":1},{"ts":1775998800000,"open":"2193.38","high":"2198.22","low":"2185.33","close":"2193.83","volume":"1063077.98","vol_ccy":"106307.798","vol_ccy_quote":"233038095.01845","confirm":1},{"ts":1776000600000,"open":"2193.83","high":"2194.86","low":"2182.92","close":"2185.89","volume":"871387.74","vol_ccy":"87138.774","vol_ccy_quote":"190665038.54883","confirm":1},{"ts":1776002400000,"open":"2185.89","high":"2192.57","low":"2183.83","close":"2191.42","volume":"558649.2","vol_ccy":"55864.92","vol_ccy_quote":"122289130.50245","confirm":1},{"ts":1776004200000,"open":"2191.43","high":"2191.67","low":"2175.2","close":"2179.85","volume":"1184141.15","vol_ccy":"118414.115","vol_ccy_quote":"258347720.15791","confirm":1},{"ts":1776006000000,"open":"2179.84","high":"2183.56","low":"2177.89","close":"2179.81","volume":"372795.37","vol_ccy":"37279.537","vol_ccy_quote":"81296573.87993","confirm":1},{"ts":1776007800000,"open":"2179.8","high":"2188.13","low":"2173","close":"2185.5","volume":"874918.27","vol_ccy":"87491.827","vol_ccy_quote":"190865387.98904","confirm":1},{"ts":1776009600000,"open":"2185.5","high":"2189.59","low":"2181.5","close":"2185.62","volume":"471203.57","vol_ccy":"47120.357","vol_ccy_quote":"102997355.88939","confirm":1},{"ts":1776011400000,"open":"2185.61","high":"2186.56","low":"2182.68","close":"2186.29","volume":"286438.89","vol_ccy":"28643.889","vol_ccy_quote":"62571243.53665","confirm":1},{"ts":1776013200000,"open":"2186.29","high":"2192.22","low":"2186.28","close":"2192.08","volume":"452569.43","vol_ccy":"45256.943","vol_ccy_quote":"99081150.78365","confirm":1},{"ts":1776015000000,"open":"2192.08","high":"2204.79","low":"2191.01","close":"2202.21","volume":"923638.07","vol_ccy":"92363.807","vol_ccy_quote":"203020602.8792","confirm":1},{"ts":1776016800000,"open":"2202.22","high":"2206.73","low":"2198.94","close":"2199.56","volume":"473663.13","vol_ccy":"47366.313","vol_ccy_quote":"104306775.48527","confirm":1},{"ts":1776018600000,"open":"2199.57","high":"2205.5","low":"2198.23","close":"2199.24","volume":"253875.96","vol_ccy":"25387.596","vol_ccy_quote":"55904218.06544","confirm":1},{"ts":1776020400000,"open":"2199.24","high":"2203.97","low":"2198.98","close":"2203.9","volume":"186157.96","vol_ccy":"18615.796","vol_ccy_quote":"40992921.18088","confirm":1},{"ts":1776022200000,"open":"2203.89","high":"2204.26","low":"2196.26","close":"2197.24","volume":"167059.26","vol_ccy":"16705.926","vol_ccy_quote":"36745245.78984","confirm":1},{"ts":1776024000000,"open":"2197.23","high":"2198.89","low":"2192.15","close":"2196.4","volume":"316032.9","vol_ccy":"31603.29","vol_ccy_quote":"69377677.55212","confirm":1},{"ts":1776025800000,"open":"2196.4","high":"2218","low":"2196.17","close":"2212.35","volume":"818714.92","vol_ccy":"81871.492","vol_ccy_quote":"180887565.91708","confirm":1},{"ts":1776027600000,"open":"2212.35","high":"2217.33","low":"2205","close":"2207.83","volume":"332199.6","vol_ccy":"33219.96","vol_ccy_quote":"73417813.79945","confirm":1},{"ts":1776029400000,"open":"2207.82","high":"2211.05","low":"2203.75","close":"2210.04","volume":"240081.93","vol_ccy":"24008.193","vol_ccy_quote":"53002444.76264","confirm":1},{"ts":1776031200000,"open":"2210.03","high":"2210.32","low":"2181.88","close":"2186.87","volume":"1436975.15","vol_ccy":"143697.515","vol_ccy_quote":"314957392.89865","confirm":1},{"ts":1776033000000,"open":"2186.88","high":"2200.87","low":"2182.36","close":"2198.24","volume":"580296.97","vol_ccy":"58029.697","vol_ccy_quote":"127254070.65781","confirm":1},{"ts":1776034800000,"open":"2198.25","high":"2198.25","low":"2185.48","close":"2190.51","volume":"393878.37","vol_ccy":"39387.837","vol_ccy_quote":"86261648.03012","confirm":1},{"ts":1776036600000,"open":"2190.5","high":"2193.3","low":"2185","close":"2190.46","volume":"327689.1","vol_ccy":"32768.91","vol_ccy_quote":"71712294.07321","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2204.3","low":"2186","close":"2199.03","volume":"509702.64","vol_ccy":"50970.264","vol_ccy_quote":"111911750.664","confirm":1},{"ts":1776040200000,"open":"2199.02","high":"2207.31","low":"2195.8","close":"2204.06","volume":"524278.04","vol_ccy":"52427.804","vol_ccy_quote":"115431879.03596","confirm":1},{"ts":1776042000000,"open":"2204.06","high":"2208.31","low":"2200.01","close":"2202.13","volume":"456415.41","vol_ccy":"45641.541","vol_ccy_quote":"100569376.54129","confirm":1},{"ts":1776043800000,"open":"2202.14","high":"2206.32","low":"2199.14","close":"2202.51","volume":"225545.29","vol_ccy":"22554.529","vol_ccy_quote":"49677960.46203","confirm":1},{"ts":1776045600000,"open":"2202.51","high":"2204.78","low":"2191.1","close":"2200.44","volume":"519891.69","vol_ccy":"51989.169","vol_ccy_quote":"114220194.22896","confirm":1},{"ts":1776047400000,"open":"2200.45","high":"2202.67","low":"2191.56","close":"2193.18","volume":"303525.45","vol_ccy":"30352.545","vol_ccy_quote":"66621360.8469","confirm":1},{"ts":1776049200000,"open":"2193.18","high":"2195.33","low":"2189.16","close":"2192.38","volume":"293688.99","vol_ccy":"29368.899","vol_ccy_quote":"64373019.27449","confirm":1},{"ts":1776051000000,"open":"2192.38","high":"2194","low":"2189.37","close":"2193.25","volume":"161794.32","vol_ccy":"16179.432","vol_ccy_quote":"35472091.42122","confirm":1},{"ts":1776052800000,"open":"2193.25","high":"2194.86","low":"2190.21","close":"2194.01","volume":"167113.13","vol_ccy":"16711.313","vol_ccy_quote":"36642022.36199","confirm":1},{"ts":1776054600000,"open":"2194.01","high":"2198.52","low":"2186.35","close":"2189.33","volume":"466997.05","vol_ccy":"46699.705","vol_ccy_quote":"102381662.10055","confirm":1},{"ts":1776056400000,"open":"2189.33","high":"2190.14","low":"2182.52","close":"2187.76","volume":"520756.3","vol_ccy":"52075.63","vol_ccy_quote":"113880373.31192","confirm":1},{"ts":1776058200000,"open":"2187.76","high":"2190.8","low":"2180.24","close":"2190.3","volume":"503745.46","vol_ccy":"50374.546","vol_ccy_quote":"110123500.98232","confirm":1},{"ts":1776060000000,"open":"2190.3","high":"2198.7","low":"2189.8","close":"2195.49","volume":"525558.57","vol_ccy":"52555.857","vol_ccy_quote":"115343640.19385","confirm":1},{"ts":1776061800000,"open":"2195.49","high":"2200.85","low":"2193.8","close":"2197.49","volume":"418727.3","vol_ccy":"41872.73","vol_ccy_quote":"91992288.61787","confirm":1},{"ts":1776063600000,"open":"2197.5","high":"2198.81","low":"2181.93","close":"2183.74","volume":"669519.17","vol_ccy":"66951.917","vol_ccy_quote":"146463921.54498","confirm":1},{"ts":1776065400000,"open":"2183.74","high":"2189.28","low":"2183.54","close":"2185.81","volume":"413778.95","vol_ccy":"41377.895","vol_ccy_quote":"90457759.52938","confirm":1},{"ts":1776067200000,"open":"2185.81","high":"2188.69","low":"2180.82","close":"2184.98","volume":"559029.4","vol_ccy":"55902.94","vol_ccy_quote":"122093667.07319","confirm":1},{"ts":1776069000000,"open":"2184.98","high":"2185.17","low":"2177.01","close":"2184.32","volume":"472641.09","vol_ccy":"47264.109","vol_ccy_quote":"103117779.28718","confirm":1},{"ts":1776070800000,"open":"2184.32","high":"2194.95","low":"2184.31","close":"2189.24","volume":"608864.95","vol_ccy":"60886.495","vol_ccy_quote":"133340963.58463","confirm":1},{"ts":1776072600000,"open":"2189.24","high":"2190","low":"2186.16","close":"2187.16","volume":"223017.07","vol_ccy":"22301.707","vol_ccy_quote":"48794791.43247","confirm":1},{"ts":1776074400000,"open":"2187.16","high":"2188.24","low":"2181","close":"2181.78","volume":"321647.41","vol_ccy":"32164.741","vol_ccy_quote":"70258821.25261","confirm":1},{"ts":1776076200000,"open":"2181.77","high":"2185.15","low":"2177.9","close":"2182.97","volume":"444327.84","vol_ccy":"44432.784","vol_ccy_quote":"96957176.76437","confirm":1},{"ts":1776078000000,"open":"2182.98","high":"2187.37","low":"2181.7","close":"2185.77","volume":"354726.21","vol_ccy":"35472.621","vol_ccy_quote":"77515006.31085","confirm":1},{"ts":1776079800000,"open":"2185.76","high":"2190.4","low":"2183.79","close":"2186.56","volume":"335330.4","vol_ccy":"33533.04","vol_ccy_quote":"73355982.93727","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2188.56","low":"2179.42","close":"2179.65","volume":"411631.35","vol_ccy":"41163.135","vol_ccy_quote":"89900706.46706","confirm":1},{"ts":1776083400000,"open":"2179.64","high":"2198","low":"2173.16","close":"2191.53","volume":"1488140.24","vol_ccy":"148814.024","vol_ccy_quote":"325361443.50754","confirm":1},{"ts":1776085200000,"open":"2191.55","high":"2201.42","low":"2191.55","close":"2195.57","volume":"920845.21","vol_ccy":"92084.521","vol_ccy_quote":"202270199.68785","confirm":1},{"ts":1776087000000,"open":"2195.58","high":"2215","low":"2180.05","close":"2214","volume":"2708854.93","vol_ccy":"270885.493","vol_ccy_quote":"595585113.99125","confirm":1},{"ts":1776088800000,"open":"2213.99","high":"2217.8","low":"2201.76","close":"2210.07","volume":"1559654.87","vol_ccy":"155965.487","vol_ccy_quote":"344426187.07765","confirm":1},{"ts":1776090600000,"open":"2210.07","high":"2233.77","low":"2209.32","close":"2232.73","volume":"2571385.25","vol_ccy":"257138.525","vol_ccy_quote":"571521786.43316","confirm":1},{"ts":1776092400000,"open":"2232.73","high":"2235.99","low":"2209.5","close":"2212.3","volume":"1574335.24","vol_ccy":"157433.524","vol_ccy_quote":"349587554.17124","confirm":1},{"ts":1776094200000,"open":"2212.3","high":"2212.31","low":"2197.78","close":"2208.51","volume":"1491810.93","vol_ccy":"149181.093","vol_ccy_quote":"328878771.43604","confirm":1},{"ts":1776096000000,"open":"2208.51","high":"2226.99","low":"2198.61","close":"2225.3","volume":"1442140.8","vol_ccy":"144214.08","vol_ccy_quote":"319512399.49336","confirm":1},{"ts":1776097800000,"open":"2225.29","high":"2233.7","low":"2220.76","close":"2224.81","volume":"1780310.06","vol_ccy":"178031.006","vol_ccy_quote":"396491610.73419","confirm":1},{"ts":1776099600000,"open":"2224.8","high":"2231.64","low":"2221.69","close":"2231.47","volume":"688747.49","vol_ccy":"68874.749","vol_ccy_quote":"153330561.93646","confirm":1},{"ts":1776101400000,"open":"2231.47","high":"2242.38","low":"2221.3","close":"2223.96","volume":"1431749.04","vol_ccy":"143174.904","vol_ccy_quote":"319775201.9187","confirm":1},{"ts":1776103200000,"open":"2223.97","high":"2230.42","low":"2217.35","close":"2221","volume":"673845.46","vol_ccy":"67384.546","vol_ccy_quote":"149852850.33005","confirm":1},{"ts":1776105000000,"open":"2221","high":"2233.57","low":"2220.81","close":"2231.27","volume":"501708.92","vol_ccy":"50170.892","vol_ccy_quote":"111832015.51936","confirm":1},{"ts":1776106800000,"open":"2231.27","high":"2244.18","low":"2226.81","close":"2240.85","volume":"1025681.08","vol_ccy":"102568.108","vol_ccy_quote":"229465094.54717","confirm":1},{"ts":1776108600000,"open":"2240.84","high":"2268.25","low":"2239.57","close":"2261.11","volume":"2770412.85","vol_ccy":"277041.285","vol_ccy_quote":"624601371.11772","confirm":1},{"ts":1776110400000,"open":"2261.11","high":"2262.62","low":"2246.6","close":"2253.47","volume":"847253.3","vol_ccy":"84725.33","vol_ccy_quote":"190962054.20365","confirm":1},{"ts":1776112200000,"open":"2253.46","high":"2258.6","low":"2248.43","close":"2251.6","volume":"479411.48","vol_ccy":"47941.148","vol_ccy_quote":"108052270.60322","confirm":1},{"ts":1776114000000,"open":"2251.6","high":"2258.85","low":"2248.84","close":"2253.04","volume":"325700.28","vol_ccy":"32570.028","vol_ccy_quote":"73412526.5381","confirm":1},{"ts":1776115800000,"open":"2253.03","high":"2265.83","low":"2252.87","close":"2258.77","volume":"370925.24","vol_ccy":"37092.524","vol_ccy_quote":"83825889.69821","confirm":1},{"ts":1776117600000,"open":"2258.77","high":"2337.54","low":"2258.6","close":"2324.61","volume":"5232667.28","vol_ccy":"523266.728","vol_ccy_quote":"1206558384.24075","confirm":1},{"ts":1776119400000,"open":"2324.61","high":"2365","low":"2324.6","close":"2352.12","volume":"3318883.15","vol_ccy":"331888.315","vol_ccy_quote":"778712572.26022","confirm":1},{"ts":1776121200000,"open":"2352.13","high":"2396","low":"2340.26","close":"2386.49","volume":"4508053.48","vol_ccy":"450805.348","vol_ccy_quote":"1068032992.9807","confirm":1},{"ts":1776123000000,"open":"2386.5","high":"2389.79","low":"2366.39","close":"2368.29","volume":"1488519.41","vol_ccy":"148851.941","vol_ccy_quote":"353526016.80935","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2374.11","low":"2363.08","close":"2365.39","volume":"996571.79","vol_ccy":"99657.179","vol_ccy_quote":"235962250.10977","confirm":1},{"ts":1776126600000,"open":"2365.4","high":"2370.96","low":"2358.02","close":"2359.91","volume":"698496.1","vol_ccy":"69849.61","vol_ccy_quote":"165140585.28075","confirm":1},{"ts":1776128400000,"open":"2359.92","high":"2368.63","low":"2352.53","close":"2362.43","volume":"937034.71","vol_ccy":"93703.471","vol_ccy_quote":"221216724.16329","confirm":1},{"ts":1776130200000,"open":"2362.43","high":"2372.44","low":"2359.33","close":"2367.24","volume":"638209.99","vol_ccy":"63820.999","vol_ccy_quote":"151053080.5647","confirm":1},{"ts":1776132000000,"open":"2367.25","high":"2377.86","low":"2367.24","close":"2369","volume":"657089.02","vol_ccy":"65708.902","vol_ccy_quote":"155856249.70088","confirm":1},{"ts":1776133800000,"open":"2369.01","high":"2373.94","low":"2364.67","close":"2366.17","volume":"516006.07","vol_ccy":"51600.607","vol_ccy_quote":"122210637.89276","confirm":1},{"ts":1776135600000,"open":"2366.17","high":"2369.34","low":"2360.36","close":"2362.04","volume":"382206.62","vol_ccy":"38220.662","vol_ccy_quote":"90393840.22652","confirm":1},{"ts":1776137400000,"open":"2362.05","high":"2368.13","low":"2361.82","close":"2364.48","volume":"315103.65","vol_ccy":"31510.365","vol_ccy_quote":"74539052.5579","confirm":1},{"ts":1776139200000,"open":"2364.47","high":"2367.4","low":"2362.17","close":"2365.07","volume":"238253.77","vol_ccy":"23825.377","vol_ccy_quote":"56331320.52393","confirm":1},{"ts":1776141000000,"open":"2365.07","high":"2365.91","low":"2360.87","close":"2363.21","volume":"240069.73","vol_ccy":"24006.973","vol_ccy_quote":"56743060.66353","confirm":1},{"ts":1776142800000,"open":"2363.2","high":"2369","low":"2359.29","close":"2365.86","volume":"397793.11","vol_ccy":"39779.311","vol_ccy_quote":"94014969.09054","confirm":1},{"ts":1776144600000,"open":"2365.85","high":"2365.88","low":"2353.7","close":"2354.8","volume":"586596.87","vol_ccy":"58659.687","vol_ccy_quote":"138306582.31966","confirm":1},{"ts":1776146400000,"open":"2354.8","high":"2366.41","low":"2354.8","close":"2365.13","volume":"434259.78","vol_ccy":"43425.978","vol_ccy_quote":"102543407.9263","confirm":1},{"ts":1776148200000,"open":"2365.13","high":"2376.08","low":"2363.57","close":"2371.76","volume":"667023.68","vol_ccy":"66702.368","vol_ccy_quote":"158108943.81816","confirm":1},{"ts":1776150000000,"open":"2371.77","high":"2390","low":"2369.64","close":"2379","volume":"1762156.18","vol_ccy":"176215.618","vol_ccy_quote":"419468566.21216","confirm":1},{"ts":1776151800000,"open":"2379","high":"2379.5","low":"2369.16","close":"2376.79","volume":"599581.71","vol_ccy":"59958.171","vol_ccy_quote":"142314803.58078","confirm":1},{"ts":1776153600000,"open":"2376.8","high":"2379.2","low":"2372.99","close":"2378.96","volume":"385248.11","vol_ccy":"38524.811","vol_ccy_quote":"91552870.93657","confirm":1},{"ts":1776155400000,"open":"2378.96","high":"2396.6","low":"2377.2","close":"2386.87","volume":"1975162.29","vol_ccy":"197516.229","vol_ccy_quote":"471705613.58227","confirm":1},{"ts":1776157200000,"open":"2386.87","high":"2394","low":"2384.51","close":"2388.92","volume":"1119029.93","vol_ccy":"111902.993","vol_ccy_quote":"267430387.47134","confirm":1},{"ts":1776159000000,"open":"2388.93","high":"2392.84","low":"2382.23","close":"2386.2","volume":"566100.13","vol_ccy":"56610.013","vol_ccy_quote":"135109022.80941","confirm":1},{"ts":1776160800000,"open":"2386.21","high":"2386.93","low":"2380.18","close":"2382.33","volume":"374501.85","vol_ccy":"37450.185","vol_ccy_quote":"89246816.62513","confirm":1},{"ts":1776162600000,"open":"2382.33","high":"2384.59","low":"2372.12","close":"2374.18","volume":"663639.65","vol_ccy":"66363.965","vol_ccy_quote":"157732843.15477","confirm":1},{"ts":1776164400000,"open":"2374.17","high":"2375.52","low":"2367.88","close":"2368.54","volume":"429441.81","vol_ccy":"42944.181","vol_ccy_quote":"101870648.30837","confirm":1},{"ts":1776166200000,"open":"2368.54","high":"2377.48","low":"2366.66","close":"2373.41","volume":"725267.65","vol_ccy":"72526.765","vol_ccy_quote":"172084545.23875","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2377.16","low":"2367.84","close":"2372.07","volume":"506666.14","vol_ccy":"50666.614","vol_ccy_quote":"120155050.2779","confirm":1},{"ts":1776169800000,"open":"2372.07","high":"2377.68","low":"2369.3","close":"2373.21","volume":"485298.77","vol_ccy":"48529.877","vol_ccy_quote":"115162968.64832","confirm":1},{"ts":1776171600000,"open":"2373.22","high":"2383.82","low":"2371.57","close":"2372.59","volume":"821031.72","vol_ccy":"82103.172","vol_ccy_quote":"195322730.9287","confirm":1},{"ts":1776173400000,"open":"2372.6","high":"2394.6","low":"2372.59","close":"2389.99","volume":"2622377.8","vol_ccy":"262237.78","vol_ccy_quote":"626153647.27476","confirm":1},{"ts":1776175200000,"open":"2390","high":"2392.75","low":"2375.88","close":"2390.87","volume":"1596460.12","vol_ccy":"159646.012","vol_ccy_quote":"380662019.19056","confirm":1},{"ts":1776177000000,"open":"2390.87","high":"2416.4","low":"2350.66","close":"2351.8","volume":"5912652.34","vol_ccy":"591265.234","vol_ccy_quote":"1408438395.79493","confirm":1},{"ts":1776178800000,"open":"2351.79","high":"2356.67","low":"2330.8","close":"2340.41","volume":"4196878.6","vol_ccy":"419687.86","vol_ccy_quote":"983933446.81602","confirm":1},{"ts":1776180600000,"open":"2340.41","high":"2371.54","low":"2339.12","close":"2363.23","volume":"1976941.74","vol_ccy":"197694.174","vol_ccy_quote":"466526465.02113","confirm":1},{"ts":1776182400000,"open":"2363.23","high":"2370.5","low":"2346.47","close":"2351.53","volume":"1290926.91","vol_ccy":"129092.691","vol_ccy_quote":"304545320.60452","confirm":1},{"ts":1776184200000,"open":"2351.53","high":"2353.4","low":"2327.78","close":"2332.63","volume":"1373289.58","vol_ccy":"137328.958","vol_ccy_quote":"321361282.01098","confirm":1},{"ts":1776186000000,"open":"2332.62","high":"2344.61","low":"2328","close":"2333.79","volume":"1089124.81","vol_ccy":"108912.481","vol_ccy_quote":"254449640.65707","confirm":1},{"ts":1776187800000,"open":"2333.8","high":"2337.68","low":"2322.02","close":"2337.4","volume":"1069702.16","vol_ccy":"106970.216","vol_ccy_quote":"249153121.58484","confirm":1},{"ts":1776189600000,"open":"2337.4","high":"2343.29","low":"2328.06","close":"2333.58","volume":"641376.05","vol_ccy":"64137.605","vol_ccy_quote":"149888484.24637","confirm":1},{"ts":1776191400000,"open":"2333.57","high":"2336.83","low":"2307.72","close":"2312.83","volume":"1645106.46","vol_ccy":"164510.646","vol_ccy_quote":"381371358.79666","confirm":1},{"ts":1776193200000,"open":"2312.82","high":"2321.76","low":"2301.38","close":"2312.68","volume":"950851.84","vol_ccy":"95085.184","vol_ccy_quote":"219901517.68879","confirm":1},{"ts":1776195000000,"open":"2312.68","high":"2316.78","low":"2307.5","close":"2312.5","volume":"501416.4","vol_ccy":"50141.64","vol_ccy_quote":"115892186.78124","confirm":1},{"ts":1776196800000,"open":"2312.5","high":"2322.64","low":"2307.57","close":"2310.67","volume":"488792.58","vol_ccy":"48879.258","vol_ccy_quote":"113197906.98671","confirm":1},{"ts":1776198600000,"open":"2310.67","high":"2316.67","low":"2307.6","close":"2314.05","volume":"234085.71","vol_ccy":"23408.571","vol_ccy_quote":"54119220.63319","confirm":1},{"ts":1776200400000,"open":"2314.05","high":"2326.06","low":"2313.6","close":"2320.23","volume":"443693.13","vol_ccy":"44369.313","vol_ccy_quote":"102896167.05592","confirm":1},{"ts":1776202200000,"open":"2320.23","high":"2325","low":"2315.03","close":"2322.31","volume":"204750.72","vol_ccy":"20475.072","vol_ccy_quote":"47502667.93631","confirm":1},{"ts":1776204000000,"open":"2322.31","high":"2332","low":"2312.15","close":"2313.12","volume":"719140.78","vol_ccy":"71914.078","vol_ccy_quote":"167051787.58409","confirm":1},{"ts":1776205800000,"open":"2313.13","high":"2318.91","low":"2310.37","close":"2313.78","volume":"375729.86","vol_ccy":"37572.986","vol_ccy_quote":"86942105.58521","confirm":1},{"ts":1776207600000,"open":"2313.78","high":"2321.41","low":"2313.05","close":"2318.29","volume":"317816.86","vol_ccy":"31781.686","vol_ccy_quote":"73662989.25509","confirm":1},{"ts":1776209400000,"open":"2318.28","high":"2325.76","low":"2318.09","close":"2321.26","volume":"431426.62","vol_ccy":"43142.662","vol_ccy_quote":"100162746.73146","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2320.5","close":"2336.95","volume":"1029379.14","vol_ccy":"102937.914","vol_ccy_quote":"240340227.05134","confirm":1},{"ts":1776213000000,"open":"2336.95","high":"2338","low":"2327.06","close":"2332.51","volume":"347471.96","vol_ccy":"34747.196","vol_ccy_quote":"81021713.25031","confirm":1},{"ts":1776214800000,"open":"2332.5","high":"2339.95","low":"2330.22","close":"2335.39","volume":"440415.72","vol_ccy":"44041.572","vol_ccy_quote":"102850648.66268","confirm":1},{"ts":1776216600000,"open":"2335.39","high":"2341.63","low":"2330.12","close":"2334.58","volume":"414321.14","vol_ccy":"41432.114","vol_ccy_quote":"96767119.78861","confirm":1},{"ts":1776218400000,"open":"2334.57","high":"2336.99","low":"2324.16","close":"2324.93","volume":"440983.91","vol_ccy":"44098.391","vol_ccy_quote":"102735923.9619","confirm":1},{"ts":1776220200000,"open":"2324.94","high":"2325.37","low":"2316.56","close":"2323.95","volume":"572819.64","vol_ccy":"57281.964","vol_ccy_quote":"132881677.99541","confirm":1},{"ts":1776222000000,"open":"2323.95","high":"2328.42","low":"2319.5","close":"2326","volume":"321878.71","vol_ccy":"32187.871","vol_ccy_quote":"74796827.1983","confirm":1},{"ts":1776223800000,"open":"2326","high":"2328.6","low":"2321.36","close":"2327.89","volume":"275096.29","vol_ccy":"27509.629","vol_ccy_quote":"63957678.59093","confirm":1},{"ts":1776225600000,"open":"2327.88","high":"2333.3","low":"2326.68","close":"2328.89","volume":"318031.88","vol_ccy":"31803.188","vol_ccy_quote":"74115195.50937","confirm":1},{"ts":1776227400000,"open":"2328.9","high":"2333.77","low":"2326.56","close":"2332.17","volume":"243283.67","vol_ccy":"24328.367","vol_ccy_quote":"56705752.41742","confirm":1},{"ts":1776229200000,"open":"2332.17","high":"2337.64","low":"2319.15","close":"2321.13","volume":"720715.68","vol_ccy":"72071.568","vol_ccy_quote":"167806610.14024","confirm":1},{"ts":1776231000000,"open":"2321.12","high":"2322.38","low":"2312.55","close":"2318.6","volume":"744553.19","vol_ccy":"74455.319","vol_ccy_quote":"172537894.36009","confirm":1},{"ts":1776232800000,"open":"2318.6","high":"2320.49","low":"2314.33","close":"2316.68","volume":"309972.12","vol_ccy":"30997.212","vol_ccy_quote":"71846896.71351","confirm":1},{"ts":1776234600000,"open":"2316.67","high":"2319.43","low":"2314.58","close":"2316.22","volume":"277650.77","vol_ccy":"27765.077","vol_ccy_quote":"64318348.35449","confirm":1},{"ts":1776236400000,"open":"2316.23","high":"2322.86","low":"2306.42","close":"2313.66","volume":"877123.28","vol_ccy":"87712.328","vol_ccy_quote":"202924758.60528","confirm":1},{"ts":1776238200000,"open":"2313.66","high":"2317.99","low":"2307.88","close":"2315.47","volume":"562894.78","vol_ccy":"56289.478","vol_ccy_quote":"130194980.52135","confirm":1},{"ts":1776240000000,"open":"2315.48","high":"2323.56","low":"2312.73","close":"2322.9","volume":"484300.45","vol_ccy":"48430.045","vol_ccy_quote":"112296265.68594","confirm":1},{"ts":1776241800000,"open":"2322.89","high":"2332","low":"2322.36","close":"2326.61","volume":"778879.14","vol_ccy":"77887.914","vol_ccy_quote":"181243294.87688","confirm":1},{"ts":1776243600000,"open":"2326.6","high":"2329.15","low":"2318.31","close":"2319.5","volume":"355006.57","vol_ccy":"35500.657","vol_ccy_quote":"82475061.05323","confirm":1},{"ts":1776245400000,"open":"2319.5","high":"2322","low":"2317.09","close":"2319.03","volume":"262844.94","vol_ccy":"26284.494","vol_ccy_quote":"60966158.53619","confirm":1},{"ts":1776247200000,"open":"2319.02","high":"2324.75","low":"2312.15","close":"2313.35","volume":"504562.94","vol_ccy":"50456.294","vol_ccy_quote":"116939746.31947","confirm":1},{"ts":1776249000000,"open":"2313.35","high":"2327.74","low":"2311","close":"2315.91","volume":"728605.75","vol_ccy":"72860.575","vol_ccy_quote":"168949315.70598","confirm":1},{"ts":1776250800000,"open":"2315.92","high":"2331","low":"2315.6","close":"2323.62","volume":"543567.1","vol_ccy":"54356.71","vol_ccy_quote":"126327467.75509","confirm":1},{"ts":1776252600000,"open":"2323.62","high":"2338.94","low":"2323","close":"2336.28","volume":"922118.09","vol_ccy":"92211.809","vol_ccy_quote":"215124594.48729","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2338.6","low":"2328.13","close":"2330.48","volume":"659126.88","vol_ccy":"65912.688","vol_ccy_quote":"153783405.16086","confirm":1},{"ts":1776256200000,"open":"2330.48","high":"2338.79","low":"2330.48","close":"2331.2","volume":"470418.43","vol_ccy":"47041.843","vol_ccy_quote":"109827677.16074","confirm":1},{"ts":1776258000000,"open":"2331.2","high":"2333.75","low":"2326.02","close":"2331.08","volume":"495428.02","vol_ccy":"49542.802","vol_ccy_quote":"115398837.57061","confirm":1},{"ts":1776259800000,"open":"2331.07","high":"2332.82","low":"2316.2","close":"2325.72","volume":"1519038.45","vol_ccy":"151903.845","vol_ccy_quote":"352872782.29658","confirm":1},{"ts":1776261600000,"open":"2325.72","high":"2344.01","low":"2320.76","close":"2338.81","volume":"1505627.91","vol_ccy":"150562.791","vol_ccy_quote":"351679631.72693","confirm":1},{"ts":1776263400000,"open":"2338.8","high":"2340.82","low":"2326.09","close":"2337.38","volume":"1121563.53","vol_ccy":"112156.353","vol_ccy_quote":"261677650.69802","confirm":1},{"ts":1776265200000,"open":"2337.38","high":"2349","low":"2330.14","close":"2335.19","volume":"1393371.38","vol_ccy":"139337.138","vol_ccy_quote":"326011307.865","confirm":1},{"ts":1776267000000,"open":"2335.19","high":"2336.4","low":"2319.27","close":"2330.62","volume":"1390853.04","vol_ccy":"139085.304","vol_ccy_quote":"323734560.56087","confirm":1},{"ts":1776268800000,"open":"2330.61","high":"2347.63","low":"2328.06","close":"2343.09","volume":"943644.35","vol_ccy":"94364.435","vol_ccy_quote":"220907347.52207","confirm":1},{"ts":1776270600000,"open":"2343.09","high":"2348.66","low":"2334","close":"2340.3","volume":"807737.08","vol_ccy":"80773.708","vol_ccy_quote":"189021289.37513","confirm":1},{"ts":1776272400000,"open":"2340.3","high":"2357.42","low":"2339","close":"2350.98","volume":"1052875.9","vol_ccy":"105287.59","vol_ccy_quote":"247282549.40815","confirm":1},{"ts":1776274200000,"open":"2350.99","high":"2354.5","low":"2338.59","close":"2347.44","volume":"752644.9","vol_ccy":"75264.49","vol_ccy_quote":"176617924.87738","confirm":1},{"ts":1776276000000,"open":"2347.44","high":"2355","low":"2345.03","close":"2347.94","volume":"556921.19","vol_ccy":"55692.119","vol_ccy_quote":"130909094.74579","confirm":1},{"ts":1776277800000,"open":"2347.93","high":"2358.64","low":"2347","close":"2357.12","volume":"418148.71","vol_ccy":"41814.871","vol_ccy_quote":"98473648.23339","confirm":1},{"ts":1776279600000,"open":"2357.11","high":"2367.83","low":"2355.92","close":"2363.89","volume":"931445.02","vol_ccy":"93144.502","vol_ccy_quote":"220083997.96815","confirm":1},{"ts":1776281400000,"open":"2363.88","high":"2385.11","low":"2363.3","close":"2373.58","volume":"1573983.5","vol_ccy":"157398.35","vol_ccy_quote":"373837206.93288","confirm":1},{"ts":1776283200000,"open":"2373.59","high":"2374.89","low":"2352.35","close":"2359.44","volume":"672286.34","vol_ccy":"67228.634","vol_ccy_quote":"158809743.67625","confirm":1},{"ts":1776285000000,"open":"2359.44","high":"2366.14","low":"2355","close":"2361.71","volume":"408106.58","vol_ccy":"40810.658","vol_ccy_quote":"96329267.46426","confirm":1},{"ts":1776286800000,"open":"2361.7","high":"2362.3","low":"2346.48","close":"2351.81","volume":"394609.69","vol_ccy":"39460.969","vol_ccy_quote":"92826366.30651","confirm":1},{"ts":1776288600000,"open":"2351.8","high":"2363","low":"2348.68","close":"2360.1","volume":"338521.46","vol_ccy":"33852.146","vol_ccy_quote":"79804629.79589","confirm":1},{"ts":1776290400000,"open":"2360.1","high":"2379.48","low":"2359","close":"2367.39","volume":"839286.13","vol_ccy":"83928.613","vol_ccy_quote":"198924439.55156","confirm":1},{"ts":1776292200000,"open":"2367.4","high":"2379.99","low":"2360.09","close":"2362.58","volume":"593866.06","vol_ccy":"59386.606","vol_ccy_quote":"140711082.9395","confirm":1},{"ts":1776294000000,"open":"2362.58","high":"2362.59","low":"2348","close":"2354.89","volume":"835685.42","vol_ccy":"83568.542","vol_ccy_quote":"196796098.48913","confirm":1},{"ts":1776295800000,"open":"2354.89","high":"2361","low":"2349","close":"2358.89","volume":"416175.99","vol_ccy":"41617.599","vol_ccy_quote":"97998191.78589","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2359.36","low":"2348.29","close":"2353.59","volume":"315925.01","vol_ccy":"31592.501","vol_ccy_quote":"74330124.91869","confirm":1},{"ts":1776299400000,"open":"2353.59","high":"2363.83","low":"2353.59","close":"2359.26","volume":"484794.63","vol_ccy":"48479.463","vol_ccy_quote":"114376123.75037","confirm":1},{"ts":1776301200000,"open":"2359.26","high":"2359.32","low":"2342.05","close":"2349.91","volume":"648512.74","vol_ccy":"64851.274","vol_ccy_quote":"152367584.73991","confirm":1},{"ts":1776303000000,"open":"2349.92","high":"2354.68","low":"2347.07","close":"2350.86","volume":"203002.96","vol_ccy":"20300.296","vol_ccy_quote":"47734631.70158","confirm":1},{"ts":1776304800000,"open":"2350.86","high":"2358.33","low":"2348.55","close":"2357.7","volume":"392712.17","vol_ccy":"39271.217","vol_ccy_quote":"92411439.29317","confirm":1},{"ts":1776306600000,"open":"2357.69","high":"2368.66","low":"2353.44","close":"2355.58","volume":"908745.88","vol_ccy":"90874.588","vol_ccy_quote":"214610226.76121","confirm":1},{"ts":1776308400000,"open":"2355.58","high":"2364.57","low":"2354.69","close":"2359.79","volume":"427484.23","vol_ccy":"42748.423","vol_ccy_quote":"100831307.72096","confirm":1},{"ts":1776310200000,"open":"2359.75","high":"2360.87","low":"2355.75","close":"2356.48","volume":"156001.47","vol_ccy":"15600.147","vol_ccy_quote":"36789680.31475","confirm":1},{"ts":1776312000000,"open":"2356.48","high":"2360.46","low":"2353.9","close":"2357.19","volume":"246433.35","vol_ccy":"24643.335","vol_ccy_quote":"58089995.20211","confirm":1},{"ts":1776313800000,"open":"2357.19","high":"2362.86","low":"2346.34","close":"2353","volume":"554295.24","vol_ccy":"55429.524","vol_ccy_quote":"130469760.67083","confirm":1},{"ts":1776315600000,"open":"2353","high":"2358.75","low":"2349","close":"2356.25","volume":"350176.18","vol_ccy":"35017.618","vol_ccy_quote":"82416552.68831","confirm":1},{"ts":1776317400000,"open":"2356.25","high":"2360.58","low":"2354.22","close":"2355.79","volume":"288453.54","vol_ccy":"28845.354","vol_ccy_quote":"67992908.99573","confirm":1},{"ts":1776319200000,"open":"2355.8","high":"2359.38","low":"2353.87","close":"2354.4","volume":"258617.04","vol_ccy":"25861.704","vol_ccy_quote":"60936173.38275","confirm":1},{"ts":1776321000000,"open":"2354.39","high":"2355.44","low":"2348.5","close":"2354.92","volume":"295669.19","vol_ccy":"29566.919","vol_ccy_quote":"69550424.75641","confirm":1},{"ts":1776322800000,"open":"2354.93","high":"2356","low":"2349.2","close":"2351.65","volume":"306969.13","vol_ccy":"30696.913","vol_ccy_quote":"72197321.80903","confirm":1},{"ts":1776324600000,"open":"2351.65","high":"2352.3","low":"2333.67","close":"2340.55","volume":"1196900.1","vol_ccy":"119690.01","vol_ccy_quote":"280282082.65883","confirm":1},{"ts":1776326400000,"open":"2340.55","high":"2341.98","low":"2333.03","close":"2339.99","volume":"797608.56","vol_ccy":"79760.856","vol_ccy_quote":"186431800.6794","confirm":1},{"ts":1776328200000,"open":"2340","high":"2345","low":"2337","close":"2338","volume":"542630.59","vol_ccy":"54263.059","vol_ccy_quote":"127057290.00619","confirm":1},{"ts":1776330000000,"open":"2338","high":"2347.12","low":"2336.63","close":"2345.16","volume":"428017.67","vol_ccy":"42801.767","vol_ccy_quote":"100277193.45524","confirm":1},{"ts":1776331800000,"open":"2345.15","high":"2345.68","low":"2336.58","close":"2336.99","volume":"383860.74","vol_ccy":"38386.074","vol_ccy_quote":"89829233.41491","confirm":1},{"ts":1776333600000,"open":"2336.99","high":"2339.36","low":"2327.01","close":"2334.06","volume":"1066610.66","vol_ccy":"106661.066","vol_ccy_quote":"248711299.73138","confirm":1},{"ts":1776335400000,"open":"2334.06","high":"2336.45","low":"2327.07","close":"2331.12","volume":"412766.2","vol_ccy":"41276.62","vol_ccy_quote":"96253869.56256","confirm":1},{"ts":1776337200000,"open":"2331.13","high":"2332.78","low":"2328.46","close":"2331.41","volume":"326040.75","vol_ccy":"32604.075","vol_ccy_quote":"75987684.20235","confirm":1},{"ts":1776339000000,"open":"2331.41","high":"2335.36","low":"2330.5","close":"2334.69","volume":"348757.29","vol_ccy":"34875.729","vol_ccy_quote":"81366221.74493","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2348.76","low":"2333.39","close":"2339.75","volume":"985763.51","vol_ccy":"98576.351","vol_ccy_quote":"230757057.27555","confirm":1},{"ts":1776342600000,"open":"2339.75","high":"2341.17","low":"2335.09","close":"2339.27","volume":"289883.77","vol_ccy":"28988.377","vol_ccy_quote":"67767573.43162","confirm":1},{"ts":1776344400000,"open":"2339.27","high":"2351.99","low":"2336.56","close":"2347.79","volume":"673479.8","vol_ccy":"67347.98","vol_ccy_quote":"157919244.40018","confirm":1},{"ts":1776346200000,"open":"2347.79","high":"2349.28","low":"2288","close":"2306.92","volume":"4478408.49","vol_ccy":"447840.849","vol_ccy_quote":"1036299831.67445","confirm":1},{"ts":1776348000000,"open":"2306.92","high":"2311.2","low":"2281.85","close":"2294.01","volume":"3468211.75","vol_ccy":"346821.175","vol_ccy_quote":"796793918.66698","confirm":1},{"ts":1776349800000,"open":"2294","high":"2315.15","low":"2292.67","close":"2308.4","volume":"1555052.41","vol_ccy":"155505.241","vol_ccy_quote":"358345001.6343","confirm":1},{"ts":1776351600000,"open":"2308.39","high":"2329","low":"2306.82","close":"2317.61","volume":"1807010.83","vol_ccy":"180701.083","vol_ccy_quote":"419390411.94807","confirm":1},{"ts":1776353400000,"open":"2317.6","high":"2348.88","low":"2316.67","close":"2337.53","volume":"2176825.9","vol_ccy":"217682.59","vol_ccy_quote":"508640743.92721","confirm":1},{"ts":1776355200000,"open":"2337.53","high":"2347.73","low":"2330.51","close":"2330.78","volume":"1026886.5","vol_ccy":"102688.65","vol_ccy_quote":"240104552.04907","confirm":1},{"ts":1776357000000,"open":"2330.79","high":"2333.87","low":"2308.21","close":"2315.52","volume":"1821943.99","vol_ccy":"182194.399","vol_ccy_quote":"422592649.34075","confirm":1},{"ts":1776358800000,"open":"2315.52","high":"2324.76","low":"2308.5","close":"2323.5","volume":"973106.49","vol_ccy":"97310.649","vol_ccy_quote":"225446872.00053","confirm":1},{"ts":1776360600000,"open":"2323.5","high":"2328.6","low":"2317","close":"2324.62","volume":"645068.26","vol_ccy":"64506.826","vol_ccy_quote":"149867929.33918","confirm":1},{"ts":1776362400000,"open":"2324.62","high":"2333.8","low":"2318.71","close":"2324.78","volume":"682468.9","vol_ccy":"68246.89","vol_ccy_quote":"158773890.10683","confirm":1},{"ts":1776364200000,"open":"2324.78","high":"2345.82","low":"2323.59","close":"2342.22","volume":"804475.92","vol_ccy":"80447.592","vol_ccy_quote":"187950639.25626","confirm":1},{"ts":1776366000000,"open":"2342.23","high":"2347","low":"2333.09","close":"2344.32","volume":"637104.84","vol_ccy":"63710.484","vol_ccy_quote":"149163912.183","confirm":1},{"ts":1776367800000,"open":"2344.31","high":"2362","low":"2342.01","close":"2358.65","volume":"1515721.87","vol_ccy":"151572.187","vol_ccy_quote":"356794548.75584","confirm":1},{"ts":1776369600000,"open":"2358.65","high":"2363.94","low":"2348.02","close":"2349.99","volume":"774381.09","vol_ccy":"77438.109","vol_ccy_quote":"182411434.15301","confirm":1},{"ts":1776371400000,"open":"2349.99","high":"2350","low":"2340.04","close":"2348.81","volume":"481104.92","vol_ccy":"48110.492","vol_ccy_quote":"112851147.14244","confirm":1},{"ts":1776373200000,"open":"2348.82","high":"2355.67","low":"2335","close":"2339.6","volume":"530978.72","vol_ccy":"53097.872","vol_ccy_quote":"124544753.76452","confirm":1},{"ts":1776375000000,"open":"2339.59","high":"2342.56","low":"2336","close":"2340.35","volume":"263891.95","vol_ccy":"26389.195","vol_ccy_quote":"61732803.80431","confirm":1},{"ts":1776376800000,"open":"2340.35","high":"2349.92","low":"2337.75","close":"2342.29","volume":"387955.97","vol_ccy":"38795.597","vol_ccy_quote":"90906985.57324","confirm":1},{"ts":1776378600000,"open":"2342.29","high":"2346.49","low":"2339.71","close":"2341.33","volume":"237824.76","vol_ccy":"23782.476","vol_ccy_quote":"55722980.14447","confirm":1},{"ts":1776380400000,"open":"2341.34","high":"2352.71","low":"2340.24","close":"2347.08","volume":"358025.85","vol_ccy":"35802.585","vol_ccy_quote":"83987294.25245","confirm":1},{"ts":1776382200000,"open":"2347.07","high":"2353.8","low":"2344.79","close":"2346.91","volume":"360080.97","vol_ccy":"36008.097","vol_ccy_quote":"84602690.42349","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2349.61","low":"2339.63","close":"2344.66","volume":"366799.38","vol_ccy":"36679.938","vol_ccy_quote":"85959686.9412","confirm":1},{"ts":1776385800000,"open":"2344.66","high":"2349.23","low":"2342.3","close":"2343.26","volume":"248531.2","vol_ccy":"24853.12","vol_ccy_quote":"58290223.6547","confirm":1},{"ts":1776387600000,"open":"2343.25","high":"2348","low":"2327.4","close":"2332.32","volume":"887397.33","vol_ccy":"88739.733","vol_ccy_quote":"207251546.02047","confirm":1},{"ts":1776389400000,"open":"2332.33","high":"2340.13","low":"2325.36","close":"2334.08","volume":"910209.27","vol_ccy":"91020.927","vol_ccy_quote":"212347166.80718","confirm":1},{"ts":1776391200000,"open":"2334.08","high":"2337.95","low":"2326.52","close":"2326.53","volume":"376628.12","vol_ccy":"37662.812","vol_ccy_quote":"87788776.62632","confirm":1},{"ts":1776393000000,"open":"2326.53","high":"2332.59","low":"2323.19","close":"2330.88","volume":"324279.55","vol_ccy":"32427.955","vol_ccy_quote":"75509352.48592","confirm":1},{"ts":1776394800000,"open":"2330.89","high":"2331","low":"2325.94","close":"2327.57","volume":"234931.19","vol_ccy":"23493.119","vol_ccy_quote":"54691360.71995","confirm":1},{"ts":1776396600000,"open":"2327.57","high":"2330.15","low":"2322.06","close":"2324.6","volume":"331169.69","vol_ccy":"33116.969","vol_ccy_quote":"77052420.45825","confirm":1},{"ts":1776398400000,"open":"2324.59","high":"2331.4","low":"2322.93","close":"2329.1","volume":"246201.7","vol_ccy":"24620.17","vol_ccy_quote":"57297222.63975","confirm":1},{"ts":1776400200000,"open":"2329.09","high":"2333","low":"2327.42","close":"2328","volume":"237608.28","vol_ccy":"23760.828","vol_ccy_quote":"55375208.06902","confirm":1},{"ts":1776402000000,"open":"2328","high":"2328.38","low":"2315.7","close":"2321.17","volume":"710926.09","vol_ccy":"71092.609","vol_ccy_quote":"164989790.21839","confirm":1},{"ts":1776403800000,"open":"2321.16","high":"2323","low":"2317.5","close":"2318.28","volume":"241097.62","vol_ccy":"24109.762","vol_ccy_quote":"55940098.72652","confirm":1},{"ts":1776405600000,"open":"2318.28","high":"2325.33","low":"2316.68","close":"2324.8","volume":"323857.53","vol_ccy":"32385.753","vol_ccy_quote":"75211525.89238","confirm":1},{"ts":1776407400000,"open":"2324.79","high":"2331.84","low":"2323.03","close":"2330.02","volume":"404787.9","vol_ccy":"40478.79","vol_ccy_quote":"94233952.34028","confirm":1},{"ts":1776409200000,"open":"2330.01","high":"2341.25","low":"2329.89","close":"2336.25","volume":"950972.42","vol_ccy":"95097.242","vol_ccy_quote":"222180242.86017","confirm":1},{"ts":1776411000000,"open":"2336.25","high":"2337.63","low":"2329.08","close":"2333.41","volume":"486389.16","vol_ccy":"48638.916","vol_ccy_quote":"113444210.98398","confirm":1},{"ts":1776412800000,"open":"2333.41","high":"2340.59","low":"2332","close":"2339.27","volume":"435574.64","vol_ccy":"43557.464","vol_ccy_quote":"101770633.68243","confirm":1},{"ts":1776414600000,"open":"2339.27","high":"2358","low":"2338.72","close":"2353.59","volume":"1910109.4","vol_ccy":"191010.94","vol_ccy_quote":"448770402.94475","confirm":1},{"ts":1776416400000,"open":"2353.59","high":"2377.53","low":"2346.6","close":"2370.14","volume":"1962281.23","vol_ccy":"196228.123","vol_ccy_quote":"463335440.55188","confirm":1},{"ts":1776418200000,"open":"2370.14","high":"2372","low":"2348.6","close":"2357.49","volume":"1571448.82","vol_ccy":"157144.882","vol_ccy_quote":"370294182.49102","confirm":1},{"ts":1776420000000,"open":"2357.49","high":"2359.6","low":"2340.47","close":"2340.75","volume":"860312.59","vol_ccy":"86031.259","vol_ccy_quote":"202197308.84451","confirm":1},{"ts":1776421800000,"open":"2340.75","high":"2345","low":"2334.09","close":"2342.54","volume":"1067382.36","vol_ccy":"106738.236","vol_ccy_quote":"249727996.67554","confirm":1},{"ts":1776423600000,"open":"2342.54","high":"2352.58","low":"2341.59","close":"2350.34","volume":"562703.84","vol_ccy":"56270.384","vol_ccy_quote":"132130098.88622","confirm":1},{"ts":1776425400000,"open":"2350.33","high":"2355.68","low":"2347.31","close":"2353.38","volume":"428358.35","vol_ccy":"42835.835","vol_ccy_quote":"100726652.81714","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2364.78","low":"2347.91","close":"2357.97","volume":"821484.68","vol_ccy":"82148.468","vol_ccy_quote":"193530041.85217","confirm":1},{"ts":1776429000000,"open":"2357.97","high":"2381.79","low":"2353","close":"2370.53","volume":"2289744.53","vol_ccy":"228974.453","vol_ccy_quote":"542141561.38794","confirm":1},{"ts":1776430800000,"open":"2370.53","high":"2426.45","low":"2365","close":"2403.75","volume":"6468908.06","vol_ccy":"646890.806","vol_ccy_quote":"1554341069.18032","confirm":1},{"ts":1776432600000,"open":"2403.75","high":"2439.84","low":"2388.5","close":"2435.82","volume":"5816549.65","vol_ccy":"581654.965","vol_ccy_quote":"1404838629.97209","confirm":1},{"ts":1776434400000,"open":"2435.82","high":"2447.96","low":"2423.14","close":"2431.33","volume":"2485809.15","vol_ccy":"248580.915","vol_ccy_quote":"605343439.20574","confirm":1},{"ts":1776436200000,"open":"2431.34","high":"2457","low":"2431.33","close":"2445.66","volume":"3050722.62","vol_ccy":"305072.262","vol_ccy_quote":"746304162.17808","confirm":1},{"ts":1776438000000,"open":"2445.66","high":"2448","low":"2431.58","close":"2443.12","volume":"1454910.81","vol_ccy":"145491.081","vol_ccy_quote":"355112663.53","confirm":1},{"ts":1776439800000,"open":"2443.13","high":"2448.43","low":"2433.62","close":"2440.65","volume":"1212805.39","vol_ccy":"121280.539","vol_ccy_quote":"296008288.4031","confirm":1},{"ts":1776441600000,"open":"2440.65","high":"2455.27","low":"2439.66","close":"2452.32","volume":"1369448.27","vol_ccy":"136944.827","vol_ccy_quote":"335298485.55261","confirm":1},{"ts":1776443400000,"open":"2452.33","high":"2464.99","low":"2446.43","close":"2450.46","volume":"1636352.68","vol_ccy":"163635.268","vol_ccy_quote":"401952771.41791","confirm":1},{"ts":1776445200000,"open":"2450.47","high":"2451.83","low":"2420.41","close":"2427.29","volume":"2251143.67","vol_ccy":"225114.367","vol_ccy_quote":"547819408.14991","confirm":1},{"ts":1776447000000,"open":"2427.3","high":"2444.69","low":"2427.3","close":"2439.01","volume":"1024184.09","vol_ccy":"102418.409","vol_ccy_quote":"249575441.91326","confirm":1},{"ts":1776448800000,"open":"2439","high":"2441.34","low":"2414.2","close":"2419.53","volume":"1530852.4","vol_ccy":"153085.24","vol_ccy_quote":"370923093.0824","confirm":1},{"ts":1776450600000,"open":"2419.53","high":"2429.6","low":"2417","close":"2419.07","volume":"576926.83","vol_ccy":"57692.683","vol_ccy_quote":"139787948.98369","confirm":1},{"ts":1776452400000,"open":"2419.07","high":"2428.89","low":"2416.25","close":"2423.23","volume":"533781.87","vol_ccy":"53378.187","vol_ccy_quote":"129342098.66856","confirm":1},{"ts":1776454200000,"open":"2423.23","high":"2432","low":"2423.01","close":"2426.45","volume":"441242.03","vol_ccy":"44124.203","vol_ccy_quote":"107134766.25398","confirm":1},{"ts":1776456000000,"open":"2426.45","high":"2434.29","low":"2426.44","close":"2427.3","volume":"355682.09","vol_ccy":"35568.209","vol_ccy_quote":"86476280.59965","confirm":1},{"ts":1776457800000,"open":"2427.3","high":"2427.93","low":"2415.69","close":"2425.35","volume":"394878.32","vol_ccy":"39487.832","vol_ccy_quote":"95576929.87825","confirm":1},{"ts":1776459600000,"open":"2425.35","high":"2432.26","low":"2424.58","close":"2428.91","volume":"215914.69","vol_ccy":"21591.469","vol_ccy_quote":"52448962.10379","confirm":1},{"ts":1776461400000,"open":"2428.9","high":"2430.25","low":"2418.16","close":"2428.33","volume":"221453.89","vol_ccy":"22145.389","vol_ccy_quote":"53690672.22877","confirm":1},{"ts":1776463200000,"open":"2428.33","high":"2430.64","low":"2421.8","close":"2430","volume":"352340.36","vol_ccy":"35234.036","vol_ccy_quote":"85503555.60805","confirm":1},{"ts":1776465000000,"open":"2430","high":"2441.55","low":"2428","close":"2431.66","volume":"570827.29","vol_ccy":"57082.729","vol_ccy_quote":"139013160.68483","confirm":1},{"ts":1776466800000,"open":"2431.66","high":"2432.16","low":"2413.9","close":"2420.07","volume":"505080.42","vol_ccy":"50508.042","vol_ccy_quote":"122334878.90065","confirm":1},{"ts":1776468600000,"open":"2420.06","high":"2423.7","low":"2416.54","close":"2417.61","volume":"259881.04","vol_ccy":"25988.104","vol_ccy_quote":"62885278.42431","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2422.5","low":"2415.48","close":"2420.34","volume":"274560.68","vol_ccy":"27456.068","vol_ccy_quote":"66409648.64338","confirm":1},{"ts":1776472200000,"open":"2420.34","high":"2422.45","low":"2407.01","close":"2420.29","volume":"721186.56","vol_ccy":"72118.656","vol_ccy_quote":"174173511.58028","confirm":1},{"ts":1776474000000,"open":"2420.29","high":"2426.58","low":"2416","close":"2422.99","volume":"313733.22","vol_ccy":"31373.322","vol_ccy_quote":"76000558.80074","confirm":1},{"ts":1776475800000,"open":"2423","high":"2423","low":"2417.21","close":"2420.03","volume":"230699.63","vol_ccy":"23069.963","vol_ccy_quote":"55831245.63339","confirm":1},{"ts":1776477600000,"open":"2420.03","high":"2423.76","low":"2415.6","close":"2420.83","volume":"194857.22","vol_ccy":"19485.722","vol_ccy_quote":"47148993.09188","confirm":1},{"ts":1776479400000,"open":"2420.84","high":"2422.14","low":"2417.62","close":"2418.41","volume":"159468.74","vol_ccy":"15946.874","vol_ccy_quote":"38585252.86708","confirm":1},{"ts":1776481200000,"open":"2418.41","high":"2418.61","low":"2414.6","close":"2415.96","volume":"207050.25","vol_ccy":"20705.025","vol_ccy_quote":"50035951.6983","confirm":1},{"ts":1776483000000,"open":"2415.95","high":"2419.3","low":"2397.6","close":"2404.4","volume":"931813.06","vol_ccy":"93181.306","vol_ccy_quote":"224286798.53076","confirm":1},{"ts":1776484800000,"open":"2404.4","high":"2409.4","low":"2398.45","close":"2401.77","volume":"579312.96","vol_ccy":"57931.296","vol_ccy_quote":"139319808.6282","confirm":1},{"ts":1776486600000,"open":"2401.78","high":"2408.6","low":"2398.35","close":"2406.57","volume":"449133.35","vol_ccy":"44913.335","vol_ccy_quote":"107960234.7726","confirm":1},{"ts":1776488400000,"open":"2406.56","high":"2412.75","low":"2406","close":"2407.76","volume":"265219.21","vol_ccy":"26521.921","vol_ccy_quote":"63915589.61683","confirm":1},{"ts":1776490200000,"open":"2407.77","high":"2408","low":"2404.47","close":"2407.97","volume":"190649.12","vol_ccy":"19064.912","vol_ccy_quote":"45878668.25582","confirm":1},{"ts":1776492000000,"open":"2407.97","high":"2410","low":"2404.05","close":"2407.69","volume":"185695.56","vol_ccy":"18569.556","vol_ccy_quote":"44707175.63966","confirm":1},{"ts":1776493800000,"open":"2407.69","high":"2410.77","low":"2407.17","close":"2408.47","volume":"169143.71","vol_ccy":"16914.371","vol_ccy_quote":"40750860.35025","confirm":1},{"ts":1776495600000,"open":"2408.47","high":"2410","low":"2405","close":"2405","volume":"139482.05","vol_ccy":"13948.205","vol_ccy_quote":"33576851.06427","confirm":1},{"ts":1776497400000,"open":"2405","high":"2406.16","low":"2400.74","close":"2402.65","volume":"311321.41","vol_ccy":"31132.141","vol_ccy_quote":"74825251.47619","confirm":1},{"ts":1776499200000,"open":"2402.65","high":"2404.17","low":"2378.62","close":"2386.48","volume":"2657496.82","vol_ccy":"265749.682","vol_ccy_quote":"634971083.99476","confirm":1},{"ts":1776501000000,"open":"2386.47","high":"2386.98","low":"2366.01","close":"2379.9","volume":"1724356.04","vol_ccy":"172435.604","vol_ccy_quote":"409587336.38389","confirm":1},{"ts":1776502800000,"open":"2379.9","high":"2380","low":"2369.03","close":"2377.5","volume":"909334.91","vol_ccy":"90933.491","vol_ccy_quote":"215974028.77866","confirm":1},{"ts":1776504600000,"open":"2377.5","high":"2380.38","low":"2372.06","close":"2375.35","volume":"378361.79","vol_ccy":"37836.179","vol_ccy_quote":"89920469.81057","confirm":1},{"ts":1776506400000,"open":"2375.34","high":"2375.35","low":"2353.25","close":"2360.69","volume":"1913556.76","vol_ccy":"191355.676","vol_ccy_quote":"451887046.6712","confirm":1},{"ts":1776508200000,"open":"2360.69","high":"2361.5","low":"2356.01","close":"2358.59","volume":"502986.48","vol_ccy":"50298.648","vol_ccy_quote":"118659946.90682","confirm":1},{"ts":1776510000000,"open":"2358.59","high":"2359.78","low":"2349.32","close":"2355.78","volume":"999759.14","vol_ccy":"99975.914","vol_ccy_quote":"235386161.49046","confirm":1},{"ts":1776511800000,"open":"2355.78","high":"2358.49","low":"2342.51","close":"2352.12","volume":"1006970.32","vol_ccy":"100697.032","vol_ccy_quote":"236535669.69504","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2362.81","low":"2350.91","close":"2354.27","volume":"759955.09","vol_ccy":"75995.509","vol_ccy_quote":"179157609.10195","confirm":1},{"ts":1776515400000,"open":"2354.27","high":"2358.6","low":"2351.17","close":"2357.15","volume":"365355.98","vol_ccy":"36535.598","vol_ccy_quote":"86055405.1135","confirm":1},{"ts":1776517200000,"open":"2357.15","high":"2359.96","low":"2350.39","close":"2353.15","volume":"336337.01","vol_ccy":"33633.701","vol_ccy_quote":"79218599.28772","confirm":1},{"ts":1776519000000,"open":"2353.16","high":"2357.32","low":"2344.74","close":"2354.54","volume":"727191.36","vol_ccy":"72719.136","vol_ccy_quote":"170957030.41866","confirm":1},{"ts":1776520800000,"open":"2354.53","high":"2357.19","low":"2348.55","close":"2355.01","volume":"348506.97","vol_ccy":"34850.697","vol_ccy_quote":"82039114.29608","confirm":1},{"ts":1776522600000,"open":"2355.02","high":"2364.59","low":"2355.01","close":"2364.06","volume":"693991.07","vol_ccy":"69399.107","vol_ccy_quote":"163825545.70794","confirm":1},{"ts":1776524400000,"open":"2364.05","high":"2369.87","low":"2357.26","close":"2363.33","volume":"630283.07","vol_ccy":"63028.307","vol_ccy_quote":"148940508.44496","confirm":1},{"ts":1776526200000,"open":"2363.33","high":"2365.43","low":"2356.56","close":"2362.25","volume":"298291.58","vol_ccy":"29829.158","vol_ccy_quote":"70425466.95302","confirm":1},{"ts":1776528000000,"open":"2362.24","high":"2374.45","low":"2352.8","close":"2366.67","volume":"1119378.34","vol_ccy":"111937.834","vol_ccy_quote":"264606934.95482","confirm":1},{"ts":1776529800000,"open":"2366.67","high":"2367.93","low":"2355.01","close":"2359.18","volume":"470246.42","vol_ccy":"47024.642","vol_ccy_quote":"111042640.27598","confirm":1},{"ts":1776531600000,"open":"2359.18","high":"2361.53","low":"2350","close":"2360.31","volume":"743361.09","vol_ccy":"74336.109","vol_ccy_quote":"175137043.5213","confirm":1},{"ts":1776533400000,"open":"2360.31","high":"2363.33","low":"2359.2","close":"2359.98","volume":"207941.49","vol_ccy":"20794.149","vol_ccy_quote":"49109559.53646","confirm":1},{"ts":1776535200000,"open":"2359.97","high":"2361.95","low":"2352.31","close":"2353.66","volume":"432552.58","vol_ccy":"43255.258","vol_ccy_quote":"101949973.79972","confirm":1},{"ts":1776537000000,"open":"2353.67","high":"2354.22","low":"2335.72","close":"2345.88","volume":"1293252.45","vol_ccy":"129325.245","vol_ccy_quote":"303257528.64498","confirm":1},{"ts":1776538800000,"open":"2345.89","high":"2354.22","low":"2344.81","close":"2349.5","volume":"298331.47","vol_ccy":"29833.147","vol_ccy_quote":"70117140.19912","confirm":1},{"ts":1776540600000,"open":"2349.5","high":"2350.47","low":"2345","close":"2347.01","volume":"144218.86","vol_ccy":"14421.886","vol_ccy_quote":"33850672.01517","confirm":1},{"ts":1776542400000,"open":"2347.01","high":"2351.5","low":"2343.18","close":"2347.06","volume":"212428.34","vol_ccy":"21242.834","vol_ccy_quote":"49862109.06146","confirm":1},{"ts":1776544200000,"open":"2347.07","high":"2353.4","low":"2345.13","close":"2350.88","volume":"183877.29","vol_ccy":"18387.729","vol_ccy_quote":"43210371.88605","confirm":1},{"ts":1776546000000,"open":"2350.87","high":"2353.68","low":"2345.45","close":"2350.98","volume":"143229.81","vol_ccy":"14322.981","vol_ccy_quote":"33665259.3816","confirm":1},{"ts":1776547800000,"open":"2350.98","high":"2354.39","low":"2347.07","close":"2354.03","volume":"128353.97","vol_ccy":"12835.397","vol_ccy_quote":"30180497.30485","confirm":1},{"ts":1776549600000,"open":"2354.03","high":"2354.23","low":"2347.06","close":"2352","volume":"131918.85","vol_ccy":"13191.885","vol_ccy_quote":"30999438.20187","confirm":1},{"ts":1776551400000,"open":"2352","high":"2358","low":"2351.15","close":"2355.1","volume":"302284.21","vol_ccy":"30228.421","vol_ccy_quote":"71185490.78231","confirm":1},{"ts":1776553200000,"open":"2355.1","high":"2359.6","low":"2352.59","close":"2353.3","volume":"172313.38","vol_ccy":"17231.338","vol_ccy_quote":"40597336.53871","confirm":1},{"ts":1776555000000,"open":"2353.3","high":"2353.31","low":"2348.19","close":"2349.25","volume":"114440.77","vol_ccy":"11444.077","vol_ccy_quote":"26901415.0772","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2345.3","close":"2346.88","volume":"225400.62","vol_ccy":"22540.062","vol_ccy_quote":"52941625.52597","confirm":1},{"ts":1776558600000,"open":"2346.88","high":"2349.15","low":"2342.84","close":"2347.68","volume":"285043.89","vol_ccy":"28504.389","vol_ccy_quote":"66856156.09749","confirm":1},{"ts":1776560400000,"open":"2347.68","high":"2351.71","low":"2342.65","close":"2342.66","volume":"241451.04","vol_ccy":"24145.104","vol_ccy_quote":"56661819.60984","confirm":1},{"ts":1776562200000,"open":"2342.65","high":"2348.67","low":"2340.01","close":"2346.4","volume":"282688.28","vol_ccy":"28268.828","vol_ccy_quote":"66267421.55779","confirm":1},{"ts":1776564000000,"open":"2346.41","high":"2348","low":"2331.41","close":"2336.77","volume":"673773.66","vol_ccy":"67377.366","vol_ccy_quote":"157518487.45392","confirm":1},{"ts":1776565800000,"open":"2336.77","high":"2346.5","low":"2334.35","close":"2336.87","volume":"542782.75","vol_ccy":"54278.275","vol_ccy_quote":"127013339.0371","confirm":1},{"ts":1776567600000,"open":"2336.88","high":"2342.29","low":"2330.27","close":"2342.12","volume":"446553.43","vol_ccy":"44655.343","vol_ccy_quote":"104347890.66815","confirm":1},{"ts":1776569400000,"open":"2342.13","high":"2342.97","low":"2337.35","close":"2338.45","volume":"233130.41","vol_ccy":"23313.041","vol_ccy_quote":"54575262.16434","confirm":1},{"ts":1776571200000,"open":"2338.45","high":"2344.96","low":"2338.31","close":"2340.58","volume":"248131.84","vol_ccy":"24813.184","vol_ccy_quote":"58119911.48498","confirm":1},{"ts":1776573000000,"open":"2340.58","high":"2340.78","low":"2320","close":"2332","volume":"1250703.05","vol_ccy":"125070.305","vol_ccy_quote":"291117527.52229","confirm":1},{"ts":1776574800000,"open":"2332","high":"2333.25","low":"2327.58","close":"2332.82","volume":"295090.92","vol_ccy":"29509.092","vol_ccy_quote":"68772679.71435","confirm":1},{"ts":1776576600000,"open":"2332.82","high":"2337.56","low":"2330.38","close":"2331.61","volume":"297731.85","vol_ccy":"29773.185","vol_ccy_quote":"69506475.78399","confirm":1},{"ts":1776578400000,"open":"2331.6","high":"2332.2","low":"2320.02","close":"2326.8","volume":"891332.55","vol_ccy":"89133.255","vol_ccy_quote":"207344429.18939","confirm":1},{"ts":1776580200000,"open":"2326.79","high":"2331","low":"2323.56","close":"2326.24","volume":"251837.33","vol_ccy":"25183.733","vol_ccy_quote":"58624922.74447","confirm":1},{"ts":1776582000000,"open":"2326.24","high":"2326.27","low":"2295.17","close":"2301.8","volume":"2337716.2","vol_ccy":"233771.62","vol_ccy_quote":"539643110.79954","confirm":1},{"ts":1776583800000,"open":"2301.8","high":"2318","low":"2301","close":"2314.52","volume":"1068911.59","vol_ccy":"106891.159","vol_ccy_quote":"247018821.35475","confirm":1},{"ts":1776585600000,"open":"2314.52","high":"2318.47","low":"2310.82","close":"2314","volume":"361654.56","vol_ccy":"36165.456","vol_ccy_quote":"83714838.22219","confirm":1},{"ts":1776587400000,"open":"2314","high":"2319.53","low":"2309.28","close":"2317.21","volume":"445851.5","vol_ccy":"44585.15","vol_ccy_quote":"103242157.03751","confirm":1},{"ts":1776589200000,"open":"2317.21","high":"2318","low":"2308.32","close":"2313.71","volume":"397827.11","vol_ccy":"39782.711","vol_ccy_quote":"92048622.30861","confirm":1},{"ts":1776591000000,"open":"2313.71","high":"2315.73","low":"2304.36","close":"2308.99","volume":"449842.57","vol_ccy":"44984.257","vol_ccy_quote":"103887825.55691","confirm":1},{"ts":1776592800000,"open":"2308.99","high":"2311.61","low":"2305.27","close":"2310.5","volume":"411417.17","vol_ccy":"41141.717","vol_ccy_quote":"94983863.34976","confirm":1},{"ts":1776594600000,"open":"2310.5","high":"2318.85","low":"2310","close":"2316.8","volume":"518387.87","vol_ccy":"51838.787","vol_ccy_quote":"120021973.67346","confirm":1},{"ts":1776596400000,"open":"2316.81","high":"2330.97","low":"2316","close":"2324.06","volume":"1060884.22","vol_ccy":"106088.422","vol_ccy_quote":"246581347.3738","confirm":1},{"ts":1776598200000,"open":"2324.05","high":"2329","low":"2324.01","close":"2327.73","volume":"382934.67","vol_ccy":"38293.467","vol_ccy_quote":"89093527.03722","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2334.74","low":"2325.72","close":"2326.79","volume":"776130.09","vol_ccy":"77613.009","vol_ccy_quote":"180851522.83945","confirm":1},{"ts":1776601800000,"open":"2326.78","high":"2335.99","low":"2322.61","close":"2329.37","volume":"727034.37","vol_ccy":"72703.437","vol_ccy_quote":"169307368.68585","confirm":1},{"ts":1776603600000,"open":"2329.37","high":"2348.82","low":"2328.46","close":"2340.29","volume":"1628983.87","vol_ccy":"162898.387","vol_ccy_quote":"381199356.57728","confirm":1},{"ts":1776605400000,"open":"2340.3","high":"2342.99","low":"2335","close":"2337.19","volume":"518286.84","vol_ccy":"51828.684","vol_ccy_quote":"121184429.59818","confirm":1},{"ts":1776607200000,"open":"2337.2","high":"2341.6","low":"2325.5","close":"2337.48","volume":"874773.49","vol_ccy":"87477.349","vol_ccy_quote":"203991519.61783","confirm":1},{"ts":1776609000000,"open":"2337.49","high":"2341.95","low":"2332.39","close":"2336.57","volume":"407913.46","vol_ccy":"40791.346","vol_ccy_quote":"95352632.75806","confirm":1},{"ts":1776610800000,"open":"2336.58","high":"2340.43","low":"2331.1","close":"2333.76","volume":"362528.93","vol_ccy":"36252.893","vol_ccy_quote":"84630431.53187","confirm":1},{"ts":1776612600000,"open":"2333.76","high":"2334.5","low":"2313.41","close":"2329.5","volume":"1172948.67","vol_ccy":"117294.867","vol_ccy_quote":"272477697.29196","confirm":1},{"ts":1776614400000,"open":"2329.49","high":"2330.32","low":"2317.16","close":"2319.16","volume":"637983.4","vol_ccy":"63798.34","vol_ccy_quote":"148227527.27304","confirm":1},{"ts":1776616200000,"open":"2319.17","high":"2324.96","low":"2303.02","close":"2310.44","volume":"1185147.47","vol_ccy":"118514.747","vol_ccy_quote":"274012474.06932","confirm":1},{"ts":1776618000000,"open":"2310.45","high":"2316.4","low":"2293.65","close":"2311.22","volume":"1435368.3","vol_ccy":"143536.83","vol_ccy_quote":"330807256.9177","confirm":1},{"ts":1776619800000,"open":"2311.23","high":"2314.88","low":"2291.87","close":"2295.36","volume":"961327.9","vol_ccy":"96132.79","vol_ccy_quote":"221235356.59305","confirm":1},{"ts":1776621600000,"open":"2295.37","high":"2301.19","low":"2288","close":"2297.1","volume":"1181740.95","vol_ccy":"118174.095","vol_ccy_quote":"271122317.35278","confirm":1},{"ts":1776623400000,"open":"2297.1","high":"2298.49","low":"2286.76","close":"2295.03","volume":"523741.81","vol_ccy":"52374.181","vol_ccy_quote":"120051367.58646","confirm":1},{"ts":1776625200000,"open":"2295.03","high":"2304.44","low":"2293.51","close":"2298.51","volume":"706694.04","vol_ccy":"70669.404","vol_ccy_quote":"162469463.07919","confirm":1},{"ts":1776627000000,"open":"2298.51","high":"2302.19","low":"2295","close":"2299.01","volume":"203804","vol_ccy":"20380.4","vol_ccy_quote":"46837922.2091","confirm":1},{"ts":1776628800000,"open":"2299.01","high":"2299.84","low":"2287.48","close":"2291.84","volume":"454962.51","vol_ccy":"45496.251","vol_ccy_quote":"104277560.76659","confirm":1},{"ts":1776630600000,"open":"2291.84","high":"2296.38","low":"2271.33","close":"2279.41","volume":"1270348.79","vol_ccy":"127034.879","vol_ccy_quote":"289795654.20491","confirm":1},{"ts":1776632400000,"open":"2279.41","high":"2286.79","low":"2278","close":"2285.26","volume":"405765.58","vol_ccy":"40576.558","vol_ccy_quote":"92595732.41561","confirm":1},{"ts":1776634200000,"open":"2285.26","high":"2289.36","low":"2273.35","close":"2275.01","volume":"492056.03","vol_ccy":"49205.603","vol_ccy_quote":"112268870.79669","confirm":1},{"ts":1776636000000,"open":"2275","high":"2275","low":"2251.05","close":"2262.25","volume":"2563749.19","vol_ccy":"256374.919","vol_ccy_quote":"579543282.48506","confirm":1},{"ts":1776637800000,"open":"2262.24","high":"2274.81","low":"2261.29","close":"2268.45","volume":"697553.81","vol_ccy":"69755.381","vol_ccy_quote":"158279708.55714","confirm":1},{"ts":1776639600000,"open":"2268.46","high":"2268.46","low":"2255.54","close":"2263.54","volume":"764217.25","vol_ccy":"76421.725","vol_ccy_quote":"172849020.26023","confirm":1},{"ts":1776641400000,"open":"2263.54","high":"2269.98","low":"2261","close":"2262.48","volume":"381994.85","vol_ccy":"38199.485","vol_ccy_quote":"86536245.63857","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2277.86","low":"2258.51","close":"2275.11","volume":"919958.2","vol_ccy":"91995.82","vol_ccy_quote":"208891022.84417","confirm":1},{"ts":1776645000000,"open":"2275.1","high":"2282.13","low":"2272.5","close":"2278.5","volume":"475635.83","vol_ccy":"47563.583","vol_ccy_quote":"108327879.84159","confirm":1},{"ts":1776646800000,"open":"2278.49","high":"2283.95","low":"2276.52","close":"2279.65","volume":"424695.45","vol_ccy":"42469.545","vol_ccy_quote":"96848354.02191","confirm":1},{"ts":1776648600000,"open":"2279.65","high":"2293.32","low":"2279.31","close":"2284.85","volume":"836742.86","vol_ccy":"83674.286","vol_ccy_quote":"191473339.10891","confirm":1},{"ts":1776650400000,"open":"2284.84","high":"2285.93","low":"2270.48","close":"2276.47","volume":"655734.71","vol_ccy":"65573.471","vol_ccy_quote":"149334994.76701","confirm":1},{"ts":1776652200000,"open":"2276.47","high":"2280.48","low":"2274.4","close":"2276.3","volume":"323840.97","vol_ccy":"32384.097","vol_ccy_quote":"73745763.11305","confirm":1},{"ts":1776654000000,"open":"2276.3","high":"2282.66","low":"2274.72","close":"2278.93","volume":"321091.11","vol_ccy":"32109.111","vol_ccy_quote":"73171462.44446","confirm":1},{"ts":1776655800000,"open":"2278.94","high":"2287.67","low":"2277.73","close":"2285.03","volume":"295939.39","vol_ccy":"29593.939","vol_ccy_quote":"67530343.79389","confirm":1},{"ts":1776657600000,"open":"2285.04","high":"2285.04","low":"2278.28","close":"2280.59","volume":"246694.63","vol_ccy":"24669.463","vol_ccy_quote":"56295052.24797","confirm":1},{"ts":1776659400000,"open":"2280.58","high":"2284","low":"2277.21","close":"2282","volume":"222636.68","vol_ccy":"22263.668","vol_ccy_quote":"50773248.23145","confirm":1},{"ts":1776661200000,"open":"2282.01","high":"2282.01","low":"2263","close":"2264.98","volume":"863049.25","vol_ccy":"86304.925","vol_ccy_quote":"195894438.23171","confirm":1},{"ts":1776663000000,"open":"2264.99","high":"2271.57","low":"2261.68","close":"2269.16","volume":"442842.96","vol_ccy":"44284.296","vol_ccy_quote":"100363770.49082","confirm":1},{"ts":1776664800000,"open":"2269.17","high":"2276","low":"2267.37","close":"2273.7","volume":"402422.27","vol_ccy":"40242.227","vol_ccy_quote":"91436990.24568","confirm":1},{"ts":1776666600000,"open":"2273.7","high":"2288.31","low":"2273.7","close":"2284.97","volume":"847898.06","vol_ccy":"84789.806","vol_ccy_quote":"193499684.94843","confirm":1},{"ts":1776668400000,"open":"2284.96","high":"2333.49","low":"2281.58","close":"2313.75","volume":"3219714.58","vol_ccy":"321971.458","vol_ccy_quote":"743511703.02359","confirm":1},{"ts":1776670200000,"open":"2313.76","high":"2316.25","low":"2285.88","close":"2296.99","volume":"2069812.2","vol_ccy":"206981.22","vol_ccy_quote":"475672015.27417","confirm":1},{"ts":1776672000000,"open":"2296.99","high":"2306.99","low":"2289.63","close":"2298.28","volume":"896740.41","vol_ccy":"89674.041","vol_ccy_quote":"206062126.65536","confirm":1},{"ts":1776673800000,"open":"2298.28","high":"2299.9","low":"2288.22","close":"2292.83","volume":"411979.06","vol_ccy":"41197.906","vol_ccy_quote":"94490005.58674","confirm":1},{"ts":1776675600000,"open":"2292.84","high":"2306.68","low":"2292.17","close":"2303.42","volume":"616576.45","vol_ccy":"61657.645","vol_ccy_quote":"141893330.12342","confirm":1},{"ts":1776677400000,"open":"2303.41","high":"2312.8","low":"2302.57","close":"2307.69","volume":"837622.91","vol_ccy":"83762.291","vol_ccy_quote":"193382108.81357","confirm":1},{"ts":1776679200000,"open":"2307.7","high":"2318.82","low":"2306.92","close":"2313.99","volume":"611464.36","vol_ccy":"61146.436","vol_ccy_quote":"141491933.62994","confirm":1},{"ts":1776681000000,"open":"2313.99","high":"2314","low":"2301.56","close":"2302.02","volume":"553443.46","vol_ccy":"55344.346","vol_ccy_quote":"127678432.99532","confirm":1},{"ts":1776682800000,"open":"2302.02","high":"2310.5","low":"2298.25","close":"2305","volume":"415964.51","vol_ccy":"41596.451","vol_ccy_quote":"95870362.23025","confirm":1},{"ts":1776684600000,"open":"2305.01","high":"2311.41","low":"2301.13","close":"2307.14","volume":"352715.89","vol_ccy":"35271.589","vol_ccy_quote":"81361901.11623","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2322.55","low":"2303.14","close":"2314.26","volume":"735436.18","vol_ccy":"73543.618","vol_ccy_quote":"170127231.59103","confirm":1},{"ts":1776688200000,"open":"2314.26","high":"2318.56","low":"2305.29","close":"2317.55","volume":"582580.58","vol_ccy":"58258.058","vol_ccy_quote":"134708113.88362","confirm":1},{"ts":1776690000000,"open":"2317.54","high":"2325.94","low":"2308.5","close":"2315.49","volume":"1057760.14","vol_ccy":"105776.014","vol_ccy_quote":"245048128.86202","confirm":1},{"ts":1776691800000,"open":"2315.49","high":"2318","low":"2300.15","close":"2309.73","volume":"1492889.6","vol_ccy":"149288.96","vol_ccy_quote":"344764729.14711","confirm":1},{"ts":1776693600000,"open":"2309.73","high":"2321.29","low":"2295.19","close":"2309.78","volume":"1804891.93","vol_ccy":"180489.193","vol_ccy_quote":"416375601.59197","confirm":1},{"ts":1776695400000,"open":"2309.78","high":"2313.75","low":"2280.89","close":"2289.71","volume":"2187893.73","vol_ccy":"218789.373","vol_ccy_quote":"502117768.76876","confirm":1},{"ts":1776697200000,"open":"2289.7","high":"2317.88","low":"2277.23","close":"2316.39","volume":"2527044.79","vol_ccy":"252704.479","vol_ccy_quote":"580515580.4698","confirm":1},{"ts":1776699000000,"open":"2316.38","high":"2316.38","low":"2303.85","close":"2312.56","volume":"962698.85","vol_ccy":"96269.885","vol_ccy_quote":"222301194.63544","confirm":1},{"ts":1776700800000,"open":"2312.56","high":"2313.47","low":"2298.52","close":"2302.4","volume":"617161.61","vol_ccy":"61716.161","vol_ccy_quote":"142264508.85927","confirm":1},{"ts":1776702600000,"open":"2302.4","high":"2308","low":"2296.79","close":"2298.69","volume":"489649.15","vol_ccy":"48964.915","vol_ccy_quote":"112690111.9002","confirm":1},{"ts":1776704400000,"open":"2298.68","high":"2321.76","low":"2296.5","close":"2313.15","volume":"911463.18","vol_ccy":"91146.318","vol_ccy_quote":"210789857.35321","confirm":1},{"ts":1776706200000,"open":"2313.15","high":"2320.85","low":"2306.4","close":"2315.99","volume":"623207.36","vol_ccy":"62320.736","vol_ccy_quote":"144220185.58112","confirm":1},{"ts":1776708000000,"open":"2316","high":"2335.34","low":"2316","close":"2327.27","volume":"1387379.31","vol_ccy":"138737.931","vol_ccy_quote":"322977054.16605","confirm":1},{"ts":1776709800000,"open":"2327.27","high":"2343.68","low":"2322.63","close":"2332.98","volume":"1523620.21","vol_ccy":"152362.021","vol_ccy_quote":"355631009.00438","confirm":1},{"ts":1776711600000,"open":"2332.98","high":"2334.98","low":"2325.5","close":"2328.01","volume":"463815.15","vol_ccy":"46381.515","vol_ccy_quote":"108081088.52023","confirm":1},{"ts":1776713400000,"open":"2328.01","high":"2332.82","low":"2325.84","close":"2330.49","volume":"253684.64","vol_ccy":"25368.464","vol_ccy_quote":"59066501.01898","confirm":1},{"ts":1776715200000,"open":"2330.49","high":"2339.73","low":"2327.37","close":"2329.89","volume":"392473.16","vol_ccy":"39247.316","vol_ccy_quote":"91559356.72888","confirm":1},{"ts":1776717000000,"open":"2329.89","high":"2338.29","low":"2322.54","close":"2335.95","volume":"391765.79","vol_ccy":"39176.579","vol_ccy_quote":"91297220.60809","confirm":1},{"ts":1776718800000,"open":"2335.95","high":"2345.42","low":"2313","close":"2318.76","volume":"1139120.51","vol_ccy":"113912.051","vol_ccy_quote":"265296966.58829","confirm":1},{"ts":1776720600000,"open":"2318.76","high":"2321.43","low":"2313.85","close":"2320.14","volume":"321657.64","vol_ccy":"32165.764","vol_ccy_quote":"74555193.49675","confirm":1},{"ts":1776722400000,"open":"2320.13","high":"2327.54","low":"2315.11","close":"2317.47","volume":"285021.81","vol_ccy":"28502.181","vol_ccy_quote":"66175884.70695","confirm":1},{"ts":1776724200000,"open":"2317.46","high":"2324.5","low":"2316","close":"2318","volume":"233845.66","vol_ccy":"23384.566","vol_ccy_quote":"54227456.68432","confirm":1},{"ts":1776726000000,"open":"2317.99","high":"2317.99","low":"2305","close":"2308.42","volume":"529088.59","vol_ccy":"52908.859","vol_ccy_quote":"122263415.66812","confirm":1},{"ts":1776727800000,"open":"2308.41","high":"2314.32","low":"2306.61","close":"2312.4","volume":"232081.82","vol_ccy":"23208.182","vol_ccy_quote":"53647996.17269","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2316.88","low":"2310.31","close":"2314.79","volume":"367773.19","vol_ccy":"36777.319","vol_ccy_quote":"85096297.83943","confirm":1},{"ts":1776731400000,"open":"2314.79","high":"2324.04","low":"2313.01","close":"2320.85","volume":"339290.52","vol_ccy":"33929.052","vol_ccy_quote":"78663726.88256","confirm":1},{"ts":1776733200000,"open":"2320.85","high":"2326.81","low":"2317.1","close":"2321.61","volume":"385336.74","vol_ccy":"38533.674","vol_ccy_quote":"89442356.53054","confirm":1},{"ts":1776735000000,"open":"2321.61","high":"2325.09","low":"2311.24","close":"2313.92","volume":"303629.85","vol_ccy":"30362.985","vol_ccy_quote":"70384358.49851","confirm":1},{"ts":1776736800000,"open":"2313.92","high":"2314.52","low":"2305.04","close":"2309.06","volume":"423527.96","vol_ccy":"42352.796","vol_ccy_quote":"97799927.09771","confirm":1},{"ts":1776738600000,"open":"2309.07","high":"2312.05","low":"2305.67","close":"2307.37","volume":"243901.44","vol_ccy":"24390.144","vol_ccy_quote":"56303571.01013","confirm":1},{"ts":1776740400000,"open":"2307.36","high":"2308.8","low":"2297","close":"2305.4","volume":"648129.2","vol_ccy":"64812.92","vol_ccy_quote":"149188439.37601","confirm":1},{"ts":1776742200000,"open":"2305.41","high":"2311.69","low":"2303.01","close":"2310.35","volume":"315810.11","vol_ccy":"31581.011","vol_ccy_quote":"72893136.71407","confirm":1},{"ts":1776744000000,"open":"2310.35","high":"2312.4","low":"2303.26","close":"2306.94","volume":"309683.44","vol_ccy":"30968.344","vol_ccy_quote":"71448260.57784","confirm":1},{"ts":1776745800000,"open":"2306.95","high":"2314.97","low":"2304","close":"2313.32","volume":"283637.97","vol_ccy":"28363.797","vol_ccy_quote":"65531071.83436","confirm":1},{"ts":1776747600000,"open":"2313.31","high":"2319.88","low":"2313.01","close":"2316.49","volume":"525407.08","vol_ccy":"52540.708","vol_ccy_quote":"121676404.03386","confirm":1},{"ts":1776749400000,"open":"2316.49","high":"2316.66","low":"2311.34","close":"2312.92","volume":"168515.3","vol_ccy":"16851.53","vol_ccy_quote":"38989113.65451","confirm":1},{"ts":1776751200000,"open":"2312.91","high":"2313.53","low":"2306.67","close":"2308.99","volume":"278302.12","vol_ccy":"27830.212","vol_ccy_quote":"64268196.34963","confirm":1},{"ts":1776753000000,"open":"2308.98","high":"2326.97","low":"2308.97","close":"2316","volume":"773137.81","vol_ccy":"77313.781","vol_ccy_quote":"179350270.36437","confirm":1},{"ts":1776754800000,"open":"2316","high":"2323.11","low":"2310.03","close":"2319.83","volume":"540419.22","vol_ccy":"54041.922","vol_ccy_quote":"125192401.66226","confirm":1},{"ts":1776756600000,"open":"2319.84","high":"2323.37","low":"2313.99","close":"2316.87","volume":"538616.37","vol_ccy":"53861.637","vol_ccy_quote":"124865756.14898","confirm":1},{"ts":1776758400000,"open":"2316.88","high":"2322.52","low":"2312.5","close":"2321.47","volume":"390897.22","vol_ccy":"39089.722","vol_ccy_quote":"90610503.52358","confirm":1},{"ts":1776760200000,"open":"2321.46","high":"2338","low":"2318","close":"2322.09","volume":"1132958.94","vol_ccy":"113295.894","vol_ccy_quote":"263611666.68759","confirm":1},{"ts":1776762000000,"open":"2322.09","high":"2326.36","low":"2316.42","close":"2318.13","volume":"568357.73","vol_ccy":"56835.773","vol_ccy_quote":"131949865.98134","confirm":1},{"ts":1776763800000,"open":"2318.13","high":"2324.8","low":"2317","close":"2324.28","volume":"261081.2","vol_ccy":"26108.12","vol_ccy_quote":"60609314.16858","confirm":1},{"ts":1776765600000,"open":"2324.27","high":"2329.81","low":"2323.52","close":"2326.68","volume":"450346.66","vol_ccy":"45034.666","vol_ccy_quote":"104793134.834","confirm":1},{"ts":1776767400000,"open":"2326.69","high":"2335.78","low":"2325.91","close":"2329.65","volume":"639234.24","vol_ccy":"63923.424","vol_ccy_quote":"149078103.57186","confirm":1},{"ts":1776769200000,"open":"2329.65","high":"2329.98","low":"2314.01","close":"2325.46","volume":"1219444.89","vol_ccy":"121944.489","vol_ccy_quote":"283039433.14929","confirm":1},{"ts":1776771000000,"open":"2325.46","high":"2326.83","low":"2316.8","close":"2319.01","volume":"424279.92","vol_ccy":"42427.992","vol_ccy_quote":"98480871.1436","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2323.15","low":"2313","close":"2316.6","volume":"634392.82","vol_ccy":"63439.282","vol_ccy_quote":"146958822.9066","confirm":1},{"ts":1776774600000,"open":"2316.59","high":"2319.88","low":"2292","close":"2306.8","volume":"2281348.05","vol_ccy":"228134.805","vol_ccy_quote":"525589446.3571","confirm":1},{"ts":1776776400000,"open":"2306.79","high":"2309.8","low":"2302.03","close":"2306.7","volume":"490790.48","vol_ccy":"49079.048","vol_ccy_quote":"113161529.70996","confirm":1},{"ts":1776778200000,"open":"2306.7","high":"2316.79","low":"2299.05","close":"2311.65","volume":"1072803.86","vol_ccy":"107280.386","vol_ccy_quote":"247594748.83709","confirm":1},{"ts":1776780000000,"open":"2311.66","high":"2322.43","low":"2302.69","close":"2313.19","volume":"1020111.12","vol_ccy":"102011.112","vol_ccy_quote":"235902632.56761","confirm":1},{"ts":1776781800000,"open":"2313.2","high":"2326.67","low":"2293.96","close":"2298.01","volume":"1630986.6","vol_ccy":"163098.66","vol_ccy_quote":"376851298.64446","confirm":1},{"ts":1776783600000,"open":"2298","high":"2309.9","low":"2288.22","close":"2300.88","volume":"2005242.51","vol_ccy":"200524.251","vol_ccy_quote":"461187139.17657","confirm":1},{"ts":1776785400000,"open":"2300.88","high":"2309.21","low":"2294","close":"2309.21","volume":"722613.38","vol_ccy":"72261.338","vol_ccy_quote":"166445153.49196","confirm":1},{"ts":1776787200000,"open":"2309.21","high":"2317.13","low":"2306.69","close":"2311.01","volume":"991441.91","vol_ccy":"99144.191","vol_ccy_quote":"229273750.63739","confirm":1},{"ts":1776789000000,"open":"2311","high":"2323.99","low":"2305","close":"2306.26","volume":"835217.03","vol_ccy":"83521.703","vol_ccy_quote":"193405127.82769","confirm":1},{"ts":1776790800000,"open":"2306.25","high":"2308.32","low":"2282","close":"2294.67","volume":"1566739.17","vol_ccy":"156673.917","vol_ccy_quote":"359579198.76457","confirm":1},{"ts":1776792600000,"open":"2294.67","high":"2318.88","low":"2292.12","close":"2305.07","volume":"1392318.3","vol_ccy":"139231.83","vol_ccy_quote":"321267405.4584","confirm":1},{"ts":1776794400000,"open":"2305.07","high":"2308.98","low":"2298.95","close":"2304.35","volume":"497772.16","vol_ccy":"49777.216","vol_ccy_quote":"114674207.5878","confirm":1},{"ts":1776796200000,"open":"2304.36","high":"2312.33","low":"2299.7","close":"2311.67","volume":"550165.86","vol_ccy":"55016.586","vol_ccy_quote":"126899872.8859","confirm":1},{"ts":1776798000000,"open":"2311.66","high":"2331.31","low":"2311.04","close":"2323.63","volume":"1394513.85","vol_ccy":"139451.385","vol_ccy_quote":"323641812.41453","confirm":1},{"ts":1776799800000,"open":"2323.64","high":"2323.98","low":"2286.07","close":"2297.5","volume":"1743293.7","vol_ccy":"174329.37","vol_ccy_quote":"400907794.87308","confirm":1},{"ts":1776801600000,"open":"2297.5","high":"2323.99","low":"2294.55","close":"2316.79","volume":"1849166.61","vol_ccy":"184916.661","vol_ccy_quote":"427815293.50104","confirm":1},{"ts":1776803400000,"open":"2316.79","high":"2324.68","low":"2309.38","close":"2313.34","volume":"497273.59","vol_ccy":"49727.359","vol_ccy_quote":"115221954.7345","confirm":1},{"ts":1776805200000,"open":"2313.34","high":"2316.97","low":"2308.22","close":"2311.83","volume":"207712.93","vol_ccy":"20771.293","vol_ccy_quote":"48036499.04017","confirm":1},{"ts":1776807000000,"open":"2311.83","high":"2314.46","low":"2309","close":"2311.06","volume":"115227.7","vol_ccy":"11522.77","vol_ccy_quote":"26633047.94817","confirm":1},{"ts":1776808800000,"open":"2311.06","high":"2315.89","low":"2302","close":"2305.69","volume":"361746.49","vol_ccy":"36174.649","vol_ccy_quote":"83519250.96598","confirm":1},{"ts":1776810600000,"open":"2305.7","high":"2311","low":"2300","close":"2310.21","volume":"302104.79","vol_ccy":"30210.479","vol_ccy_quote":"69666538.17502","confirm":1},{"ts":1776812400000,"open":"2310.21","high":"2320.5","low":"2309.7","close":"2315.26","volume":"301620.44","vol_ccy":"30162.044","vol_ccy_quote":"69880513.70868","confirm":1},{"ts":1776814200000,"open":"2315.25","high":"2329.14","low":"2314.33","close":"2326.2","volume":"682001.72","vol_ccy":"68200.172","vol_ccy_quote":"158495934.91983","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2329.68","low":"2321.5","close":"2323.65","volume":"385819.86","vol_ccy":"38581.986","vol_ccy_quote":"89737583.85202","confirm":1},{"ts":1776817800000,"open":"2323.65","high":"2327.8","low":"2321.05","close":"2324.36","volume":"234987.46","vol_ccy":"23498.746","vol_ccy_quote":"54604314.22492","confirm":1},{"ts":1776819600000,"open":"2324.36","high":"2327.55","low":"2313.16","close":"2313.18","volume":"544135.18","vol_ccy":"54413.518","vol_ccy_quote":"126186322.62352","confirm":1},{"ts":1776821400000,"open":"2313.17","high":"2325","low":"2311.9","close":"2321.5","volume":"440359.97","vol_ccy":"44035.997","vol_ccy_quote":"102073592.06572","confirm":1},{"ts":1776823200000,"open":"2321.49","high":"2357.59","low":"2319","close":"2354.57","volume":"2618824.7","vol_ccy":"261882.47","vol_ccy_quote":"613494434.76752","confirm":1},{"ts":1776825000000,"open":"2354.57","high":"2375","low":"2348.2","close":"2369.53","volume":"2714949.11","vol_ccy":"271494.911","vol_ccy_quote":"641395580.54998","confirm":1},{"ts":1776826800000,"open":"2369.53","high":"2378.78","low":"2361.33","close":"2364.04","volume":"1714626.47","vol_ccy":"171462.647","vol_ccy_quote":"406372796.3514","confirm":1},{"ts":1776828600000,"open":"2364.03","high":"2365.68","low":"2357.15","close":"2362.65","volume":"646501.58","vol_ccy":"64650.158","vol_ccy_quote":"152641587.90079","confirm":1},{"ts":1776830400000,"open":"2362.65","high":"2366.3","low":"2357.17","close":"2360.89","volume":"576255.33","vol_ccy":"57625.533","vol_ccy_quote":"136143008.38344","confirm":1},{"ts":1776832200000,"open":"2360.88","high":"2368.86","low":"2358.52","close":"2363","volume":"534898.61","vol_ccy":"53489.861","vol_ccy_quote":"126422009.14861","confirm":1},{"ts":1776834000000,"open":"2363","high":"2395.87","low":"2360.77","close":"2386.65","volume":"2545061.29","vol_ccy":"254506.129","vol_ccy_quote":"606818573.10187","confirm":1},{"ts":1776835800000,"open":"2386.65","high":"2413.48","low":"2385","close":"2395.41","volume":"3806574.26","vol_ccy":"380657.426","vol_ccy_quote":"912895305.56214","confirm":1},{"ts":1776837600000,"open":"2395.41","high":"2395.84","low":"2388.12","close":"2390.99","volume":"824225.37","vol_ccy":"82422.537","vol_ccy_quote":"197108775.88047","confirm":1},{"ts":1776839400000,"open":"2390.99","high":"2393.28","low":"2388.3","close":"2392.08","volume":"347901.35","vol_ccy":"34790.135","vol_ccy_quote":"83174270.36733","confirm":1},{"ts":1776841200000,"open":"2392.07","high":"2396.47","low":"2382.77","close":"2386","volume":"902559.01","vol_ccy":"90255.901","vol_ccy_quote":"215637479.355","confirm":1},{"ts":1776843000000,"open":"2386","high":"2393.64","low":"2385.1","close":"2388.9","volume":"427440.18","vol_ccy":"42744.018","vol_ccy_quote":"102141197.16292","confirm":1},{"ts":1776844800000,"open":"2388.89","high":"2392.64","low":"2384.47","close":"2384.57","volume":"420671.45","vol_ccy":"42067.145","vol_ccy_quote":"100464050.61687","confirm":1},{"ts":1776846600000,"open":"2384.56","high":"2389","low":"2382","close":"2387.03","volume":"462569.36","vol_ccy":"46256.936","vol_ccy_quote":"110331981.47148","confirm":1},{"ts":1776848400000,"open":"2387.03","high":"2392.97","low":"2385.57","close":"2392.35","volume":"370186.12","vol_ccy":"37018.612","vol_ccy_quote":"88466307.47486","confirm":1},{"ts":1776850200000,"open":"2392.35","high":"2392.69","low":"2383.6","close":"2386.63","volume":"319643.6","vol_ccy":"31964.36","vol_ccy_quote":"76324154.79545","confirm":1},{"ts":1776852000000,"open":"2386.62","high":"2390.86","low":"2383.8","close":"2389.65","volume":"220476.94","vol_ccy":"22047.694","vol_ccy_quote":"52650646.88458","confirm":1},{"ts":1776853800000,"open":"2389.65","high":"2392.49","low":"2387.54","close":"2389.09","volume":"158529.63","vol_ccy":"15852.963","vol_ccy_quote":"37888926.83249","confirm":1},{"ts":1776855600000,"open":"2389.08","high":"2392.49","low":"2385.3","close":"2391.35","volume":"289013.92","vol_ccy":"28901.392","vol_ccy_quote":"69064739.19194","confirm":1},{"ts":1776857400000,"open":"2391.36","high":"2399.6","low":"2387.56","close":"2397.39","volume":"666075.88","vol_ccy":"66607.588","vol_ccy_quote":"159475868.35018","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2405","low":"2395.08","close":"2396.89","volume":"956301.07","vol_ccy":"95630.107","vol_ccy_quote":"229488069.54197","confirm":1},{"ts":1776861000000,"open":"2396.88","high":"2406.14","low":"2394.76","close":"2403.62","volume":"650470.27","vol_ccy":"65047.027","vol_ccy_quote":"156173585.67346","confirm":1},{"ts":1776862800000,"open":"2403.63","high":"2414.99","low":"2400.74","close":"2408.46","volume":"1236351.53","vol_ccy":"123635.153","vol_ccy_quote":"297777788.43929","confirm":1},{"ts":1776864600000,"open":"2408.46","high":"2422.45","low":"2399.14","close":"2415.95","volume":"2180868.55","vol_ccy":"218086.855","vol_ccy_quote":"525974933.48475","confirm":1},{"ts":1776866400000,"open":"2415.95","high":"2422.79","low":"2408.58","close":"2410.16","volume":"1505440.43","vol_ccy":"150544.043","vol_ccy_quote":"363633449.288","confirm":1},{"ts":1776868200000,"open":"2410.16","high":"2411.04","low":"2390.5","close":"2401.8","volume":"1821884.93","vol_ccy":"182188.493","vol_ccy_quote":"437050353.21973","confirm":1},{"ts":1776870000000,"open":"2401.8","high":"2402.61","low":"2388.88","close":"2397.99","volume":"1169886.45","vol_ccy":"116988.645","vol_ccy_quote":"280358024.94841","confirm":1},{"ts":1776871800000,"open":"2397.99","high":"2412.75","low":"2393.54","close":"2402.76","volume":"1248639.79","vol_ccy":"124863.979","vol_ccy_quote":"300363174.89872","confirm":1},{"ts":1776873600000,"open":"2402.76","high":"2412.73","low":"2391.47","close":"2392.89","volume":"972507.27","vol_ccy":"97250.727","vol_ccy_quote":"233537183.95949","confirm":1},{"ts":1776875400000,"open":"2392.89","high":"2395.29","low":"2383.14","close":"2385.47","volume":"1104852.32","vol_ccy":"110485.232","vol_ccy_quote":"263992798.65139","confirm":1},{"ts":1776877200000,"open":"2385.48","high":"2397","low":"2385.47","close":"2391.31","volume":"686098.61","vol_ccy":"68609.861","vol_ccy_quote":"164083480.71547","confirm":1},{"ts":1776879000000,"open":"2391.31","high":"2401.65","low":"2390.32","close":"2398.02","volume":"603036.87","vol_ccy":"60303.687","vol_ccy_quote":"144529838.92853","confirm":1},{"ts":1776880800000,"open":"2398.01","high":"2403.6","low":"2395.32","close":"2396.94","volume":"394287.77","vol_ccy":"39428.777","vol_ccy_quote":"94609052.96788","confirm":1},{"ts":1776882600000,"open":"2396.94","high":"2403.39","low":"2394","close":"2396.07","volume":"291024.96","vol_ccy":"29102.496","vol_ccy_quote":"69814656.54875","confirm":1},{"ts":1776884400000,"open":"2396.08","high":"2406","low":"2387.68","close":"2403.73","volume":"628061.41","vol_ccy":"62806.141","vol_ccy_quote":"150534250.33257","confirm":1},{"ts":1776886200000,"open":"2403.72","high":"2404.53","low":"2391.09","close":"2396.53","volume":"490747.4","vol_ccy":"49074.74","vol_ccy_quote":"117586448.54801","confirm":1},{"ts":1776888000000,"open":"2396.53","high":"2401.45","low":"2390.31","close":"2396.63","volume":"413408.42","vol_ccy":"41340.842","vol_ccy_quote":"99084382.43951","confirm":1},{"ts":1776889800000,"open":"2396.62","high":"2398.34","low":"2389.66","close":"2390.79","volume":"238799.49","vol_ccy":"23879.949","vol_ccy_quote":"57141484.08781","confirm":1},{"ts":1776891600000,"open":"2390.78","high":"2397.44","low":"2390.58","close":"2395.61","volume":"152423.32","vol_ccy":"15242.332","vol_ccy_quote":"36489343.26143","confirm":1},{"ts":1776893400000,"open":"2395.61","high":"2405","low":"2395.61","close":"2401.12","volume":"224185.63","vol_ccy":"22418.563","vol_ccy_quote":"53830460.39159","confirm":1},{"ts":1776895200000,"open":"2401.13","high":"2404.13","low":"2395","close":"2395.95","volume":"211324.66","vol_ccy":"21132.466","vol_ccy_quote":"50723169.94623","confirm":1},{"ts":1776897000000,"open":"2395.96","high":"2399.27","low":"2393","close":"2398.61","volume":"208010.78","vol_ccy":"20801.078","vol_ccy_quote":"49829005.81294","confirm":1},{"ts":1776898800000,"open":"2398.62","high":"2399.35","low":"2377.2","close":"2385.02","volume":"943045.92","vol_ccy":"94304.592","vol_ccy_quote":"225013336.03795","confirm":1},{"ts":1776900600000,"open":"2385.03","high":"2385.03","low":"2372.03","close":"2372.93","volume":"768558.95","vol_ccy":"76855.895","vol_ccy_quote":"182657843.00577","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2377.75","low":"2342.5","close":"2372.41","volume":"2726404.13","vol_ccy":"272640.413","vol_ccy_quote":"643804363.10063","confirm":1},{"ts":1776904200000,"open":"2372.41","high":"2382.19","low":"2366.78","close":"2371.92","volume":"790324.58","vol_ccy":"79032.458","vol_ccy_quote":"187599362.08935","confirm":1},{"ts":1776906000000,"open":"2371.93","high":"2372","low":"2359.16","close":"2362","volume":"615526.24","vol_ccy":"61552.624","vol_ccy_quote":"145561795.47818","confirm":1},{"ts":1776907800000,"open":"2362","high":"2368.88","low":"2360","close":"2365.93","volume":"365184.33","vol_ccy":"36518.433","vol_ccy_quote":"86366549.31331","confirm":1},{"ts":1776909600000,"open":"2365.94","high":"2366.45","low":"2347","close":"2354.47","volume":"1023100.5","vol_ccy":"102310.05","vol_ccy_quote":"241079428.3078","confirm":1},{"ts":1776911400000,"open":"2354.47","high":"2356.88","low":"2343","close":"2351.16","volume":"1416497.27","vol_ccy":"141649.727","vol_ccy_quote":"332745455.23224","confirm":1},{"ts":1776913200000,"open":"2351.15","high":"2352.23","low":"2335.44","close":"2338.01","volume":"1525346.35","vol_ccy":"152534.635","vol_ccy_quote":"357375878.64436","confirm":1},{"ts":1776915000000,"open":"2338.01","high":"2341.99","low":"2330.13","close":"2339.83","volume":"974595.05","vol_ccy":"97459.505","vol_ccy_quote":"227657916.65687","confirm":1},{"ts":1776916800000,"open":"2339.83","high":"2343.99","low":"2336.25","close":"2342.26","volume":"590195.18","vol_ccy":"59019.518","vol_ccy_quote":"138143887.64572","confirm":1},{"ts":1776918600000,"open":"2342.25","high":"2347.5","low":"2342.11","close":"2346.56","volume":"329761.45","vol_ccy":"32976.145","vol_ccy_quote":"77345512.5036","confirm":1},{"ts":1776920400000,"open":"2346.57","high":"2351.68","low":"2344.43","close":"2345.14","volume":"515797.51","vol_ccy":"51579.751","vol_ccy_quote":"121146768.46672","confirm":1},{"ts":1776922200000,"open":"2345.15","high":"2351.19","low":"2339.2","close":"2347.78","volume":"523084.26","vol_ccy":"52308.426","vol_ccy_quote":"122634975.76062","confirm":1},{"ts":1776924000000,"open":"2347.77","high":"2358","low":"2347.77","close":"2355.22","volume":"702094.75","vol_ccy":"70209.475","vol_ccy_quote":"165232780.71831","confirm":1},{"ts":1776925800000,"open":"2355.22","high":"2357.25","low":"2347.78","close":"2353.22","volume":"431455.14","vol_ccy":"43145.514","vol_ccy_quote":"101517364.51558","confirm":1},{"ts":1776927600000,"open":"2353.22","high":"2355.51","low":"2347.11","close":"2349.47","volume":"415944.33","vol_ccy":"41594.433","vol_ccy_quote":"97786718.13254","confirm":1},{"ts":1776929400000,"open":"2349.46","high":"2352.48","low":"2339.53","close":"2343.17","volume":"628323.94","vol_ccy":"62832.394","vol_ccy_quote":"147331224.40055","confirm":1},{"ts":1776931200000,"open":"2343.16","high":"2343.97","low":"2335.56","close":"2338.14","volume":"704420.79","vol_ccy":"70442.079","vol_ccy_quote":"164822318.27525","confirm":1},{"ts":1776933000000,"open":"2338.14","high":"2340.48","low":"2334","close":"2339.1","volume":"580670.46","vol_ccy":"58067.046","vol_ccy_quote":"135681552.93911","confirm":1},{"ts":1776934800000,"open":"2339.1","high":"2339.1","low":"2312","close":"2320.81","volume":"2202554.14","vol_ccy":"220255.414","vol_ccy_quote":"511658059.92132","confirm":1},{"ts":1776936600000,"open":"2320.81","high":"2325.84","low":"2313.25","close":"2315.43","volume":"801321.96","vol_ccy":"80132.196","vol_ccy_quote":"185783450.34185","confirm":1},{"ts":1776938400000,"open":"2315.43","high":"2318.54","low":"2303.01","close":"2313.01","volume":"1514525.74","vol_ccy":"151452.574","vol_ccy_quote":"349850410.92554","confirm":1},{"ts":1776940200000,"open":"2313","high":"2315.45","low":"2310.68","close":"2313.35","volume":"465729.36","vol_ccy":"46572.936","vol_ccy_quote":"107708025.43893","confirm":1},{"ts":1776942000000,"open":"2313.35","high":"2320.66","low":"2313.35","close":"2319.28","volume":"514251.08","vol_ccy":"51425.108","vol_ccy_quote":"119162641.60013","confirm":1},{"ts":1776943800000,"open":"2319.28","high":"2331.46","low":"2315.74","close":"2327.94","volume":"958526.03","vol_ccy":"95852.603","vol_ccy_quote":"222882429.04137","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2334.57","low":"2324.04","close":"2328.99","volume":"645398.18","vol_ccy":"64539.818","vol_ccy_quote":"150317811.72364","confirm":1},{"ts":1776947400000,"open":"2329","high":"2331.24","low":"2318.74","close":"2327.48","volume":"707496.34","vol_ccy":"70749.634","vol_ccy_quote":"164500394.89723","confirm":1},{"ts":1776949200000,"open":"2327.49","high":"2331.25","low":"2319.15","close":"2321.78","volume":"523158.24","vol_ccy":"52315.824","vol_ccy_quote":"121610252.78166","confirm":1},{"ts":1776951000000,"open":"2321.78","high":"2324.9","low":"2314.08","close":"2318.6","volume":"875336.41","vol_ccy":"87533.641","vol_ccy_quote":"203008049.4637","confirm":1},{"ts":1776952800000,"open":"2318.6","high":"2334.11","low":"2314.81","close":"2325.97","volume":"878388.72","vol_ccy":"87838.872","vol_ccy_quote":"204121038.32073","confirm":1},{"ts":1776954600000,"open":"2325.98","high":"2333.67","low":"2324.3","close":"2332.77","volume":"664353.53","vol_ccy":"66435.353","vol_ccy_quote":"154778879.737","confirm":1},{"ts":1776956400000,"open":"2332.77","high":"2343","low":"2322.52","close":"2331","volume":"1257115.13","vol_ccy":"125711.513","vol_ccy_quote":"293477244.69798","confirm":1},{"ts":1776958200000,"open":"2331","high":"2338.76","low":"2326.56","close":"2332","volume":"809416.13","vol_ccy":"80941.613","vol_ccy_quote":"188740369.66103","confirm":1},{"ts":1776960000000,"open":"2331.99","high":"2334.27","low":"2327.05","close":"2328.5","volume":"437825.11","vol_ccy":"43782.511","vol_ccy_quote":"102038063.30682","confirm":1},{"ts":1776961800000,"open":"2328.51","high":"2333","low":"2321.43","close":"2324.96","volume":"428566.15","vol_ccy":"42856.615","vol_ccy_quote":"99719844.34469","confirm":1},{"ts":1776963600000,"open":"2324.96","high":"2328.28","low":"2303.5","close":"2308.1","volume":"1928456.91","vol_ccy":"192845.691","vol_ccy_quote":"446309253.34156","confirm":1},{"ts":1776965400000,"open":"2308.11","high":"2311.21","low":"2283.59","close":"2308.95","volume":"3106685.24","vol_ccy":"310668.524","vol_ccy_quote":"713882973.01476","confirm":1},{"ts":1776967200000,"open":"2308.94","high":"2318.15","low":"2306.56","close":"2308.92","volume":"1165945.85","vol_ccy":"116594.585","vol_ccy_quote":"269558041.05684","confirm":1},{"ts":1776969000000,"open":"2308.91","high":"2315.64","low":"2303.01","close":"2303.93","volume":"502386.78","vol_ccy":"50238.678","vol_ccy_quote":"116074890.19887","confirm":1},{"ts":1776970800000,"open":"2303.94","high":"2313.26","low":"2298.34","close":"2312.23","volume":"476697.65","vol_ccy":"47669.765","vol_ccy_quote":"109915127.07233","confirm":1},{"ts":1776972600000,"open":"2312.23","high":"2317.86","low":"2306.62","close":"2311.89","volume":"446721.29","vol_ccy":"44672.129","vol_ccy_quote":"103323398.46011","confirm":1},{"ts":1776974400000,"open":"2311.88","high":"2324.43","low":"2311.57","close":"2317.74","volume":"509049.03","vol_ccy":"50904.903","vol_ccy_quote":"118108179.55459","confirm":1},{"ts":1776976200000,"open":"2317.73","high":"2328.84","low":"2316.65","close":"2324.22","volume":"461243.04","vol_ccy":"46124.304","vol_ccy_quote":"107231802.64535","confirm":1},{"ts":1776978000000,"open":"2324.22","high":"2325","low":"2319.61","close":"2323.59","volume":"205478.99","vol_ccy":"20547.899","vol_ccy_quote":"47722232.88655","confirm":1},{"ts":1776979800000,"open":"2323.59","high":"2327.51","low":"2320.15","close":"2320.16","volume":"221528.3","vol_ccy":"22152.83","vol_ccy_quote":"51508438.85423","confirm":1},{"ts":1776981600000,"open":"2320.16","high":"2338.81","low":"2320.15","close":"2329.63","volume":"652835.71","vol_ccy":"65283.571","vol_ccy_quote":"152249784.57771","confirm":1},{"ts":1776983400000,"open":"2329.62","high":"2336","low":"2328.59","close":"2330.55","volume":"257102.04","vol_ccy":"25710.204","vol_ccy_quote":"59956664.3098","confirm":1},{"ts":1776985200000,"open":"2330.55","high":"2332.2","low":"2322.3","close":"2326","volume":"291991.37","vol_ccy":"29199.137","vol_ccy_quote":"67946239.92279","confirm":1},{"ts":1776987000000,"open":"2326","high":"2331.81","low":"2325.75","close":"2328.97","volume":"175691.54","vol_ccy":"17569.154","vol_ccy_quote":"40922800.79473","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2325.48","close":"2332.6","volume":"382031.73","vol_ccy":"38203.173","vol_ccy_quote":"89072931.20016","confirm":1},{"ts":1776990600000,"open":"2332.61","high":"2335.77","low":"2328.71","close":"2331.27","volume":"225802.72","vol_ccy":"22580.272","vol_ccy_quote":"52664842.6046","confirm":1},{"ts":1776992400000,"open":"2331.27","high":"2331.56","low":"2319.5","close":"2320.51","volume":"456705.86","vol_ccy":"45670.586","vol_ccy_quote":"106126809.01318","confirm":1},{"ts":1776994200000,"open":"2320.5","high":"2333.62","low":"2317.04","close":"2331.59","volume":"543777.94","vol_ccy":"54377.794","vol_ccy_quote":"126475566.00794","confirm":1},{"ts":1776996000000,"open":"2331.59","high":"2334.46","low":"2323.33","close":"2324.03","volume":"347534.5","vol_ccy":"34753.45","vol_ccy_quote":"80924433.23459","confirm":1},{"ts":1776997800000,"open":"2324.03","high":"2329.28","low":"2313.72","close":"2318.61","volume":"599845.17","vol_ccy":"59984.517","vol_ccy_quote":"139224755.85575","confirm":1},{"ts":1776999600000,"open":"2318.6","high":"2321.17","low":"2307.35","close":"2309.6","volume":"661746.51","vol_ccy":"66174.651","vol_ccy_quote":"153135929.79667","confirm":1},{"ts":1777001400000,"open":"2309.6","high":"2310.08","low":"2298.53","close":"2307.19","volume":"1130939.66","vol_ccy":"113093.966","vol_ccy_quote":"260480995.40496","confirm":1},{"ts":1777003200000,"open":"2307.2","high":"2310.81","low":"2302.92","close":"2303.46","volume":"434498.87","vol_ccy":"43449.887","vol_ccy_quote":"100246671.73567","confirm":1},{"ts":1777005000000,"open":"2303.45","high":"2307.5","low":"2298.2","close":"2305.11","volume":"401047.25","vol_ccy":"40104.725","vol_ccy_quote":"92378424.44054","confirm":1},{"ts":1777006800000,"open":"2305.1","high":"2305.72","low":"2298.82","close":"2304.11","volume":"417191.82","vol_ccy":"41719.182","vol_ccy_quote":"96063856.48003","confirm":1},{"ts":1777008600000,"open":"2304.11","high":"2316.4","low":"2304.11","close":"2313.76","volume":"564572.73","vol_ccy":"56457.273","vol_ccy_quote":"130440974.35997","confirm":1},{"ts":1777010400000,"open":"2313.77","high":"2315.9","low":"2311.06","close":"2312.03","volume":"378287","vol_ccy":"37828.7","vol_ccy_quote":"87495570.38499","confirm":1},{"ts":1777012200000,"open":"2312.04","high":"2312.85","low":"2307.14","close":"2308.11","volume":"296147.85","vol_ccy":"29614.785","vol_ccy_quote":"68396237.61297","confirm":1},{"ts":1777014000000,"open":"2308.11","high":"2315.41","low":"2307.41","close":"2313.08","volume":"264731.51","vol_ccy":"26473.151","vol_ccy_quote":"61210479.95295","confirm":1},{"ts":1777015800000,"open":"2313.09","high":"2314.15","low":"2307.22","close":"2310.64","volume":"522871.01","vol_ccy":"52287.101","vol_ccy_quote":"120851583.74947","confirm":1},{"ts":1777017600000,"open":"2310.64","high":"2322.45","low":"2306.25","close":"2315","volume":"751163.58","vol_ccy":"75116.358","vol_ccy_quote":"173939246.82829","confirm":1},{"ts":1777019400000,"open":"2315","high":"2316.78","low":"2311.01","close":"2313.76","volume":"389480.54","vol_ccy":"38948.054","vol_ccy_quote":"90118363.0964","confirm":1},{"ts":1777021200000,"open":"2313.77","high":"2314.43","low":"2302.12","close":"2307.16","volume":"773874.77","vol_ccy":"77387.477","vol_ccy_quote":"178501423.66032","confirm":1},{"ts":1777023000000,"open":"2307.15","high":"2310.37","low":"2305.48","close":"2308.74","volume":"218520.39","vol_ccy":"21852.039","vol_ccy_quote":"50440070.75627","confirm":1},{"ts":1777024800000,"open":"2308.74","high":"2315","low":"2304.7","close":"2312.49","volume":"349964.03","vol_ccy":"34996.403","vol_ccy_quote":"80831889.30935","confirm":1},{"ts":1777026600000,"open":"2312.49","high":"2317.95","low":"2311.09","close":"2314.59","volume":"404814.53","vol_ccy":"40481.453","vol_ccy_quote":"93698231.38338","confirm":1},{"ts":1777028400000,"open":"2314.6","high":"2330.52","low":"2314.53","close":"2330.11","volume":"1588344.92","vol_ccy":"158834.492","vol_ccy_quote":"369303053.51138","confirm":1},{"ts":1777030200000,"open":"2330.11","high":"2331.2","low":"2325.13","close":"2326.61","volume":"557990.72","vol_ccy":"55799.072","vol_ccy_quote":"129927316.27282","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.84","low":"2323.51","close":"2327","volume":"502979.53","vol_ccy":"50297.953","vol_ccy_quote":"117091095.98316","confirm":1},{"ts":1777033800000,"open":"2326.99","high":"2327","low":"2316.27","close":"2324.01","volume":"729574.84","vol_ccy":"72957.484","vol_ccy_quote":"169378642.27093","confirm":1},{"ts":1777035600000,"open":"2324.01","high":"2330.96","low":"2321.5","close":"2322.21","volume":"575526.48","vol_ccy":"57552.648","vol_ccy_quote":"133890497.64922","confirm":1},{"ts":1777037400000,"open":"2322.15","high":"2325","low":"2309.03","close":"2316.2","volume":"1278234.31","vol_ccy":"127823.431","vol_ccy_quote":"296045459.98037","confirm":1},{"ts":1777039200000,"open":"2316.19","high":"2316.19","low":"2303","close":"2305.76","volume":"1284744.17","vol_ccy":"128474.417","vol_ccy_quote":"296670842.43962","confirm":1},{"ts":1777041000000,"open":"2305.76","high":"2317.36","low":"2304.61","close":"2312.63","volume":"739925.08","vol_ccy":"73992.508","vol_ccy_quote":"171078161.07803","confirm":1},{"ts":1777042800000,"open":"2312.63","high":"2313.88","low":"2300.01","close":"2311.41","volume":"883724.33","vol_ccy":"88372.433","vol_ccy_quote":"203830312.71038","confirm":1},{"ts":1777044600000,"open":"2311.41","high":"2329.45","low":"2311.08","close":"2323","volume":"1185176.56","vol_ccy":"118517.656","vol_ccy_quote":"275050862.90791","confirm":1},{"ts":1777046400000,"open":"2323","high":"2323.28","low":"2311","close":"2314.68","volume":"476223.37","vol_ccy":"47622.337","vol_ccy_quote":"110325970.6001","confirm":1},{"ts":1777048200000,"open":"2314.68","high":"2320.85","low":"2309","close":"2315.76","volume":"402375.01","vol_ccy":"40237.501","vol_ccy_quote":"93116955.33792","confirm":1},{"ts":1777050000000,"open":"2315.77","high":"2318.75","low":"2311.91","close":"2314.35","volume":"217920.55","vol_ccy":"21792.055","vol_ccy_quote":"50450680.67277","confirm":1},{"ts":1777051800000,"open":"2314.34","high":"2321.6","low":"2307.6","close":"2318.93","volume":"507414.14","vol_ccy":"50741.414","vol_ccy_quote":"117457226.11733","confirm":1},{"ts":1777053600000,"open":"2318.93","high":"2320.31","low":"2309","close":"2313.83","volume":"344619.17","vol_ccy":"34461.917","vol_ccy_quote":"79748116.77208","confirm":1},{"ts":1777055400000,"open":"2313.84","high":"2319.71","low":"2313.41","close":"2318.84","volume":"198538.98","vol_ccy":"19853.898","vol_ccy_quote":"46012506.01077","confirm":1},{"ts":1777057200000,"open":"2318.84","high":"2324.5","low":"2318","close":"2319.75","volume":"251495.24","vol_ccy":"25149.524","vol_ccy_quote":"58375995.77678","confirm":1},{"ts":1777059000000,"open":"2319.76","high":"2322","low":"2318.58","close":"2320.48","volume":"133984.36","vol_ccy":"13398.436","vol_ccy_quote":"31089543.30879","confirm":1},{"ts":1777060800000,"open":"2320.48","high":"2320.65","low":"2313.5","close":"2315.84","volume":"215478.65","vol_ccy":"21547.865","vol_ccy_quote":"49929650.86992","confirm":1},{"ts":1777062600000,"open":"2315.84","high":"2328","low":"2315.83","close":"2325.74","volume":"508666.66","vol_ccy":"50866.666","vol_ccy_quote":"118237339.92357","confirm":1},{"ts":1777064400000,"open":"2325.73","high":"2326.67","low":"2314.26","close":"2316.53","volume":"378119.8","vol_ccy":"37811.98","vol_ccy_quote":"87689828.81871","confirm":1},{"ts":1777066200000,"open":"2316.52","high":"2317.97","low":"2311.11","close":"2314.32","volume":"184094.86","vol_ccy":"18409.486","vol_ccy_quote":"42616539.41712","confirm":1},{"ts":1777068000000,"open":"2314.32","high":"2315.15","low":"2312.03","close":"2312.17","volume":"160856.32","vol_ccy":"16085.632","vol_ccy_quote":"37213946.40091","confirm":1},{"ts":1777069800000,"open":"2312.17","high":"2312.35","low":"2305.78","close":"2311.08","volume":"299468.07","vol_ccy":"29946.807","vol_ccy_quote":"69160750.27533","confirm":1},{"ts":1777071600000,"open":"2311.08","high":"2314.16","low":"2311.08","close":"2313.87","volume":"109836.66","vol_ccy":"10983.666","vol_ccy_quote":"25403868.5341","confirm":1},{"ts":1777073400000,"open":"2313.87","high":"2315.38","low":"2313.06","close":"2314.05","volume":"90714.48","vol_ccy":"9071.448","vol_ccy_quote":"20994904.61713","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2314.65","low":"2310.7","close":"2310.96","volume":"91551.76","vol_ccy":"9155.176","vol_ccy_quote":"21168864.89599","confirm":1},{"ts":1777077000000,"open":"2310.96","high":"2315.23","low":"2310.36","close":"2315","volume":"114162.65","vol_ccy":"11416.265","vol_ccy_quote":"26405707.61862","confirm":1},{"ts":1777078800000,"open":"2315","high":"2319.74","low":"2314.55","close":"2316.71","volume":"196902.52","vol_ccy":"19690.252","vol_ccy_quote":"45625934.04106","confirm":1},{"ts":1777080600000,"open":"2316.71","high":"2320.32","low":"2316.44","close":"2316.78","volume":"144562.46","vol_ccy":"14456.246","vol_ccy_quote":"33514303.34781","confirm":1},{"ts":1777082400000,"open":"2316.77","high":"2318.28","low":"2313.1","close":"2317.26","volume":"200698.58","vol_ccy":"20069.858","vol_ccy_quote":"46479116.72032","confirm":1},{"ts":1777084200000,"open":"2317.27","high":"2317.63","low":"2315.4","close":"2316.35","volume":"96446.98","vol_ccy":"9644.698","vol_ccy_quote":"22340328.45999","confirm":1},{"ts":1777086000000,"open":"2316.35","high":"2319.8","low":"2314.54","close":"2315.3","volume":"123791.02","vol_ccy":"12379.102","vol_ccy_quote":"28680977.85122","confirm":1},{"ts":1777087800000,"open":"2315.3","high":"2318.34","low":"2315.25","close":"2317.54","volume":"94988.9","vol_ccy":"9498.89","vol_ccy_quote":"22006989.98816","confirm":1},{"ts":1777089600000,"open":"2317.54","high":"2318.08","low":"2316.17","close":"2316.66","volume":"67008.05","vol_ccy":"6700.805","vol_ccy_quote":"15527122.81714","confirm":1},{"ts":1777091400000,"open":"2316.66","high":"2316.67","low":"2315","close":"2315.5","volume":"95988.9","vol_ccy":"9598.89","vol_ccy_quote":"22229713.4796","confirm":1},{"ts":1777093200000,"open":"2315.51","high":"2315.51","low":"2312.1","close":"2313.49","volume":"183334.91","vol_ccy":"18333.491","vol_ccy_quote":"42411801.28797","confirm":1},{"ts":1777095000000,"open":"2313.49","high":"2315.29","low":"2313.4","close":"2315.16","volume":"81581.84","vol_ccy":"8158.184","vol_ccy_quote":"18883498.04881","confirm":1},{"ts":1777096800000,"open":"2315.15","high":"2316.62","low":"2313.78","close":"2314.17","volume":"85002.67","vol_ccy":"8500.267","vol_ccy_quote":"19680219.08001","confirm":1},{"ts":1777098600000,"open":"2314.17","high":"2316.58","low":"2314.17","close":"2315.06","volume":"78120.53","vol_ccy":"7812.053","vol_ccy_quote":"18089627.85646","confirm":1},{"ts":1777100400000,"open":"2315.07","high":"2315.07","low":"2313.2","close":"2314.99","volume":"87130.82","vol_ccy":"8713.082","vol_ccy_quote":"20161044.87726","confirm":1},{"ts":1777102200000,"open":"2314.99","high":"2317.82","low":"2314.34","close":"2315.46","volume":"119477.07","vol_ccy":"11947.707","vol_ccy_quote":"27673277.01031","confirm":1},{"ts":1777104000000,"open":"2315.45","high":"2317.66","low":"2314.9","close":"2317.34","volume":"107800.81","vol_ccy":"10780.081","vol_ccy_quote":"24976265.77571","confirm":1},{"ts":1777105800000,"open":"2317.34","high":"2319.88","low":"2317.33","close":"2318.1","volume":"229709.63","vol_ccy":"22970.963","vol_ccy_quote":"53264929.85276","confirm":1},{"ts":1777107600000,"open":"2318.11","high":"2318.8","low":"2315.48","close":"2315.91","volume":"144582.96","vol_ccy":"14458.296","vol_ccy_quote":"33503386.29172","confirm":1},{"ts":1777109400000,"open":"2315.9","high":"2321.86","low":"2315.8","close":"2317.8","volume":"330983.96","vol_ccy":"33098.396","vol_ccy_quote":"76779816.81098","confirm":1},{"ts":1777111200000,"open":"2317.8","high":"2320.87","low":"2317.32","close":"2319.68","volume":"161998.95","vol_ccy":"16199.895","vol_ccy_quote":"37565815.62055","confirm":1},{"ts":1777113000000,"open":"2319.68","high":"2321.49","low":"2317.87","close":"2319","volume":"151982.55","vol_ccy":"15198.255","vol_ccy_quote":"35249457.18094","confirm":1},{"ts":1777114800000,"open":"2319","high":"2319","low":"2312.29","close":"2313.81","volume":"365779.65","vol_ccy":"36577.965","vol_ccy_quote":"84667950.6929","confirm":1},{"ts":1777116600000,"open":"2313.81","high":"2314.37","low":"2310.05","close":"2312.97","volume":"308080.81","vol_ccy":"30808.081","vol_ccy_quote":"71244529.26054","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2316.92","low":"2311","close":"2313.13","volume":"234792.32","vol_ccy":"23479.232","vol_ccy_quote":"54336497.38251","confirm":1},{"ts":1777120200000,"open":"2313.14","high":"2313.94","low":"2310.32","close":"2312.35","volume":"214908.93","vol_ccy":"21490.893","vol_ccy_quote":"49693587.9386","confirm":1},{"ts":1777122000000,"open":"2312.36","high":"2316.32","low":"2312.36","close":"2315.35","volume":"156101.09","vol_ccy":"15610.109","vol_ccy_quote":"36141853.28068","confirm":1},{"ts":1777123800000,"open":"2315.34","high":"2316.89","low":"2314.55","close":"2315.13","volume":"112698.91","vol_ccy":"11269.891","vol_ccy_quote":"26100069.12416","confirm":1},{"ts":1777125600000,"open":"2315.13","high":"2318","low":"2314","close":"2316.24","volume":"206328.95","vol_ccy":"20632.895","vol_ccy_quote":"47783007.05379","confirm":1},{"ts":1777127400000,"open":"2316.23","high":"2317.2","low":"2314.6","close":"2314.68","volume":"130682.89","vol_ccy":"13068.289","vol_ccy_quote":"30264050.63861","confirm":1},{"ts":1777129200000,"open":"2314.68","high":"2316.94","low":"2314","close":"2316.6","volume":"111738.72","vol_ccy":"11173.872","vol_ccy_quote":"25872214.89094","confirm":1},{"ts":1777131000000,"open":"2316.59","high":"2317.42","low":"2301","close":"2306.93","volume":"879813.26","vol_ccy":"87981.326","vol_ccy_quote":"203086923.38178","confirm":1},{"ts":1777132800000,"open":"2306.93","high":"2310.23","low":"2304.03","close":"2307.75","volume":"560066.94","vol_ccy":"56006.694","vol_ccy_quote":"129243650.56146","confirm":1},{"ts":1777134600000,"open":"2307.76","high":"2310.63","low":"2298.64","close":"2308.83","volume":"561542.48","vol_ccy":"56154.248","vol_ccy_quote":"129415512.69186","confirm":1},{"ts":1777136400000,"open":"2308.83","high":"2313","low":"2306.38","close":"2308.2","volume":"247422.43","vol_ccy":"24742.243","vol_ccy_quote":"57137704.26981","confirm":1},{"ts":1777138200000,"open":"2308.21","high":"2311.26","low":"2307.03","close":"2308.42","volume":"161909.23","vol_ccy":"16190.923","vol_ccy_quote":"37394702.41769","confirm":1},{"ts":1777140000000,"open":"2308.42","high":"2311.5","low":"2307.55","close":"2311.33","volume":"160531.97","vol_ccy":"16053.197","vol_ccy_quote":"37081234.96891","confirm":1},{"ts":1777141800000,"open":"2311.35","high":"2313.6","low":"2310.49","close":"2310.82","volume":"110133.68","vol_ccy":"11013.368","vol_ccy_quote":"25463063.41723","confirm":1},{"ts":1777143600000,"open":"2310.83","high":"2311.53","low":"2308.2","close":"2308.2","volume":"101205.8","vol_ccy":"10120.58","vol_ccy_quote":"23379795.56358","confirm":1},{"ts":1777145400000,"open":"2308.2","high":"2310.12","low":"2306.25","close":"2309.19","volume":"167242.7","vol_ccy":"16724.27","vol_ccy_quote":"38597790.38351","confirm":1},{"ts":1777147200000,"open":"2309.2","high":"2311.43","low":"2308.17","close":"2310.69","volume":"125788.77","vol_ccy":"12578.877","vol_ccy_quote":"29057545.20727","confirm":1},{"ts":1777149000000,"open":"2310.68","high":"2312.43","low":"2310","close":"2312.07","volume":"57640","vol_ccy":"5764","vol_ccy_quote":"13320917.23927","confirm":1},{"ts":1777150800000,"open":"2312.07","high":"2316.8","low":"2312.07","close":"2315.06","volume":"270284.69","vol_ccy":"27028.469","vol_ccy_quote":"62569070.86185","confirm":1},{"ts":1777152600000,"open":"2315.06","high":"2315.3","low":"2311.85","close":"2314.97","volume":"61095.1","vol_ccy":"6109.51","vol_ccy_quote":"14136705.04521","confirm":1},{"ts":1777154400000,"open":"2314.97","high":"2316.85","low":"2314.11","close":"2315.78","volume":"96180.64","vol_ccy":"9618.064","vol_ccy_quote":"22271357.52207","confirm":1},{"ts":1777156200000,"open":"2315.77","high":"2319.67","low":"2315.77","close":"2317.02","volume":"226743.03","vol_ccy":"22674.303","vol_ccy_quote":"52566204.51824","confirm":1},{"ts":1777158000000,"open":"2317.02","high":"2318.89","low":"2315.47","close":"2318.31","volume":"146856.73","vol_ccy":"14685.673","vol_ccy_quote":"34030733.97707","confirm":1},{"ts":1777159800000,"open":"2318.32","high":"2318.76","low":"2316.82","close":"2318.42","volume":"102247.31","vol_ccy":"10224.731","vol_ccy_quote":"23700053.04684","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2318.75","low":"2313.34","close":"2314.3","volume":"186599.9","vol_ccy":"18659.99","vol_ccy_quote":"43205620.64025","confirm":1},{"ts":1777163400000,"open":"2314.31","high":"2317.17","low":"2310.05","close":"2314.19","volume":"172472.06","vol_ccy":"17247.206","vol_ccy_quote":"39914587.82598","confirm":1},{"ts":1777165200000,"open":"2314.19","high":"2315.74","low":"2312.33","close":"2314.86","volume":"152679.13","vol_ccy":"15267.913","vol_ccy_quote":"35332787.3092","confirm":1},{"ts":1777167000000,"open":"2314.86","high":"2317.17","low":"2312.36","close":"2312.97","volume":"160084.71","vol_ccy":"16008.471","vol_ccy_quote":"37056583.9475","confirm":1},{"ts":1777168800000,"open":"2312.97","high":"2317.34","low":"2312.55","close":"2316.42","volume":"121218.58","vol_ccy":"12121.858","vol_ccy_quote":"28073055.54541","confirm":1},{"ts":1777170600000,"open":"2316.41","high":"2317.6","low":"2313.27","close":"2314.26","volume":"123815.27","vol_ccy":"12381.527","vol_ccy_quote":"28664497.26634","confirm":1},{"ts":1777172400000,"open":"2314.26","high":"2315.63","low":"2311.02","close":"2311.43","volume":"135147.43","vol_ccy":"13514.743","vol_ccy_quote":"31267865.05232","confirm":1},{"ts":1777174200000,"open":"2311.44","high":"2311.81","low":"2305.63","close":"2309.23","volume":"369164.23","vol_ccy":"36916.423","vol_ccy_quote":"85210085.27662","confirm":1},{"ts":1777176000000,"open":"2309.24","high":"2311.75","low":"2308.11","close":"2309.94","volume":"124085.87","vol_ccy":"12408.587","vol_ccy_quote":"28663937.67967","confirm":1},{"ts":1777177800000,"open":"2309.94","high":"2318.76","low":"2309.25","close":"2316.43","volume":"409909.36","vol_ccy":"40990.936","vol_ccy_quote":"94935074.21278","confirm":1},{"ts":1777179600000,"open":"2316.4","high":"2337.75","low":"2316.28","close":"2329.74","volume":"2000809.69","vol_ccy":"200080.969","vol_ccy_quote":"465778760.15184","confirm":1},{"ts":1777181400000,"open":"2329.73","high":"2333.45","low":"2325.81","close":"2326.7","volume":"438807.39","vol_ccy":"43880.739","vol_ccy_quote":"102175291.6259","confirm":1},{"ts":1777183200000,"open":"2326.7","high":"2331","low":"2326.7","close":"2328.42","volume":"280922.64","vol_ccy":"28092.264","vol_ccy_quote":"65421836.33456","confirm":1},{"ts":1777185000000,"open":"2328.43","high":"2332.2","low":"2326.04","close":"2328.96","volume":"259668.37","vol_ccy":"25966.837","vol_ccy_quote":"60477777.64909","confirm":1},{"ts":1777186800000,"open":"2328.97","high":"2330.18","low":"2327.03","close":"2328.75","volume":"181486.49","vol_ccy":"18148.649","vol_ccy_quote":"42263935.95591","confirm":1},{"ts":1777188600000,"open":"2328.75","high":"2331.13","low":"2327.48","close":"2330.05","volume":"166920.25","vol_ccy":"16692.025","vol_ccy_quote":"38877613.19112","confirm":1},{"ts":1777190400000,"open":"2330.05","high":"2332.96","low":"2329.01","close":"2330.54","volume":"258217.85","vol_ccy":"25821.785","vol_ccy_quote":"60189955.48842","confirm":1},{"ts":1777192200000,"open":"2330.54","high":"2336.76","low":"2330.14","close":"2331.29","volume":"435092.49","vol_ccy":"43509.249","vol_ccy_quote":"101513284.58361","confirm":1},{"ts":1777194000000,"open":"2331.29","high":"2332.65","low":"2328.21","close":"2330.9","volume":"196587.14","vol_ccy":"19658.714","vol_ccy_quote":"45808092.71908","confirm":1},{"ts":1777195800000,"open":"2330.9","high":"2334.26","low":"2330.01","close":"2333.36","volume":"234802.51","vol_ccy":"23480.251","vol_ccy_quote":"54756996.49829","confirm":1},{"ts":1777197600000,"open":"2333.35","high":"2335.5","low":"2331.12","close":"2331.96","volume":"214376.64","vol_ccy":"21437.664","vol_ccy_quote":"50022669.31567","confirm":1},{"ts":1777199400000,"open":"2331.97","high":"2332.15","low":"2330.1","close":"2331.64","volume":"160885.35","vol_ccy":"16088.535","vol_ccy_quote":"37507983.60395","confirm":1},{"ts":1777201200000,"open":"2331.63","high":"2336.42","low":"2331.19","close":"2334.97","volume":"243229.31","vol_ccy":"24322.931","vol_ccy_quote":"56769698.13117","confirm":1},{"ts":1777203000000,"open":"2334.97","high":"2336.28","low":"2332.25","close":"2334.74","volume":"216939.72","vol_ccy":"21693.972","vol_ccy_quote":"50642170.35351","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2335.13","low":"2327.61","close":"2330.12","volume":"464367.1","vol_ccy":"46436.71","vol_ccy_quote":"108227197.99946","confirm":1},{"ts":1777206600000,"open":"2330.12","high":"2331.4","low":"2323","close":"2327.88","volume":"435933.91","vol_ccy":"43593.391","vol_ccy_quote":"101444948.64514","confirm":1},{"ts":1777208400000,"open":"2327.89","high":"2331.45","low":"2326.83","close":"2329.25","volume":"207944.64","vol_ccy":"20794.464","vol_ccy_quote":"48434095.21998","confirm":1},{"ts":1777210200000,"open":"2329.24","high":"2334.73","low":"2329.05","close":"2333.99","volume":"316932.53","vol_ccy":"31693.253","vol_ccy_quote":"73937125.64243","confirm":1},{"ts":1777212000000,"open":"2333.98","high":"2354","low":"2332.3","close":"2349.13","volume":"1663019.52","vol_ccy":"166301.952","vol_ccy_quote":"390030387.62749","confirm":1},{"ts":1777213800000,"open":"2349.13","high":"2351.26","low":"2343.42","close":"2345.4","volume":"892440.92","vol_ccy":"89244.092","vol_ccy_quote":"209464561.89766","confirm":1},{"ts":1777215600000,"open":"2345.39","high":"2347.57","low":"2343.6","close":"2347.56","volume":"291109.89","vol_ccy":"29110.989","vol_ccy_quote":"68284211.96657","confirm":1},{"ts":1777217400000,"open":"2347.57","high":"2348.09","low":"2343.04","close":"2347.55","volume":"371000.03","vol_ccy":"37100.003","vol_ccy_quote":"87016053.10268","confirm":1},{"ts":1777219200000,"open":"2347.56","high":"2349.18","low":"2343.51","close":"2345.98","volume":"353130.71","vol_ccy":"35313.071","vol_ccy_quote":"82849562.81521","confirm":1},{"ts":1777221000000,"open":"2345.98","high":"2347.1","low":"2341.68","close":"2341.89","volume":"337273.82","vol_ccy":"33727.382","vol_ccy_quote":"79087292.15991","confirm":1},{"ts":1777222800000,"open":"2341.89","high":"2346.66","low":"2339.04","close":"2345.37","volume":"320410.64","vol_ccy":"32041.064","vol_ccy_quote":"75060381.11622","confirm":1},{"ts":1777224600000,"open":"2345.37","high":"2350.22","low":"2343.18","close":"2348.41","volume":"225315.3","vol_ccy":"22531.53","vol_ccy_quote":"52889700.48164","confirm":1},{"ts":1777226400000,"open":"2348.4","high":"2367.89","low":"2346.54","close":"2359.8","volume":"1635157.91","vol_ccy":"163515.791","vol_ccy_quote":"385884386.7114","confirm":1},{"ts":1777228200000,"open":"2359.81","high":"2361.4","low":"2356.83","close":"2360.58","volume":"345872.47","vol_ccy":"34587.247","vol_ccy_quote":"81601930.45358","confirm":1},{"ts":1777230000000,"open":"2360.58","high":"2375.75","low":"2358.34","close":"2364.69","volume":"1176469.44","vol_ccy":"117646.944","vol_ccy_quote":"278722773.62807","confirm":1},{"ts":1777231800000,"open":"2364.69","high":"2370.19","low":"2362.24","close":"2366.48","volume":"382259.61","vol_ccy":"38225.961","vol_ccy_quote":"90441520.74042","confirm":1},{"ts":1777233600000,"open":"2366.48","high":"2367.84","low":"2363.17","close":"2365.3","volume":"212310.72","vol_ccy":"21231.072","vol_ccy_quote":"50220972.61826","confirm":1},{"ts":1777235400000,"open":"2365.29","high":"2371.95","low":"2361.08","close":"2361.24","volume":"392966.27","vol_ccy":"39296.627","vol_ccy_quote":"93004026.22739","confirm":1},{"ts":1777237200000,"open":"2361.25","high":"2368.27","low":"2361.11","close":"2364.32","volume":"218802.41","vol_ccy":"21880.241","vol_ccy_quote":"51743073.97948","confirm":1},{"ts":1777239000000,"open":"2364.32","high":"2369.87","low":"2345.01","close":"2363.09","volume":"1198067.69","vol_ccy":"119806.769","vol_ccy_quote":"282399313.01123","confirm":1},{"ts":1777240800000,"open":"2363.09","high":"2379.99","low":"2361.12","close":"2366.36","volume":"1006465.82","vol_ccy":"100646.582","vol_ccy_quote":"238672989.76895","confirm":1},{"ts":1777242600000,"open":"2366.35","high":"2366.35","low":"2351.62","close":"2360.26","volume":"775294.72","vol_ccy":"77529.472","vol_ccy_quote":"182858150.52064","confirm":1},{"ts":1777244400000,"open":"2360.25","high":"2367.45","low":"2355.5","close":"2360.01","volume":"395999.93","vol_ccy":"39599.993","vol_ccy_quote":"93493832.97278","confirm":1},{"ts":1777246200000,"open":"2360.01","high":"2378.68","low":"2357.29","close":"2368.22","volume":"886763.96","vol_ccy":"88676.396","vol_ccy_quote":"210187752.70992","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2374.5","low":"2356.32","close":"2361.79","volume":"601142.72","vol_ccy":"60114.272","vol_ccy_quote":"142217106.88415","confirm":1},{"ts":1777249800000,"open":"2361.78","high":"2392","low":"2359.33","close":"2389","volume":"1578343.78","vol_ccy":"157834.378","vol_ccy_quote":"375656192.18216","confirm":1},{"ts":1777251600000,"open":"2389","high":"2404","low":"2376.25","close":"2381.55","volume":"1977049.42","vol_ccy":"197704.942","vol_ccy_quote":"472617710.26721","confirm":1},{"ts":1777253400000,"open":"2381.55","high":"2396.92","low":"2378.53","close":"2393.62","volume":"948912.19","vol_ccy":"94891.219","vol_ccy_quote":"226742173.75304","confirm":1},{"ts":1777255200000,"open":"2393.62","high":"2394.69","low":"2385.56","close":"2391.84","volume":"449958.49","vol_ccy":"44995.849","vol_ccy_quote":"107504852.41737","confirm":1},{"ts":1777257000000,"open":"2391.84","high":"2395.77","low":"2389.5","close":"2390.88","volume":"387760.01","vol_ccy":"38776.001","vol_ccy_quote":"92775656.72247","confirm":1},{"ts":1777258800000,"open":"2390.88","high":"2398","low":"2389.22","close":"2396.73","volume":"471276.32","vol_ccy":"47127.632","vol_ccy_quote":"112832355.2035","confirm":1},{"ts":1777260600000,"open":"2396.73","high":"2399.99","low":"2393.17","close":"2393.56","volume":"547142.4","vol_ccy":"54714.24","vol_ccy_quote":"131117806.04621","confirm":1},{"ts":1777262400000,"open":"2393.57","high":"2394.92","low":"2386.75","close":"2390.55","volume":"477934.87","vol_ccy":"47793.487","vol_ccy_quote":"114244808.5233","confirm":1},{"ts":1777264200000,"open":"2390.54","high":"2391.41","low":"2379.59","close":"2382.05","volume":"729380.31","vol_ccy":"72938.031","vol_ccy_quote":"173878276.04749","confirm":1},{"ts":1777266000000,"open":"2382.06","high":"2382.71","low":"2327.09","close":"2333.22","volume":"5032882.21","vol_ccy":"503288.221","vol_ccy_quote":"1182127845.88631","confirm":1},{"ts":1777267800000,"open":"2333.23","high":"2335.25","low":"2316.84","close":"2321.94","volume":"2822299.29","vol_ccy":"282229.929","vol_ccy_quote":"656268151.01403","confirm":1},{"ts":1777269600000,"open":"2321.93","high":"2327.78","low":"2315.24","close":"2324.4","volume":"1177010.85","vol_ccy":"117701.085","vol_ccy_quote":"273272784.45949","confirm":1},{"ts":1777271400000,"open":"2324.41","high":"2324.41","low":"2310.57","close":"2319.45","volume":"885889.94","vol_ccy":"88588.994","vol_ccy_quote":"205284347.39324","confirm":1},{"ts":1777273200000,"open":"2319.45","high":"2322.28","low":"2313.48","close":"2318.51","volume":"557530.9","vol_ccy":"55753.09","vol_ccy_quote":"129232793.1398","confirm":1},{"ts":1777275000000,"open":"2318.5","high":"2319.99","low":"2314.32","close":"2314.58","volume":"354539.62","vol_ccy":"35453.962","vol_ccy_quote":"82153626.36809","confirm":1},{"ts":1777276800000,"open":"2314.57","high":"2318.49","low":"2308.41","close":"2309.39","volume":"799706.47","vol_ccy":"79970.647","vol_ccy_quote":"184971446.50192","confirm":1},{"ts":1777278600000,"open":"2309.39","high":"2318.58","low":"2307.47","close":"2318.57","volume":"632178.82","vol_ccy":"63217.882","vol_ccy_quote":"146222777.44378","confirm":1},{"ts":1777280400000,"open":"2318.58","high":"2320.8","low":"2314","close":"2317.84","volume":"383828.63","vol_ccy":"38382.863","vol_ccy_quote":"88962008.80957","confirm":1},{"ts":1777282200000,"open":"2317.83","high":"2324.43","low":"2317.12","close":"2320.73","volume":"483364.39","vol_ccy":"48336.439","vol_ccy_quote":"112223536.51979","confirm":1},{"ts":1777284000000,"open":"2320.73","high":"2322.92","low":"2316.83","close":"2318.6","volume":"233488.72","vol_ccy":"23348.872","vol_ccy_quote":"54160474.31625","confirm":1},{"ts":1777285800000,"open":"2318.6","high":"2321.36","low":"2317.78","close":"2318.51","volume":"173285.52","vol_ccy":"17328.552","vol_ccy_quote":"40191148.98989","confirm":1},{"ts":1777287600000,"open":"2318.5","high":"2320.8","low":"2315.35","close":"2320.01","volume":"215175.56","vol_ccy":"21517.556","vol_ccy_quote":"49877934.90555","confirm":1},{"ts":1777289400000,"open":"2320.02","high":"2321.3","low":"2317","close":"2318.76","volume":"127077.98","vol_ccy":"12707.798","vol_ccy_quote":"29466169.27963","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2319.64","low":"2313.25","close":"2315.18","volume":"300445.66","vol_ccy":"30044.566","vol_ccy_quote":"69597205.35504","confirm":1},{"ts":1777293000000,"open":"2315.18","high":"2316.5","low":"2311.28","close":"2313.08","volume":"408118.62","vol_ccy":"40811.862","vol_ccy_quote":"94423550.29035","confirm":1},{"ts":1777294800000,"open":"2313.08","high":"2316.29","low":"2312.15","close":"2314.16","volume":"277260.28","vol_ccy":"27726.028","vol_ccy_quote":"64163620.47171","confirm":1},{"ts":1777296600000,"open":"2314.16","high":"2319.9","low":"2301.32","close":"2311.22","volume":"1710850.05","vol_ccy":"171085.005","vol_ccy_quote":"394977858.73014","confirm":1},{"ts":1777298400000,"open":"2311.22","high":"2316.2","low":"2307.45","close":"2312.23","volume":"587704.34","vol_ccy":"58770.434","vol_ccy_quote":"135896556.08687","confirm":1},{"ts":1777300200000,"open":"2312.23","high":"2329","low":"2310.43","close":"2313.94","volume":"1811858.39","vol_ccy":"181185.839","vol_ccy_quote":"420545602.71325","confirm":1},{"ts":1777302000000,"open":"2313.94","high":"2314.14","low":"2263.25","close":"2275.51","volume":"5879552.18","vol_ccy":"587955.218","vol_ccy_quote":"1344093371.03205","confirm":1},{"ts":1777303800000,"open":"2275.51","high":"2283.18","low":"2271.47","close":"2273.75","volume":"1459028.01","vol_ccy":"145902.801","vol_ccy_quote":"332385302.34105","confirm":1},{"ts":1777305600000,"open":"2273.75","high":"2279.42","low":"2268.88","close":"2275.17","volume":"874501.7","vol_ccy":"87450.17","vol_ccy_quote":"198900315.36724","confirm":1},{"ts":1777307400000,"open":"2275.16","high":"2278.45","low":"2272.59","close":"2276.56","volume":"422457.38","vol_ccy":"42245.738","vol_ccy_quote":"96138618.58745","confirm":1},{"ts":1777309200000,"open":"2276.57","high":"2288.88","low":"2276.56","close":"2286.47","volume":"705435.21","vol_ccy":"70543.521","vol_ccy_quote":"161022326.24902","confirm":1},{"ts":1777311000000,"open":"2286.47","high":"2291.28","low":"2285","close":"2285.53","volume":"545704.09","vol_ccy":"54570.409","vol_ccy_quote":"124881242.24391","confirm":1},{"ts":1777312800000,"open":"2285.52","high":"2290.63","low":"2283.15","close":"2284.5","volume":"261656.01","vol_ccy":"26165.601","vol_ccy_quote":"59818003.7565","confirm":1},{"ts":1777314600000,"open":"2284.5","high":"2289.99","low":"2283.57","close":"2287.24","volume":"187234.24","vol_ccy":"18723.424","vol_ccy_quote":"42829351.64768","confirm":1},{"ts":1777316400000,"open":"2287.23","high":"2289.94","low":"2277.59","close":"2279.07","volume":"354905.35","vol_ccy":"35490.535","vol_ccy_quote":"81036873.82751","confirm":1},{"ts":1777318200000,"open":"2279.07","high":"2287.86","low":"2273.03","close":"2287.86","volume":"484593.73","vol_ccy":"48459.373","vol_ccy_quote":"110532514.0301","confirm":1},{"ts":1777320000000,"open":"2287.86","high":"2295.6","low":"2287.79","close":"2291.64","volume":"382015.37","vol_ccy":"38201.537","vol_ccy_quote":"87531664.72873","confirm":1},{"ts":1777321800000,"open":"2291.63","high":"2294.42","low":"2289.7","close":"2290.23","volume":"154079.18","vol_ccy":"15407.918","vol_ccy_quote":"35310911.50314","confirm":1},{"ts":1777323600000,"open":"2290.23","high":"2290.23","low":"2285.6","close":"2288.17","volume":"135909.32","vol_ccy":"13590.932","vol_ccy_quote":"31090017.07752","confirm":1},{"ts":1777325400000,"open":"2288.17","high":"2291","low":"2285.91","close":"2286.09","volume":"96666.06","vol_ccy":"9666.606","vol_ccy_quote":"22126745.6412","confirm":1},{"ts":1777327200000,"open":"2286.09","high":"2290.83","low":"2283.23","close":"2290.83","volume":"206692.21","vol_ccy":"20669.221","vol_ccy_quote":"47273754.79712","confirm":1},{"ts":1777329000000,"open":"2290.83","high":"2294.94","low":"2289.64","close":"2293.08","volume":"231355.55","vol_ccy":"23135.555","vol_ccy_quote":"53037945.18598","confirm":1},{"ts":1777330800000,"open":"2293.08","high":"2295.32","low":"2289.73","close":"2292.11","volume":"219469","vol_ccy":"21946.9","vol_ccy_quote":"50313088.22787","confirm":1},{"ts":1777332600000,"open":"2292.12","high":"2307.57","low":"2292.11","close":"2302.7","volume":"938241.92","vol_ccy":"93824.192","vol_ccy_quote":"215820426.28225","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2305.65","low":"2298.01","close":"2298.97","volume":"434582.9","vol_ccy":"43458.29","vol_ccy_quote":"100018517.10915","confirm":1},{"ts":1777336200000,"open":"2298.97","high":"2309.99","low":"2298.22","close":"2305.41","volume":"404608.6","vol_ccy":"40460.86","vol_ccy_quote":"93290617.07865","confirm":1},{"ts":1777338000000,"open":"2305.4","high":"2307.6","low":"2302.44","close":"2303.81","volume":"265303.79","vol_ccy":"26530.379","vol_ccy_quote":"61163640.6193","confirm":1},{"ts":1777339800000,"open":"2303.82","high":"2303.82","low":"2296.2","close":"2297.47","volume":"421575.88","vol_ccy":"42157.588","vol_ccy_quote":"96929084.78765","confirm":1},{"ts":1777341600000,"open":"2297.47","high":"2299.7","low":"2291.35","close":"2292.01","volume":"410110.88","vol_ccy":"41011.088","vol_ccy_quote":"94153270.35508","confirm":1},{"ts":1777343400000,"open":"2292.01","high":"2293.65","low":"2278.63","close":"2287.6","volume":"1100710.96","vol_ccy":"110071.096","vol_ccy_quote":"251525997.74713","confirm":1},{"ts":1777345200000,"open":"2287.59","high":"2288.17","low":"2280.94","close":"2283.76","volume":"376455.55","vol_ccy":"37645.555","vol_ccy_quote":"85969622.225","confirm":1},{"ts":1777347000000,"open":"2283.76","high":"2289.75","low":"2283.19","close":"2289.64","volume":"218832.69","vol_ccy":"21883.269","vol_ccy_quote":"50042743.96416","confirm":1},{"ts":1777348800000,"open":"2289.64","high":"2293.46","low":"2281.8","close":"2285.19","volume":"431032","vol_ccy":"43103.2","vol_ccy_quote":"98616584.47482","confirm":1},{"ts":1777350600000,"open":"2285.2","high":"2291.45","low":"2282","close":"2287.37","volume":"357331.4","vol_ccy":"35733.14","vol_ccy_quote":"81705259.58443","confirm":1},{"ts":1777352400000,"open":"2287.37","high":"2296.24","low":"2286.41","close":"2293.25","volume":"414026.77","vol_ccy":"41402.677","vol_ccy_quote":"94862240.66567","confirm":1},{"ts":1777354200000,"open":"2293.25","high":"2293.83","low":"2285.2","close":"2286.75","volume":"297873.91","vol_ccy":"29787.391","vol_ccy_quote":"68179907.64325","confirm":1},{"ts":1777356000000,"open":"2286.76","high":"2289.75","low":"2282.21","close":"2284.99","volume":"323243.65","vol_ccy":"32324.365","vol_ccy_quote":"73893912.3993","confirm":1},{"ts":1777357800000,"open":"2285","high":"2285.68","low":"2267.25","close":"2276.4","volume":"1387059.18","vol_ccy":"138705.918","vol_ccy_quote":"315589875.34581","confirm":1},{"ts":1777359600000,"open":"2276.4","high":"2277.77","low":"2268.88","close":"2276.94","volume":"686659.87","vol_ccy":"68665.987","vol_ccy_quote":"156144076.28448","confirm":1},{"ts":1777361400000,"open":"2276.94","high":"2288","low":"2276.03","close":"2286.6","volume":"674879.9","vol_ccy":"67487.99","vol_ccy_quote":"154101149.66114","confirm":1},{"ts":1777363200000,"open":"2286.61","high":"2289.5","low":"2282.31","close":"2289.5","volume":"430154.83","vol_ccy":"43015.483","vol_ccy_quote":"98322459.98129","confirm":1},{"ts":1777365000000,"open":"2289.5","high":"2290.98","low":"2282.6","close":"2286.11","volume":"345202.7","vol_ccy":"34520.27","vol_ccy_quote":"78929370.37775","confirm":1},{"ts":1777366800000,"open":"2286.1","high":"2287.51","low":"2283.45","close":"2287.28","volume":"152669.15","vol_ccy":"15266.915","vol_ccy_quote":"34894534.19474","confirm":1},{"ts":1777368600000,"open":"2287.28","high":"2287.28","low":"2275.35","close":"2281.4","volume":"448243.08","vol_ccy":"44824.308","vol_ccy_quote":"102215550.55266","confirm":1},{"ts":1777370400000,"open":"2281.4","high":"2285","low":"2279.61","close":"2281.63","volume":"268940.88","vol_ccy":"26894.088","vol_ccy_quote":"61379122.8629","confirm":1},{"ts":1777372200000,"open":"2281.63","high":"2286.35","low":"2281.32","close":"2283.23","volume":"214247.27","vol_ccy":"21424.727","vol_ccy_quote":"48938388.63721","confirm":1},{"ts":1777374000000,"open":"2283.24","high":"2284.23","low":"2271.51","close":"2275.64","volume":"671210.72","vol_ccy":"67121.072","vol_ccy_quote":"152769048.72009","confirm":1},{"ts":1777375800000,"open":"2275.64","high":"2275.97","low":"2269","close":"2274.58","volume":"653108.86","vol_ccy":"65310.886","vol_ccy_quote":"148388774.40728","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2280.25","low":"2272","close":"2272.82","volume":"604974.16","vol_ccy":"60497.416","vol_ccy_quote":"137692108.00679","confirm":1},{"ts":1777379400000,"open":"2272.8","high":"2278.98","low":"2270.45","close":"2277.28","volume":"401572.16","vol_ccy":"40157.216","vol_ccy_quote":"91371844.32295","confirm":1},{"ts":1777381200000,"open":"2277.27","high":"2277.27","low":"2256.3","close":"2270.61","volume":"2128380.46","vol_ccy":"212838.046","vol_ccy_quote":"482122893.08181","confirm":1},{"ts":1777383000000,"open":"2270.61","high":"2285.7","low":"2264.32","close":"2275.07","volume":"1913404.83","vol_ccy":"191340.483","vol_ccy_quote":"435420038.73179","confirm":1},{"ts":1777384800000,"open":"2275.08","high":"2275.68","low":"2262.19","close":"2265.67","volume":"762440.61","vol_ccy":"76244.061","vol_ccy_quote":"172952265.04969","confirm":1},{"ts":1777386600000,"open":"2265.68","high":"2272.45","low":"2258.65","close":"2272.25","volume":"1109431.64","vol_ccy":"110943.164","vol_ccy_quote":"251407438.11739","confirm":1},{"ts":1777388400000,"open":"2272.24","high":"2277","low":"2268","close":"2272.27","volume":"640400.01","vol_ccy":"64040.001","vol_ccy_quote":"145591769.90451","confirm":1},{"ts":1777390200000,"open":"2272.27","high":"2279.68","low":"2269","close":"2278.27","volume":"612440.48","vol_ccy":"61244.048","vol_ccy_quote":"139346055.04986","confirm":1},{"ts":1777392000000,"open":"2278.27","high":"2280.95","low":"2274.19","close":"2276.13","volume":"411328.34","vol_ccy":"41132.834","vol_ccy_quote":"93685427.55703","confirm":1},{"ts":1777393800000,"open":"2276.13","high":"2287.42","low":"2273","close":"2284.76","volume":"798531.75","vol_ccy":"79853.175","vol_ccy_quote":"182228257.21787","confirm":1},{"ts":1777395600000,"open":"2284.76","high":"2287.1","low":"2277.53","close":"2284.01","volume":"499943.68","vol_ccy":"49994.368","vol_ccy_quote":"114099498.13374","confirm":1},{"ts":1777397400000,"open":"2284","high":"2292.2","low":"2283.93","close":"2289.17","volume":"582440.61","vol_ccy":"58244.061","vol_ccy_quote":"133349291.23873","confirm":1},{"ts":1777399200000,"open":"2289.17","high":"2294.79","low":"2286.33","close":"2292.99","volume":"731795.18","vol_ccy":"73179.518","vol_ccy_quote":"167632443.37119","confirm":1},{"ts":1777401000000,"open":"2292.99","high":"2297.66","low":"2286.87","close":"2295.84","volume":"792253.32","vol_ccy":"79225.332","vol_ccy_quote":"181584639.8741","confirm":1},{"ts":1777402800000,"open":"2295.85","high":"2295.94","low":"2289.01","close":"2290.86","volume":"274754.47","vol_ccy":"27475.447","vol_ccy_quote":"62974059.02993","confirm":1},{"ts":1777404600000,"open":"2290.86","high":"2304.85","low":"2290","close":"2300.87","volume":"891627.27","vol_ccy":"89162.727","vol_ccy_quote":"205081846.10222","confirm":1},{"ts":1777406400000,"open":"2300.87","high":"2304.8","low":"2296","close":"2296.19","volume":"376402.02","vol_ccy":"37640.202","vol_ccy_quote":"86564672.70299","confirm":1},{"ts":1777408200000,"open":"2296.18","high":"2298.3","low":"2294.34","close":"2294.34","volume":"202288.77","vol_ccy":"20228.877","vol_ccy_quote":"46451460.40964","confirm":1},{"ts":1777410000000,"open":"2294.34","high":"2296.33","low":"2286.35","close":"2286.87","volume":"328914.71","vol_ccy":"32891.471","vol_ccy_quote":"75354072.3061","confirm":1},{"ts":1777411800000,"open":"2286.86","high":"2291","low":"2283.5","close":"2289.31","volume":"323938.55","vol_ccy":"32393.855","vol_ccy_quote":"74108376.36638","confirm":1},{"ts":1777413600000,"open":"2289.3","high":"2293.62","low":"2287.44","close":"2288.4","volume":"195297.19","vol_ccy":"19529.719","vol_ccy_quote":"44727726.05244","confirm":1},{"ts":1777415400000,"open":"2288.4","high":"2288.95","low":"2284.03","close":"2285.28","volume":"185380.47","vol_ccy":"18538.047","vol_ccy_quote":"42375103.15409","confirm":1},{"ts":1777417200000,"open":"2285.28","high":"2288.06","low":"2282.15","close":"2285.04","volume":"215847.51","vol_ccy":"21584.751","vol_ccy_quote":"49326551.91242","confirm":1},{"ts":1777419000000,"open":"2285.04","high":"2289.41","low":"2284","close":"2288.27","volume":"139559.66","vol_ccy":"13955.966","vol_ccy_quote":"31909506.14754","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2289.94","low":"2285","close":"2285.77","volume":"192429.84","vol_ccy":"19242.984","vol_ccy_quote":"44016443.89815","confirm":1},{"ts":1777422600000,"open":"2285.78","high":"2293.96","low":"2284.32","close":"2291.5","volume":"315879.65","vol_ccy":"31587.965","vol_ccy_quote":"72325674.00783","confirm":1},{"ts":1777424400000,"open":"2291.5","high":"2291.5","low":"2278.06","close":"2281.01","volume":"898121.6","vol_ccy":"89812.16","vol_ccy_quote":"205062001.83831","confirm":1},{"ts":1777426200000,"open":"2281","high":"2296.37","low":"2278.01","close":"2291.56","volume":"682000.02","vol_ccy":"68200.002","vol_ccy_quote":"156100013.39989","confirm":1},{"ts":1777428000000,"open":"2291.57","high":"2294.8","low":"2288.55","close":"2288.69","volume":"342437.74","vol_ccy":"34243.774","vol_ccy_quote":"78477512.34645","confirm":1},{"ts":1777429800000,"open":"2288.69","high":"2288.96","low":"2283.55","close":"2287.99","volume":"302399.7","vol_ccy":"30239.97","vol_ccy_quote":"69128103.06401","confirm":1},{"ts":1777431600000,"open":"2288","high":"2301.67","low":"2287","close":"2299.88","volume":"1002681.37","vol_ccy":"100268.137","vol_ccy_quote":"230389226.59606","confirm":1},{"ts":1777433400000,"open":"2299.88","high":"2316.65","low":"2297.25","close":"2310.76","volume":"1846055.91","vol_ccy":"184605.591","vol_ccy_quote":"426202639.15063","confirm":1},{"ts":1777435200000,"open":"2310.76","high":"2315.53","low":"2308.39","close":"2313.29","volume":"518721.7","vol_ccy":"51872.17","vol_ccy_quote":"119897219.452","confirm":1},{"ts":1777437000000,"open":"2313.29","high":"2341.88","low":"2313","close":"2326.01","volume":"3327019.02","vol_ccy":"332701.902","vol_ccy_quote":"775234874.98885","confirm":1},{"ts":1777438800000,"open":"2326","high":"2329.1","low":"2321.11","close":"2326.18","volume":"790208.21","vol_ccy":"79020.821","vol_ccy_quote":"183736158.03432","confirm":1},{"ts":1777440600000,"open":"2326.18","high":"2331.65","low":"2323.55","close":"2327.99","volume":"513645.87","vol_ccy":"51364.587","vol_ccy_quote":"119559000.17863","confirm":1},{"ts":1777442400000,"open":"2327.99","high":"2336","low":"2326.29","close":"2327.92","volume":"790356.85","vol_ccy":"79035.685","vol_ccy_quote":"184228146.29746","confirm":1},{"ts":1777444200000,"open":"2327.91","high":"2328.71","low":"2319","close":"2323.68","volume":"700375.66","vol_ccy":"70037.566","vol_ccy_quote":"162717119.9853","confirm":1},{"ts":1777446000000,"open":"2323.69","high":"2326","low":"2321.57","close":"2322.37","volume":"367545.98","vol_ccy":"36754.598","vol_ccy_quote":"85403282.96822","confirm":1},{"ts":1777447800000,"open":"2322.36","high":"2329.8","low":"2320.79","close":"2322.79","volume":"443600.44","vol_ccy":"44360.044","vol_ccy_quote":"103130411.33107","confirm":1},{"ts":1777449600000,"open":"2322.79","high":"2328","low":"2320.07","close":"2325.01","volume":"427190.41","vol_ccy":"42719.041","vol_ccy_quote":"99270236.16571","confirm":1},{"ts":1777451400000,"open":"2325.01","high":"2325.25","low":"2320.56","close":"2324.42","volume":"258502.99","vol_ccy":"25850.299","vol_ccy_quote":"60055817.09089","confirm":1},{"ts":1777453200000,"open":"2324.41","high":"2330","low":"2322","close":"2326.98","volume":"365627.38","vol_ccy":"36562.738","vol_ccy_quote":"85059895.85545","confirm":1},{"ts":1777455000000,"open":"2326.99","high":"2346.27","low":"2326.69","close":"2338.51","volume":"1805359.79","vol_ccy":"180535.979","vol_ccy_quote":"422125444.6949","confirm":1},{"ts":1777456800000,"open":"2338.51","high":"2346","low":"2338.14","close":"2344.55","volume":"832236.4","vol_ccy":"83223.64","vol_ccy_quote":"194883310.89857","confirm":1},{"ts":1777458600000,"open":"2344.54","high":"2345.26","low":"2328.23","close":"2332.18","volume":"1140882.82","vol_ccy":"114088.282","vol_ccy_quote":"266322678.10229","confirm":1},{"ts":1777460400000,"open":"2332.17","high":"2334.37","low":"2327.22","close":"2328.89","volume":"511380.84","vol_ccy":"51138.084","vol_ccy_quote":"119179269.28721","confirm":1},{"ts":1777462200000,"open":"2328.89","high":"2334.86","low":"2328.55","close":"2330.46","volume":"317455.45","vol_ccy":"31745.545","vol_ccy_quote":"74010933.01929","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2306.4","close":"2313.56","volume":"2107484.31","vol_ccy":"210748.431","vol_ccy_quote":"488487704.14438","confirm":1},{"ts":1777465800000,"open":"2313.56","high":"2316.42","low":"2307.6","close":"2315.24","volume":"866096.21","vol_ccy":"86609.621","vol_ccy_quote":"200237580.99927","confirm":1},{"ts":1777467600000,"open":"2315.23","high":"2317.45","low":"2304.28","close":"2306.21","volume":"772213.89","vol_ccy":"77221.389","vol_ccy_quote":"178374403.20567","confirm":1},{"ts":1777469400000,"open":"2306.21","high":"2306.76","low":"2288.55","close":"2302.01","volume":"2514951.47","vol_ccy":"251495.147","vol_ccy_quote":"577923023.59054","confirm":1},{"ts":1777471200000,"open":"2302","high":"2305.62","low":"2292.53","close":"2303.16","volume":"891732.69","vol_ccy":"89173.269","vol_ccy_quote":"204973277.18185","confirm":1},{"ts":1777473000000,"open":"2303.17","high":"2307.78","low":"2296.5","close":"2298.4","volume":"559897.46","vol_ccy":"55989.746","vol_ccy_quote":"128860858.81881","confirm":1},{"ts":1777474800000,"open":"2298.41","high":"2300.42","low":"2281.19","close":"2289.66","volume":"1664193.47","vol_ccy":"166419.347","vol_ccy_quote":"380787088.73842","confirm":1},{"ts":1777476600000,"open":"2289.65","high":"2292.8","low":"2261.45","close":"2271.58","volume":"2726289.92","vol_ccy":"272628.992","vol_ccy_quote":"619786075.83897","confirm":1},{"ts":1777478400000,"open":"2271.58","high":"2278.58","low":"2268.69","close":"2273.04","volume":"1085365.78","vol_ccy":"108536.578","vol_ccy_quote":"246833973.34554","confirm":1},{"ts":1777480200000,"open":"2273.03","high":"2274.05","low":"2261.54","close":"2266.59","volume":"915357.11","vol_ccy":"91535.711","vol_ccy_quote":"207456466.88394","confirm":1},{"ts":1777482000000,"open":"2266.6","high":"2276.14","low":"2265.12","close":"2269.88","volume":"757925.17","vol_ccy":"75792.517","vol_ccy_quote":"172088883.73761","confirm":1},{"ts":1777483800000,"open":"2269.88","high":"2282.97","low":"2269.32","close":"2282.8","volume":"591659.54","vol_ccy":"59165.954","vol_ccy_quote":"134634903.7596","confirm":1},{"ts":1777485600000,"open":"2282.8","high":"2285.8","low":"2223.45","close":"2231","volume":"6527636.69","vol_ccy":"652763.669","vol_ccy_quote":"1464282896.811","confirm":1},{"ts":1777487400000,"open":"2230.99","high":"2238.99","low":"2218.82","close":"2237.82","volume":"2295728","vol_ccy":"229572.8","vol_ccy_quote":"511041313.24758","confirm":1},{"ts":1777489200000,"open":"2237.83","high":"2241.39","low":"2225.36","close":"2233.6","volume":"868919.73","vol_ccy":"86891.973","vol_ccy_quote":"194054263.00258","confirm":1},{"ts":1777491000000,"open":"2233.59","high":"2233.99","low":"2223.48","close":"2232.33","volume":"485649.01","vol_ccy":"48564.901","vol_ccy_quote":"108206873.06058","confirm":1},{"ts":1777492800000,"open":"2232.34","high":"2241.11","low":"2229.33","close":"2239","volume":"640310.9","vol_ccy":"64031.09","vol_ccy_quote":"143158433.59781","confirm":1},{"ts":1777494600000,"open":"2238.99","high":"2247.6","low":"2237.08","close":"2239.25","volume":"568956.97","vol_ccy":"56895.697","vol_ccy_quote":"127617476.88581","confirm":1},{"ts":1777496400000,"open":"2239.25","high":"2248.87","low":"2237.25","close":"2246.34","volume":"350140.2","vol_ccy":"35014.02","vol_ccy_quote":"78536991.40233","confirm":1},{"ts":1777498200000,"open":"2246.33","high":"2265","low":"2243.46","close":"2251.85","volume":"777625.29","vol_ccy":"77762.529","vol_ccy_quote":"175368480.08211","confirm":1},{"ts":1777500000000,"open":"2251.86","high":"2256.51","low":"2248.68","close":"2251.8","volume":"396524.27","vol_ccy":"39652.427","vol_ccy_quote":"89333052.59377","confirm":1},{"ts":1777501800000,"open":"2251.79","high":"2258","low":"2251.74","close":"2256.52","volume":"192919.9","vol_ccy":"19291.99","vol_ccy_quote":"43523046.18526","confirm":1},{"ts":1777503600000,"open":"2256.52","high":"2259.75","low":"2249.01","close":"2252.03","volume":"352693.1","vol_ccy":"35269.31","vol_ccy_quote":"79492764.81652","confirm":1},{"ts":1777505400000,"open":"2252.03","high":"2256.86","low":"2251.31","close":"2251.92","volume":"282777.14","vol_ccy":"28277.714","vol_ccy_quote":"63736607.66844","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2256.13","low":"2248.01","close":"2253.59","volume":"404021.67","vol_ccy":"40402.167","vol_ccy_quote":"90991594.07417","confirm":1},{"ts":1777509000000,"open":"2253.59","high":"2275","low":"2253.59","close":"2271.24","volume":"1210244.06","vol_ccy":"121024.406","vol_ccy_quote":"274342791.14436","confirm":1},{"ts":1777510800000,"open":"2271.24","high":"2276.27","low":"2265.77","close":"2274.68","volume":"628258.22","vol_ccy":"62825.822","vol_ccy_quote":"142660541.43539","confirm":1},{"ts":1777512600000,"open":"2274.68","high":"2278.51","low":"2267","close":"2268.25","volume":"615407.64","vol_ccy":"61540.764","vol_ccy_quote":"139901517.47317","confirm":1},{"ts":1777514400000,"open":"2268.26","high":"2272.5","low":"2261.16","close":"2262.08","volume":"439863.93","vol_ccy":"43986.393","vol_ccy_quote":"99710662.43418","confirm":1},{"ts":1777516200000,"open":"2262.07","high":"2262.16","low":"2234.59","close":"2243.89","volume":"1862573.12","vol_ccy":"186257.312","vol_ccy_quote":"418107126.49651","confirm":1},{"ts":1777518000000,"open":"2243.88","high":"2249.9","low":"2242.72","close":"2249.34","volume":"400103.06","vol_ccy":"40010.306","vol_ccy_quote":"89855511.58369","confirm":1},{"ts":1777519800000,"open":"2249.34","high":"2256","low":"2246.01","close":"2252.07","volume":"444009.7","vol_ccy":"44400.97","vol_ccy_quote":"100008423.85193","confirm":1},{"ts":1777521600000,"open":"2252.06","high":"2253.22","low":"2241.6","close":"2245.15","volume":"522818.06","vol_ccy":"52281.806","vol_ccy_quote":"117465616.58127","confirm":1},{"ts":1777523400000,"open":"2245.14","high":"2245.26","low":"2235.6","close":"2238.23","volume":"585407.21","vol_ccy":"58540.721","vol_ccy_quote":"131060296.43398","confirm":1},{"ts":1777525200000,"open":"2238.24","high":"2244","low":"2230.38","close":"2235.65","volume":"574394.69","vol_ccy":"57439.469","vol_ccy_quote":"128528692.44637","confirm":1},{"ts":1777527000000,"open":"2235.65","high":"2247.78","low":"2235.53","close":"2241.72","volume":"508527.56","vol_ccy":"50852.756","vol_ccy_quote":"114080223.29722","confirm":1},{"ts":1777528800000,"open":"2241.72","high":"2246","low":"2240.7","close":"2245.93","volume":"265266.35","vol_ccy":"26526.635","vol_ccy_quote":"59515425.35811","confirm":1},{"ts":1777530600000,"open":"2245.94","high":"2251.8","low":"2243.7","close":"2246.9","volume":"440479.47","vol_ccy":"44047.947","vol_ccy_quote":"99005444.92369","confirm":1},{"ts":1777532400000,"open":"2246.89","high":"2253","low":"2242.42","close":"2252.15","volume":"431302.63","vol_ccy":"43130.263","vol_ccy_quote":"96975999.39769","confirm":1},{"ts":1777534200000,"open":"2252.14","high":"2261.31","low":"2251.54","close":"2259","volume":"790639.26","vol_ccy":"79063.926","vol_ccy_quote":"178430009.18222","confirm":1},{"ts":1777536000000,"open":"2259","high":"2261","low":"2253.65","close":"2256.5","volume":"557727.75","vol_ccy":"55772.775","vol_ccy_quote":"125879076.848","confirm":1},{"ts":1777537800000,"open":"2256.51","high":"2260","low":"2254.71","close":"2255.07","volume":"270588.25","vol_ccy":"27058.825","vol_ccy_quote":"61094324.0003","confirm":1},{"ts":1777539600000,"open":"2255.07","high":"2264.47","low":"2254.51","close":"2264.47","volume":"332959.91","vol_ccy":"33295.991","vol_ccy_quote":"75193111.3127","confirm":1},{"ts":1777541400000,"open":"2264.47","high":"2270","low":"2260.35","close":"2260.5","volume":"887042.64","vol_ccy":"88704.264","vol_ccy_quote":"200941219.62339","confirm":1},{"ts":1777543200000,"open":"2260.5","high":"2264.5","low":"2255.32","close":"2255.75","volume":"403641.78","vol_ccy":"40364.178","vol_ccy_quote":"91197662.96993","confirm":1},{"ts":1777545000000,"open":"2255.74","high":"2262.4","low":"2255.53","close":"2260.31","volume":"311259.13","vol_ccy":"31125.913","vol_ccy_quote":"70328219.35434","confirm":1},{"ts":1777546800000,"open":"2260.32","high":"2273.83","low":"2260.32","close":"2265.66","volume":"824421.56","vol_ccy":"82442.156","vol_ccy_quote":"186938732.20536","confirm":1},{"ts":1777548600000,"open":"2265.66","high":"2265.99","low":"2251","close":"2257.33","volume":"981737.06","vol_ccy":"98173.706","vol_ccy_quote":"221483002.11642","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2270","low":"2256.7","close":"2266.2","volume":"598020.04","vol_ccy":"59802.004","vol_ccy_quote":"135385744.73781","confirm":1},{"ts":1777552200000,"open":"2266.19","high":"2267.87","low":"2262.69","close":"2264.31","volume":"350941.49","vol_ccy":"35094.149","vol_ccy_quote":"79488534.5598","confirm":1},{"ts":1777554000000,"open":"2264.31","high":"2267.24","low":"2256.26","close":"2258.02","volume":"409738.16","vol_ccy":"40973.816","vol_ccy_quote":"92700345.60898","confirm":1},{"ts":1777555800000,"open":"2258.02","high":"2271.47","low":"2253.35","close":"2262.8","volume":"1331111.91","vol_ccy":"133111.191","vol_ccy_quote":"301358299.19192","confirm":1},{"ts":1777557600000,"open":"2262.8","high":"2269.8","low":"2245.29","close":"2257.5","volume":"1655897.49","vol_ccy":"165589.749","vol_ccy_quote":"373423062.5883","confirm":1},{"ts":1777559400000,"open":"2257.49","high":"2267.37","low":"2253.05","close":"2261.08","volume":"840449.4","vol_ccy":"84044.94","vol_ccy_quote":"190024526.31509","confirm":1},{"ts":1777561200000,"open":"2261.09","high":"2266.43","low":"2256.19","close":"2266.22","volume":"466645.19","vol_ccy":"46664.519","vol_ccy_quote":"105590388.05702","confirm":1},{"ts":1777563000000,"open":"2266.23","high":"2275","low":"2258.63","close":"2264.47","volume":"857178.76","vol_ccy":"85717.876","vol_ccy_quote":"194319741.8797","confirm":1},{"ts":1777564800000,"open":"2264.46","high":"2266","low":"2258.18","close":"2261.03","volume":"355781.38","vol_ccy":"35578.138","vol_ccy_quote":"80473092.79797","confirm":1},{"ts":1777566600000,"open":"2261.04","high":"2261.99","low":"2254.15","close":"2255.87","volume":"356930.44","vol_ccy":"35693.044","vol_ccy_quote":"80601091.39789","confirm":1},{"ts":1777568400000,"open":"2255.87","high":"2258.5","low":"2250.01","close":"2254.55","volume":"542140.69","vol_ccy":"54214.069","vol_ccy_quote":"122208559.91626","confirm":1},{"ts":1777570200000,"open":"2254.55","high":"2259.74","low":"2254","close":"2257.21","volume":"355301.39","vol_ccy":"35530.139","vol_ccy_quote":"80181971.38812","confirm":1},{"ts":1777572000000,"open":"2257.21","high":"2261.72","low":"2253.87","close":"2254.69","volume":"337758.84","vol_ccy":"33775.884","vol_ccy_quote":"76272082.91849","confirm":1},{"ts":1777573800000,"open":"2254.69","high":"2264.36","low":"2253.3","close":"2258.51","volume":"290996.9","vol_ccy":"29099.69","vol_ccy_quote":"65719617.61843","confirm":1},{"ts":1777575600000,"open":"2258.5","high":"2265.14","low":"2256.63","close":"2264.16","volume":"232699.57","vol_ccy":"23269.957","vol_ccy_quote":"52637068.88501","confirm":1},{"ts":1777577400000,"open":"2264.16","high":"2265.92","low":"2259.35","close":"2260.64","volume":"142177.23","vol_ccy":"14217.723","vol_ccy_quote":"32169181.65031","confirm":1},{"ts":1777579200000,"open":"2260.64","high":"2266.28","low":"2259.28","close":"2264.21","volume":"143819.78","vol_ccy":"14381.978","vol_ccy_quote":"32532350.53154","confirm":1},{"ts":1777581000000,"open":"2264.21","high":"2264.92","low":"2262.15","close":"2263.02","volume":"86634.71","vol_ccy":"8663.471","vol_ccy_quote":"19613121.52622","confirm":1},{"ts":1777582800000,"open":"2263.02","high":"2263.53","low":"2256","close":"2256.87","volume":"103916.75","vol_ccy":"10391.675","vol_ccy_quote":"23484218.96029","confirm":1},{"ts":1777584600000,"open":"2256.87","high":"2259.66","low":"2252.45","close":"2255.16","volume":"205461.51","vol_ccy":"20546.151","vol_ccy_quote":"46356555.93008","confirm":1},{"ts":1777586400000,"open":"2255.15","high":"2260.3","low":"2254.84","close":"2259.39","volume":"106462.26","vol_ccy":"10646.226","vol_ccy_quote":"24034427.12515","confirm":1},{"ts":1777588200000,"open":"2259.39","high":"2259.42","low":"2251.2","close":"2253.35","volume":"201617.85","vol_ccy":"20161.785","vol_ccy_quote":"45454988.12205","confirm":1},{"ts":1777590000000,"open":"2253.35","high":"2256.47","low":"2252.76","close":"2255.39","volume":"143561.1","vol_ccy":"14356.11","vol_ccy_quote":"32368103.56922","confirm":1},{"ts":1777591800000,"open":"2255.4","high":"2258.05","low":"2255.14","close":"2256.74","volume":"163639.93","vol_ccy":"16363.993","vol_ccy_quote":"36930414.23444","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2265","low":"2256.26","close":"2261.17","volume":"281153.2","vol_ccy":"28115.32","vol_ccy_quote":"63578810.07855","confirm":1},{"ts":1777595400000,"open":"2261.17","high":"2264.5","low":"2257.43","close":"2258.92","volume":"228474.5","vol_ccy":"22847.45","vol_ccy_quote":"51660344.41809","confirm":1},{"ts":1777597200000,"open":"2258.92","high":"2264.3","low":"2258.63","close":"2261.23","volume":"249095.91","vol_ccy":"24909.591","vol_ccy_quote":"56355853.24273","confirm":1},{"ts":1777599000000,"open":"2261.23","high":"2269.47","low":"2261","close":"2266.26","volume":"449924.52","vol_ccy":"44992.452","vol_ccy_quote":"101968546.80401","confirm":1},{"ts":1777600800000,"open":"2266.27","high":"2269.12","low":"2263.69","close":"2265.2","volume":"216731.35","vol_ccy":"21673.135","vol_ccy_quote":"49104941.09175","confirm":1},{"ts":1777602600000,"open":"2265.19","high":"2266.66","low":"2263.63","close":"2265.82","volume":"174613.72","vol_ccy":"17461.372","vol_ccy_quote":"39550300.63141","confirm":1},{"ts":1777604400000,"open":"2265.82","high":"2294.71","low":"2264.79","close":"2283.71","volume":"2043484.75","vol_ccy":"204348.475","vol_ccy_quote":"466648796.15465","confirm":1},{"ts":1777606200000,"open":"2283.71","high":"2287.15","low":"2278","close":"2281.89","volume":"729249.48","vol_ccy":"72924.948","vol_ccy_quote":"166491351.4967","confirm":1},{"ts":1777608000000,"open":"2281.88","high":"2285","low":"2276.28","close":"2278.12","volume":"599436.29","vol_ccy":"59943.629","vol_ccy_quote":"136761558.32412","confirm":1},{"ts":1777609800000,"open":"2278.12","high":"2280.44","low":"2276.3","close":"2279.13","volume":"339571.67","vol_ccy":"33957.167","vol_ccy_quote":"77383647.30435","confirm":1},{"ts":1777611600000,"open":"2279.13","high":"2285.61","low":"2277.42","close":"2280.77","volume":"330385.78","vol_ccy":"33038.578","vol_ccy_quote":"75408895.7763","confirm":1},{"ts":1777613400000,"open":"2280.77","high":"2285.36","low":"2280.69","close":"2282.38","volume":"181036.7","vol_ccy":"18103.67","vol_ccy_quote":"41328686.34125","confirm":1},{"ts":1777615200000,"open":"2282.39","high":"2285.51","low":"2281.9","close":"2283.05","volume":"211997.96","vol_ccy":"21199.796","vol_ccy_quote":"48420280.12475","confirm":1},{"ts":1777617000000,"open":"2283.06","high":"2284.71","low":"2270.94","close":"2276.01","volume":"720483.5","vol_ccy":"72048.35","vol_ccy_quote":"164021463.6646","confirm":1},{"ts":1777618800000,"open":"2276.01","high":"2278.75","low":"2272.42","close":"2273.01","volume":"293504.71","vol_ccy":"29350.471","vol_ccy_quote":"66783766.71823","confirm":1},{"ts":1777620600000,"open":"2273.01","high":"2279.96","low":"2272","close":"2278.39","volume":"291694.39","vol_ccy":"29169.439","vol_ccy_quote":"66397399.04439","confirm":1},{"ts":1777622400000,"open":"2278.4","high":"2287.9","low":"2276.04","close":"2285","volume":"585723.31","vol_ccy":"58572.331","vol_ccy_quote":"133779926.59071","confirm":1},{"ts":1777624200000,"open":"2285","high":"2285.8","low":"2282","close":"2285.4","volume":"267480.77","vol_ccy":"26748.077","vol_ccy_quote":"61097579.74077","confirm":1},{"ts":1777626000000,"open":"2285.41","high":"2285.73","low":"2281.06","close":"2283.17","volume":"228578.85","vol_ccy":"22857.885","vol_ccy_quote":"52187144.93357","confirm":1},{"ts":1777627800000,"open":"2283.17","high":"2283.17","low":"2278.28","close":"2280.59","volume":"213977.82","vol_ccy":"21397.782","vol_ccy_quote":"48798517.17467","confirm":1},{"ts":1777629600000,"open":"2280.59","high":"2284.8","low":"2275.65","close":"2282.25","volume":"422577.35","vol_ccy":"42257.735","vol_ccy_quote":"96343232.12753","confirm":1},{"ts":1777631400000,"open":"2282.25","high":"2283.23","low":"2278.42","close":"2281.34","volume":"154959.54","vol_ccy":"15495.954","vol_ccy_quote":"35335149.70584","confirm":1},{"ts":1777633200000,"open":"2281.34","high":"2292.19","low":"2280.51","close":"2283.54","volume":"573472.68","vol_ccy":"57347.268","vol_ccy_quote":"131104728.50512","confirm":1},{"ts":1777635000000,"open":"2283.54","high":"2286.68","low":"2281.79","close":"2285.16","volume":"292590.91","vol_ccy":"29259.091","vol_ccy_quote":"66830145.0941","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2305","low":"2282.52","close":"2303.63","volume":"2185844.92","vol_ccy":"218584.492","vol_ccy_quote":"501908963.62732","confirm":1},{"ts":1777638600000,"open":"2303.64","high":"2312.27","low":"2299.05","close":"2300.02","volume":"1890126.37","vol_ccy":"189012.637","vol_ccy_quote":"435720880.90793","confirm":1},{"ts":1777640400000,"open":"2300.01","high":"2314.53","low":"2300.01","close":"2306.22","volume":"1090170.29","vol_ccy":"109017.029","vol_ccy_quote":"251698398.39947","confirm":1},{"ts":1777642200000,"open":"2306.21","high":"2324.2","low":"2304.46","close":"2316.99","volume":"2138851.42","vol_ccy":"213885.142","vol_ccy_quote":"494884067.04841","confirm":1},{"ts":1777644000000,"open":"2316.98","high":"2325","low":"2306.5","close":"2308.1","volume":"1524722.01","vol_ccy":"152472.201","vol_ccy_quote":"353129841.75661","confirm":1},{"ts":1777645800000,"open":"2308.09","high":"2310.99","low":"2300.2","close":"2306.77","volume":"1144798.83","vol_ccy":"114479.883","vol_ccy_quote":"263992763.00882","confirm":1},{"ts":1777647600000,"open":"2306.77","high":"2311.32","low":"2300.89","close":"2308","volume":"609775.36","vol_ccy":"60977.536","vol_ccy_quote":"140632697.81929","confirm":1},{"ts":1777649400000,"open":"2307.99","high":"2316","low":"2296.63","close":"2306.88","volume":"1156622.85","vol_ccy":"115662.285","vol_ccy_quote":"266731072.1907","confirm":1},{"ts":1777651200000,"open":"2306.87","high":"2313.34","low":"2298","close":"2302.38","volume":"954788.19","vol_ccy":"95478.819","vol_ccy_quote":"220117842.26137","confirm":1},{"ts":1777653000000,"open":"2302.38","high":"2305.14","low":"2297.27","close":"2300.79","volume":"526240.01","vol_ccy":"52624.001","vol_ccy_quote":"121082463.09233","confirm":1},{"ts":1777654800000,"open":"2300.78","high":"2306.99","low":"2297.69","close":"2302.6","volume":"402574.15","vol_ccy":"40257.415","vol_ccy_quote":"92685457.71439","confirm":1},{"ts":1777656600000,"open":"2302.59","high":"2312.93","low":"2301.05","close":"2310.86","volume":"740716.01","vol_ccy":"74071.601","vol_ccy_quote":"171022478.72778","confirm":1},{"ts":1777658400000,"open":"2310.87","high":"2311.67","low":"2305.63","close":"2309.53","volume":"521397","vol_ccy":"52139.7","vol_ccy_quote":"120372438.19555","confirm":1},{"ts":1777660200000,"open":"2309.53","high":"2309.54","low":"2302.6","close":"2303.6","volume":"415913.17","vol_ccy":"41591.317","vol_ccy_quote":"95893639.68147","confirm":1},{"ts":1777662000000,"open":"2303.61","high":"2307.14","low":"2301.4","close":"2305.4","volume":"300633.77","vol_ccy":"30063.377","vol_ccy_quote":"69294012.32773","confirm":1},{"ts":1777663800000,"open":"2305.41","high":"2306","low":"2303","close":"2304.01","volume":"178503.07","vol_ccy":"17850.307","vol_ccy_quote":"41133682.50281","confirm":1},{"ts":1777665600000,"open":"2304.01","high":"2305.3","low":"2295.58","close":"2299.2","volume":"432218.53","vol_ccy":"43221.853","vol_ccy_quote":"99408948.01726","confirm":1},{"ts":1777667400000,"open":"2299.21","high":"2299.21","low":"2277.41","close":"2283.81","volume":"1680826.53","vol_ccy":"168082.653","vol_ccy_quote":"384382373.53911","confirm":1},{"ts":1777669200000,"open":"2283.8","high":"2290.75","low":"2282.26","close":"2288.78","volume":"429790.27","vol_ccy":"42979.027","vol_ccy_quote":"98256565.65789","confirm":1},{"ts":1777671000000,"open":"2288.78","high":"2294.29","low":"2285","close":"2291.35","volume":"318116.86","vol_ccy":"31811.686","vol_ccy_quote":"72861047.37492","confirm":1},{"ts":1777672800000,"open":"2291.35","high":"2298.35","low":"2291.08","close":"2295.54","volume":"294260.15","vol_ccy":"29426.015","vol_ccy_quote":"67535861.27505","confirm":1},{"ts":1777674600000,"open":"2295.54","high":"2296.35","low":"2289.19","close":"2292.06","volume":"181374.7","vol_ccy":"18137.47","vol_ccy_quote":"41583921.28205","confirm":1},{"ts":1777676400000,"open":"2292.07","high":"2292.3","low":"2287.5","close":"2287.97","volume":"196082.06","vol_ccy":"19608.206","vol_ccy_quote":"44915090.54885","confirm":1},{"ts":1777678200000,"open":"2287.98","high":"2295.21","low":"2287.97","close":"2294.37","volume":"155728.66","vol_ccy":"15572.866","vol_ccy_quote":"35691154.44441","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2296.93","low":"2291.12","close":"2294.31","volume":"193072.81","vol_ccy":"19307.281","vol_ccy_quote":"44290595.26051","confirm":1},{"ts":1777681800000,"open":"2294.3","high":"2298.38","low":"2293.13","close":"2296.43","volume":"159508.29","vol_ccy":"15950.829","vol_ccy_quote":"36623484.4736","confirm":1},{"ts":1777683600000,"open":"2296.44","high":"2298.93","low":"2294.41","close":"2296.43","volume":"192992.71","vol_ccy":"19299.271","vol_ccy_quote":"44314651.81759","confirm":1},{"ts":1777685400000,"open":"2296.42","high":"2299.78","low":"2296.22","close":"2297.63","volume":"154052.08","vol_ccy":"15405.208","vol_ccy_quote":"35396733.535","confirm":1},{"ts":1777687200000,"open":"2297.64","high":"2298.34","low":"2294.27","close":"2294.78","volume":"154627.08","vol_ccy":"15462.708","vol_ccy_quote":"35507795.05201","confirm":1},{"ts":1777689000000,"open":"2294.79","high":"2307.88","low":"2294.24","close":"2302.37","volume":"536695.34","vol_ccy":"53669.534","vol_ccy_quote":"123562026.38938","confirm":1},{"ts":1777690800000,"open":"2302.37","high":"2306.43","low":"2299.88","close":"2304.08","volume":"312627.81","vol_ccy":"31262.781","vol_ccy_quote":"71991400.38862","confirm":1},{"ts":1777692600000,"open":"2304.08","high":"2307.44","low":"2301.88","close":"2303.25","volume":"192908.94","vol_ccy":"19290.894","vol_ccy_quote":"44453029.41711","confirm":1},{"ts":1777694400000,"open":"2303.26","high":"2304.08","low":"2299.85","close":"2301.71","volume":"194778.77","vol_ccy":"19477.877","vol_ccy_quote":"44826224.33146","confirm":1},{"ts":1777696200000,"open":"2301.72","high":"2303","low":"2298.1","close":"2300.27","volume":"181802.88","vol_ccy":"18180.288","vol_ccy_quote":"41817640.50454","confirm":1},{"ts":1777698000000,"open":"2300.27","high":"2300.64","low":"2295.26","close":"2298.64","volume":"250400.34","vol_ccy":"25040.034","vol_ccy_quote":"57538319.60484","confirm":1},{"ts":1777699800000,"open":"2298.63","high":"2300.29","low":"2298.23","close":"2298.29","volume":"130604.74","vol_ccy":"13060.474","vol_ccy_quote":"30028817.63244","confirm":1},{"ts":1777701600000,"open":"2298.28","high":"2302","low":"2296.04","close":"2296.39","volume":"170351.23","vol_ccy":"17035.123","vol_ccy_quote":"39164418.65457","confirm":1},{"ts":1777703400000,"open":"2296.39","high":"2305.38","low":"2296.05","close":"2304.06","volume":"242006.18","vol_ccy":"24200.618","vol_ccy_quote":"55702103.54377","confirm":1},{"ts":1777705200000,"open":"2304.06","high":"2305.12","low":"2302.98","close":"2303.79","volume":"139465.5","vol_ccy":"13946.55","vol_ccy_quote":"32131896.19048","confirm":1},{"ts":1777707000000,"open":"2303.79","high":"2303.9","low":"2299.62","close":"2299.91","volume":"164022.35","vol_ccy":"16402.235","vol_ccy_quote":"37744609.98293","confirm":1},{"ts":1777708800000,"open":"2299.92","high":"2302.17","low":"2297.64","close":"2301.51","volume":"156662.79","vol_ccy":"15666.279","vol_ccy_quote":"36028161.96352","confirm":1},{"ts":1777710600000,"open":"2301.51","high":"2303.52","low":"2301.5","close":"2302.03","volume":"114491.15","vol_ccy":"11449.115","vol_ccy_quote":"26363756.55275","confirm":1},{"ts":1777712400000,"open":"2302.03","high":"2305","low":"2302.03","close":"2304","volume":"134386.15","vol_ccy":"13438.615","vol_ccy_quote":"30961282.23576","confirm":1},{"ts":1777714200000,"open":"2304.01","high":"2306.74","low":"2302.08","close":"2304","volume":"153609.07","vol_ccy":"15360.907","vol_ccy_quote":"35403676.44712","confirm":1},{"ts":1777716000000,"open":"2304","high":"2304.8","low":"2302.2","close":"2303.43","volume":"136449.12","vol_ccy":"13644.912","vol_ccy_quote":"31427235.54661","confirm":1},{"ts":1777717800000,"open":"2303.42","high":"2303.43","low":"2300.64","close":"2302.11","volume":"116731.39","vol_ccy":"11673.139","vol_ccy_quote":"26871472.73317","confirm":1},{"ts":1777719600000,"open":"2302.11","high":"2304","low":"2300.13","close":"2303.4","volume":"114053.93","vol_ccy":"11405.393","vol_ccy_quote":"26252969.43476","confirm":1},{"ts":1777721400000,"open":"2303.4","high":"2303.68","low":"2298.9","close":"2301.14","volume":"175500.25","vol_ccy":"17550.025","vol_ccy_quote":"40374620.4458","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2304.54","low":"2300.01","close":"2304.13","volume":"139115.33","vol_ccy":"13911.533","vol_ccy_quote":"32027377.75659","confirm":1},{"ts":1777725000000,"open":"2304.13","high":"2304.5","low":"2301.84","close":"2302.45","volume":"102428.2","vol_ccy":"10242.82","vol_ccy_quote":"23590485.04134","confirm":1},{"ts":1777726800000,"open":"2302.45","high":"2311.99","low":"2302.44","close":"2306.47","volume":"561674.5","vol_ccy":"56167.45","vol_ccy_quote":"129631177.88196","confirm":1},{"ts":1777728600000,"open":"2306.48","high":"2308.26","low":"2305.58","close":"2307","volume":"140549.64","vol_ccy":"14054.964","vol_ccy_quote":"32423928.78741","confirm":1},{"ts":1777730400000,"open":"2307","high":"2307.58","low":"2304.03","close":"2305.42","volume":"185004.57","vol_ccy":"18500.457","vol_ccy_quote":"42652770.49832","confirm":1},{"ts":1777732200000,"open":"2305.42","high":"2307.25","low":"2304.21","close":"2305.25","volume":"111843.04","vol_ccy":"11184.304","vol_ccy_quote":"25787147.80166","confirm":1},{"ts":1777734000000,"open":"2305.24","high":"2308.2","low":"2303.87","close":"2305.34","volume":"140326.34","vol_ccy":"14032.634","vol_ccy_quote":"32357873.91134","confirm":1},{"ts":1777735800000,"open":"2305.35","high":"2308.6","low":"2304.69","close":"2307.64","volume":"134029.05","vol_ccy":"13402.905","vol_ccy_quote":"30913397.40759","confirm":1},{"ts":1777737600000,"open":"2307.64","high":"2312.88","low":"2306.67","close":"2307.81","volume":"356683.99","vol_ccy":"35668.399","vol_ccy_quote":"82384052.28928","confirm":1},{"ts":1777739400000,"open":"2307.8","high":"2309.85","low":"2306.42","close":"2307.99","volume":"134938.67","vol_ccy":"13493.867","vol_ccy_quote":"31141712.74442","confirm":1},{"ts":1777741200000,"open":"2308","high":"2309.15","low":"2305.69","close":"2305.87","volume":"170508.55","vol_ccy":"17050.855","vol_ccy_quote":"39341610.35934","confirm":1},{"ts":1777743000000,"open":"2305.88","high":"2307.38","low":"2304.2","close":"2304.95","volume":"114373.61","vol_ccy":"11437.361","vol_ccy_quote":"26366824.33965","confirm":1},{"ts":1777744800000,"open":"2304.95","high":"2309","low":"2302.08","close":"2308","volume":"176925.52","vol_ccy":"17692.552","vol_ccy_quote":"40790186.91707","confirm":1},{"ts":1777746600000,"open":"2307.99","high":"2310.6","low":"2307.73","close":"2308.68","volume":"148533.61","vol_ccy":"14853.361","vol_ccy_quote":"34299155.20701","confirm":1},{"ts":1777748400000,"open":"2308.68","high":"2311.34","low":"2307.82","close":"2309.84","volume":"107681.89","vol_ccy":"10768.189","vol_ccy_quote":"24875215.38467","confirm":1},{"ts":1777750200000,"open":"2309.84","high":"2311.77","low":"2309","close":"2310.34","volume":"64731.1","vol_ccy":"6473.11","vol_ccy_quote":"14956464.19393","confirm":1},{"ts":1777752000000,"open":"2310.34","high":"2310.34","low":"2308.2","close":"2309.27","volume":"65792.09","vol_ccy":"6579.209","vol_ccy_quote":"15191461.86314","confirm":1},{"ts":1777753800000,"open":"2309.26","high":"2310.83","low":"2309.26","close":"2310.4","volume":"87379.42","vol_ccy":"8737.942","vol_ccy_quote":"20186190.02615","confirm":1},{"ts":1777755600000,"open":"2310.4","high":"2312.7","low":"2309.93","close":"2312.04","volume":"85918.95","vol_ccy":"8591.895","vol_ccy_quote":"19857436.1399","confirm":1},{"ts":1777757400000,"open":"2312.05","high":"2343.56","low":"2312.05","close":"2324.61","volume":"1759497.15","vol_ccy":"175949.715","vol_ccy_quote":"409616481.36253","confirm":1},{"ts":1777759200000,"open":"2324.61","high":"2327.32","low":"2317","close":"2318.04","volume":"413992.08","vol_ccy":"41399.208","vol_ccy_quote":"96131669.99803","confirm":1},{"ts":1777761000000,"open":"2318.05","high":"2327.4","low":"2318.04","close":"2326.01","volume":"373125.8","vol_ccy":"37312.58","vol_ccy_quote":"86698165.48823","confirm":1},{"ts":1777762800000,"open":"2326","high":"2326.01","low":"2320.14","close":"2321.85","volume":"309228","vol_ccy":"30922.8","vol_ccy_quote":"71824659.13402","confirm":1},{"ts":1777764600000,"open":"2321.85","high":"2322.66","low":"2312.04","close":"2316.25","volume":"313038.83","vol_ccy":"31303.883","vol_ccy_quote":"72517862.22678","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2316.93","low":"2307.51","close":"2315.13","volume":"485363.42","vol_ccy":"48536.342","vol_ccy_quote":"112240378.55376","confirm":1},{"ts":1777768200000,"open":"2315.13","high":"2316.29","low":"2309.61","close":"2313.04","volume":"269869.47","vol_ccy":"26986.947","vol_ccy_quote":"62410779.80048","confirm":1},{"ts":1777770000000,"open":"2313.05","high":"2313.5","low":"2303.46","close":"2306.47","volume":"486614.66","vol_ccy":"48661.466","vol_ccy_quote":"112252811.1866","confirm":1},{"ts":1777771800000,"open":"2306.47","high":"2306.48","low":"2302","close":"2302.79","volume":"395612.17","vol_ccy":"39561.217","vol_ccy_quote":"91135121.80834","confirm":1},{"ts":1777773600000,"open":"2302.8","high":"2305.81","low":"2297.24","close":"2298.53","volume":"535006.48","vol_ccy":"53500.648","vol_ccy_quote":"123100496.33644","confirm":1},{"ts":1777775400000,"open":"2298.53","high":"2303.26","low":"2298.27","close":"2302.32","volume":"285272.24","vol_ccy":"28527.224","vol_ccy_quote":"65648433.58636","confirm":1},{"ts":1777777200000,"open":"2302.32","high":"2302.99","low":"2298.53","close":"2299.37","volume":"195420.13","vol_ccy":"19542.013","vol_ccy_quote":"44949933.03189","confirm":1},{"ts":1777779000000,"open":"2299.36","high":"2303.02","low":"2299","close":"2301","volume":"200855.52","vol_ccy":"20085.552","vol_ccy_quote":"46220230.94027","confirm":1},{"ts":1777780800000,"open":"2301","high":"2303.33","low":"2296.36","close":"2303.03","volume":"346884.76","vol_ccy":"34688.476","vol_ccy_quote":"79762088.2399","confirm":1},{"ts":1777782600000,"open":"2303.02","high":"2303.71","low":"2299.7","close":"2300.4","volume":"135176.94","vol_ccy":"13517.694","vol_ccy_quote":"31115567.47262","confirm":1},{"ts":1777784400000,"open":"2300.39","high":"2304.03","low":"2300.29","close":"2301.8","volume":"120900.02","vol_ccy":"12090.002","vol_ccy_quote":"27834489.2064","confirm":1},{"ts":1777786200000,"open":"2301.81","high":"2303.33","low":"2300.43","close":"2303.14","volume":"94492.65","vol_ccy":"9449.265","vol_ccy_quote":"21752326.02925","confirm":1},{"ts":1777788000000,"open":"2303.14","high":"2303.14","low":"2298.5","close":"2299.99","volume":"157730.4","vol_ccy":"15773.04","vol_ccy_quote":"36285288.64108","confirm":1},{"ts":1777789800000,"open":"2299.99","high":"2305.65","low":"2299.99","close":"2303.27","volume":"172897.38","vol_ccy":"17289.738","vol_ccy_quote":"39820079.44778","confirm":1},{"ts":1777791600000,"open":"2303.27","high":"2311.99","low":"2303.27","close":"2310.11","volume":"505976.52","vol_ccy":"50597.652","vol_ccy_quote":"116802367.49494","confirm":1},{"ts":1777793400000,"open":"2310.11","high":"2313.55","low":"2307.65","close":"2308.47","volume":"344575.75","vol_ccy":"34457.575","vol_ccy_quote":"79608488.59823","confirm":1},{"ts":1777795200000,"open":"2308.46","high":"2311.88","low":"2307.51","close":"2307.57","volume":"134870.17","vol_ccy":"13487.017","vol_ccy_quote":"31147714.7691","confirm":1},{"ts":1777797000000,"open":"2307.58","high":"2310","low":"2306.26","close":"2307.19","volume":"98847.08","vol_ccy":"9884.708","vol_ccy_quote":"22813602.13412","confirm":1},{"ts":1777798800000,"open":"2307.2","high":"2312.85","low":"2306.5","close":"2311.13","volume":"257614.67","vol_ccy":"25761.467","vol_ccy_quote":"59506778.95519","confirm":1},{"ts":1777800600000,"open":"2311.13","high":"2321.69","low":"2310","close":"2315.4","volume":"657414.02","vol_ccy":"65741.402","vol_ccy_quote":"152255707.29267","confirm":1},{"ts":1777802400000,"open":"2315.39","high":"2315.7","low":"2310.24","close":"2310.53","volume":"206568.93","vol_ccy":"20656.893","vol_ccy_quote":"47764444.91491","confirm":1},{"ts":1777804200000,"open":"2310.54","high":"2314.5","low":"2310.5","close":"2310.54","volume":"136757.05","vol_ccy":"13675.705","vol_ccy_quote":"31622896.02154","confirm":1},{"ts":1777806000000,"open":"2310.53","high":"2315.33","low":"2309.16","close":"2312.5","volume":"156187.39","vol_ccy":"15618.739","vol_ccy_quote":"36111198.10253","confirm":1},{"ts":1777807800000,"open":"2312.5","high":"2327","low":"2312.49","close":"2318.65","volume":"914617.75","vol_ccy":"91461.775","vol_ccy_quote":"212241041.28736","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2332.17","low":"2318.65","close":"2325.58","volume":"748486","vol_ccy":"74848.6","vol_ccy_quote":"174128398.63098","confirm":1},{"ts":1777811400000,"open":"2325.59","high":"2326.28","low":"2321.77","close":"2324.33","volume":"267120.37","vol_ccy":"26712.037","vol_ccy_quote":"62079841.38071","confirm":1},{"ts":1777813200000,"open":"2324.32","high":"2327.5","low":"2321.48","close":"2323.81","volume":"239934.08","vol_ccy":"23993.408","vol_ccy_quote":"55776954.36393","confirm":1},{"ts":1777815000000,"open":"2323.81","high":"2326.2","low":"2319.13","close":"2321","volume":"336580.67","vol_ccy":"33658.067","vol_ccy_quote":"78164760.1813","confirm":1},{"ts":1777816800000,"open":"2321","high":"2325.89","low":"2320.3","close":"2323.62","volume":"251997.2","vol_ccy":"25199.72","vol_ccy_quote":"58541090.52077","confirm":1},{"ts":1777818600000,"open":"2323.62","high":"2328.72","low":"2322.46","close":"2327.12","volume":"231429.87","vol_ccy":"23142.987","vol_ccy_quote":"53825630.30047","confirm":1},{"ts":1777820400000,"open":"2327.11","high":"2331.46","low":"2327.06","close":"2330.33","volume":"294120.63","vol_ccy":"29412.063","vol_ccy_quote":"68489876.83648","confirm":1},{"ts":1777822200000,"open":"2330.32","high":"2332.96","low":"2323.28","close":"2327.5","volume":"609396.02","vol_ccy":"60939.602","vol_ccy_quote":"141790943.22682","confirm":1},{"ts":1777824000000,"open":"2327.49","high":"2329.99","low":"2320.67","close":"2326.83","volume":"474004.33","vol_ccy":"47400.433","vol_ccy_quote":"110228843.37804","confirm":1},{"ts":1777825800000,"open":"2326.83","high":"2334.99","low":"2326.83","close":"2327.36","volume":"335455.62","vol_ccy":"33545.562","vol_ccy_quote":"78171830.40689","confirm":1},{"ts":1777827600000,"open":"2327.36","high":"2333.8","low":"2323","close":"2331.33","volume":"323023.29","vol_ccy":"32302.329","vol_ccy_quote":"75239484.45336","confirm":1},{"ts":1777829400000,"open":"2331.34","high":"2334.71","low":"2329.27","close":"2330.75","volume":"218439.16","vol_ccy":"21843.916","vol_ccy_quote":"50937678.02586","confirm":1},{"ts":1777831200000,"open":"2330.75","high":"2332.58","low":"2326.91","close":"2331.27","volume":"142700.62","vol_ccy":"14270.062","vol_ccy_quote":"33246398.98119","confirm":1},{"ts":1777833000000,"open":"2331.27","high":"2332.24","low":"2328.67","close":"2329.9","volume":"76429.41","vol_ccy":"7642.941","vol_ccy_quote":"17810125.334","confirm":1},{"ts":1777834800000,"open":"2329.91","high":"2331.66","low":"2327.28","close":"2327.9","volume":"113433.39","vol_ccy":"11343.339","vol_ccy_quote":"26418954.90239","confirm":1},{"ts":1777836600000,"open":"2327.9","high":"2337.74","low":"2327.9","close":"2334.31","volume":"305757.75","vol_ccy":"30575.775","vol_ccy_quote":"71371658.34806","confirm":1},{"ts":1777838400000,"open":"2334.31","high":"2339","low":"2331","close":"2334.56","volume":"257218.29","vol_ccy":"25721.829","vol_ccy_quote":"60062764.00958","confirm":1},{"ts":1777840200000,"open":"2334.55","high":"2343.7","low":"2327.1","close":"2328.6","volume":"769046.04","vol_ccy":"76904.604","vol_ccy_quote":"179705364.12326","confirm":1},{"ts":1777842000000,"open":"2328.6","high":"2334.23","low":"2324.31","close":"2328.9","volume":"401248.6","vol_ccy":"40124.86","vol_ccy_quote":"93450554.72224","confirm":1},{"ts":1777843800000,"open":"2328.91","high":"2331.19","low":"2313.02","close":"2322.95","volume":"650294.18","vol_ccy":"65029.418","vol_ccy_quote":"150858973.76013","confirm":1},{"ts":1777845600000,"open":"2322.96","high":"2356.01","low":"2322.96","close":"2337.67","volume":"1923662.41","vol_ccy":"192366.241","vol_ccy_quote":"450775944.94292","confirm":1},{"ts":1777847400000,"open":"2337.67","high":"2351.44","low":"2333.95","close":"2342.95","volume":"468592.64","vol_ccy":"46859.264","vol_ccy_quote":"109799751.04268","confirm":1},{"ts":1777849200000,"open":"2342.95","high":"2346.69","low":"2320.34","close":"2325.67","volume":"808091.06","vol_ccy":"80809.106","vol_ccy_quote":"188564418.47278","confirm":1},{"ts":1777851000000,"open":"2325.67","high":"2328.42","low":"2318.53","close":"2321.95","volume":"546329.36","vol_ccy":"54632.936","vol_ccy_quote":"126935663.46213","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2321.95","low":"2308.01","close":"2311.92","volume":"1121230.32","vol_ccy":"112123.032","vol_ccy_quote":"259500666.74376","confirm":1},{"ts":1777854600000,"open":"2311.91","high":"2319.5","low":"2309.17","close":"2317.98","volume":"545330.77","vol_ccy":"54533.077","vol_ccy_quote":"126200120.20184","confirm":1},{"ts":1777856400000,"open":"2317.98","high":"2320.93","low":"2311.67","close":"2319.12","volume":"400854.77","vol_ccy":"40085.477","vol_ccy_quote":"92810566.59563","confirm":1},{"ts":1777858200000,"open":"2319.12","high":"2353.66","low":"2318.69","close":"2349.98","volume":"2348656.62","vol_ccy":"234865.662","vol_ccy_quote":"548777171.15494","confirm":1},{"ts":1777860000000,"open":"2349.98","high":"2373.83","low":"2344.1","close":"2363.19","volume":"3531331.39","vol_ccy":"353133.139","vol_ccy_quote":"833097311.64096","confirm":1},{"ts":1777861800000,"open":"2363.18","high":"2388","low":"2363.18","close":"2374.2","volume":"2336880.42","vol_ccy":"233688.042","vol_ccy_quote":"555622965.66674","confirm":1},{"ts":1777863600000,"open":"2374.2","high":"2392","low":"2370.78","close":"2378.99","volume":"1427074.45","vol_ccy":"142707.445","vol_ccy_quote":"339829836.78944","confirm":1},{"ts":1777865400000,"open":"2379","high":"2385.21","low":"2374.78","close":"2384.21","volume":"722392.01","vol_ccy":"72239.201","vol_ccy_quote":"171934270.41452","confirm":1},{"ts":1777867200000,"open":"2384.21","high":"2399.87","low":"2383.27","close":"2389.11","volume":"1316320.31","vol_ccy":"131632.031","vol_ccy_quote":"314712812.34341","confirm":1},{"ts":1777869000000,"open":"2389.11","high":"2394.64","low":"2388","close":"2389.23","volume":"527674.19","vol_ccy":"52767.419","vol_ccy_quote":"126158472.38709","confirm":1},{"ts":1777870800000,"open":"2389.24","high":"2390.26","low":"2375.49","close":"2376.71","volume":"920524.87","vol_ccy":"92052.487","vol_ccy_quote":"219263324.65562","confirm":1},{"ts":1777872600000,"open":"2376.72","high":"2380.82","low":"2374.29","close":"2375.5","volume":"453559.9","vol_ccy":"45355.99","vol_ccy_quote":"107821303.49483","confirm":1},{"ts":1777874400000,"open":"2375.5","high":"2378.27","low":"2353","close":"2361.24","volume":"1328160.5","vol_ccy":"132816.05","vol_ccy_quote":"314086823.45524","confirm":1},{"ts":1777876200000,"open":"2361.24","high":"2372","low":"2359","close":"2367.59","volume":"749607.93","vol_ccy":"74960.793","vol_ccy_quote":"177345560.69175","confirm":1},{"ts":1777878000000,"open":"2367.58","high":"2372.86","low":"2365.85","close":"2368.4","volume":"325370.33","vol_ccy":"32537.033","vol_ccy_quote":"77099631.8919","confirm":1},{"ts":1777879800000,"open":"2368.41","high":"2369.2","low":"2361.51","close":"2362","volume":"402905.47","vol_ccy":"40290.547","vol_ccy_quote":"95291379.39522","confirm":1},{"ts":1777881600000,"open":"2362.01","high":"2364.41","low":"2357","close":"2359.57","volume":"521913.28","vol_ccy":"52191.328","vol_ccy_quote":"123195658.19243","confirm":1},{"ts":1777883400000,"open":"2359.57","high":"2363.31","low":"2357","close":"2359.34","volume":"315622.12","vol_ccy":"31562.212","vol_ccy_quote":"74483594.03728","confirm":1},{"ts":1777885200000,"open":"2359.34","high":"2364.71","low":"2357.1","close":"2361.55","volume":"322590.57","vol_ccy":"32259.057","vol_ccy_quote":"76157526.36332","confirm":1},{"ts":1777887000000,"open":"2361.55","high":"2370.16","low":"2360.84","close":"2367.56","volume":"508606.28","vol_ccy":"50860.628","vol_ccy_quote":"120393470.50483","confirm":1},{"ts":1777888800000,"open":"2367.55","high":"2368.99","low":"2313","close":"2323.01","volume":"4943623.29","vol_ccy":"494362.329","vol_ccy_quote":"1152379434.20654","confirm":1},{"ts":1777890600000,"open":"2323.01","high":"2344.65","low":"2320.59","close":"2337.02","volume":"2051304.23","vol_ccy":"205130.423","vol_ccy_quote":"479467554.27477","confirm":1},{"ts":1777892400000,"open":"2337.01","high":"2342.38","low":"2334.78","close":"2335.99","volume":"522605.77","vol_ccy":"52260.577","vol_ccy_quote":"122226581.62041","confirm":1},{"ts":1777894200000,"open":"2335.98","high":"2338.16","low":"2331.35","close":"2336.16","volume":"411320.34","vol_ccy":"41132.034","vol_ccy_quote":"96017131.41918","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2342.58","low":"2331.25","close":"2339.43","volume":"481758.15","vol_ccy":"48175.815","vol_ccy_quote":"112571581.29564","confirm":1},{"ts":1777897800000,"open":"2339.42","high":"2341","low":"2333.28","close":"2333.86","volume":"239996.19","vol_ccy":"23999.619","vol_ccy_quote":"56112585.76838","confirm":1},{"ts":1777899600000,"open":"2333.85","high":"2340.87","low":"2324.25","close":"2337.36","volume":"937910.86","vol_ccy":"93791.086","vol_ccy_quote":"218716905.1898","confirm":1},{"ts":1777901400000,"open":"2337.37","high":"2343.83","low":"2332.4","close":"2335.35","volume":"654773.26","vol_ccy":"65477.326","vol_ccy_quote":"153079003.31496","confirm":1},{"ts":1777903200000,"open":"2335.34","high":"2351.8","low":"2326.18","close":"2344.29","volume":"1616202.19","vol_ccy":"161620.219","vol_ccy_quote":"378237176.51922","confirm":1},{"ts":1777905000000,"open":"2344.28","high":"2382.06","low":"2343.59","close":"2370.37","volume":"3254303.98","vol_ccy":"325430.398","vol_ccy_quote":"769992472.19154","confirm":1},{"ts":1777906800000,"open":"2370.37","high":"2373.33","low":"2337.55","close":"2347.4","volume":"3275097.13","vol_ccy":"327509.713","vol_ccy_quote":"771119754.07119","confirm":1},{"ts":1777908600000,"open":"2347.4","high":"2353.15","low":"2334.76","close":"2348.99","volume":"1331056.63","vol_ccy":"133105.663","vol_ccy_quote":"312153936.63542","confirm":1},{"ts":1777910400000,"open":"2349","high":"2364.81","low":"2335.39","close":"2357","volume":"1979192.46","vol_ccy":"197919.246","vol_ccy_quote":"465367862.78144","confirm":1},{"ts":1777912200000,"open":"2357","high":"2362.88","low":"2350.64","close":"2354.18","volume":"593801.97","vol_ccy":"59380.197","vol_ccy_quote":"139897256.80364","confirm":1},{"ts":1777914000000,"open":"2354.18","high":"2369.23","low":"2352.83","close":"2366.16","volume":"932281.89","vol_ccy":"93228.189","vol_ccy_quote":"220250978.20629","confirm":1},{"ts":1777915800000,"open":"2366.16","high":"2379.6","low":"2362.59","close":"2369.39","volume":"819590.77","vol_ccy":"81959.077","vol_ccy_quote":"194355533.42369","confirm":1},{"ts":1777917600000,"open":"2369.4","high":"2374.36","low":"2358.06","close":"2362.85","volume":"776656.78","vol_ccy":"77665.678","vol_ccy_quote":"183763696.41735","confirm":1},{"ts":1777919400000,"open":"2362.85","high":"2365.36","low":"2355.27","close":"2360.52","volume":"279482.17","vol_ccy":"27948.217","vol_ccy_quote":"65970114.88015","confirm":1},{"ts":1777921200000,"open":"2360.52","high":"2363.48","low":"2354.22","close":"2356.09","volume":"370500.7","vol_ccy":"37050.07","vol_ccy_quote":"87392012.67714","confirm":1},{"ts":1777923000000,"open":"2356.1","high":"2357.73","low":"2352.51","close":"2355.35","volume":"382227.23","vol_ccy":"38222.723","vol_ccy_quote":"90023291.71542","confirm":1},{"ts":1777924800000,"open":"2355.36","high":"2358.52","low":"2348.15","close":"2351.55","volume":"316819.79","vol_ccy":"31681.979","vol_ccy_quote":"74533118.99503","confirm":1},{"ts":1777926600000,"open":"2351.55","high":"2351.83","low":"2346.13","close":"2349.01","volume":"179723.6","vol_ccy":"17972.36","vol_ccy_quote":"42216743.79751","confirm":1},{"ts":1777928400000,"open":"2349","high":"2361.75","low":"2348.1","close":"2357.89","volume":"241173.33","vol_ccy":"24117.333","vol_ccy_quote":"56813924.60755","confirm":1},{"ts":1777930200000,"open":"2357.88","high":"2363.66","low":"2357.88","close":"2359.58","volume":"173125.29","vol_ccy":"17312.529","vol_ccy_quote":"40876430.49941","confirm":1},{"ts":1777932000000,"open":"2359.58","high":"2364.99","low":"2357.62","close":"2358.69","volume":"168285.49","vol_ccy":"16828.549","vol_ccy_quote":"39742771.98772","confirm":1},{"ts":1777933800000,"open":"2358.69","high":"2359.43","low":"2352.72","close":"2353.11","volume":"277056.29","vol_ccy":"27705.629","vol_ccy_quote":"65271483.90147","confirm":1},{"ts":1777935600000,"open":"2353.11","high":"2353.11","low":"2347.35","close":"2351.76","volume":"288659.44","vol_ccy":"28865.944","vol_ccy_quote":"67835828.71365","confirm":1},{"ts":1777937400000,"open":"2351.75","high":"2351.76","low":"2343.42","close":"2346","volume":"250484.78","vol_ccy":"25048.478","vol_ccy_quote":"58758597.76208","confirm":1},{"ts":1777939200000,"open":"2346","high":"2350.96","low":"2343.72","close":"2346.99","volume":"183325.46","vol_ccy":"18332.546","vol_ccy_quote":"43051401.04556","confirm":1},{"ts":1777941000000,"open":"2346.99","high":"2358.15","low":"2346.99","close":"2357.59","volume":"272814.81","vol_ccy":"27281.481","vol_ccy_quote":"64234851.29505","confirm":1},{"ts":1777942800000,"open":"2357.59","high":"2360.87","low":"2353.81","close":"2359.86","volume":"264736.61","vol_ccy":"26473.661","vol_ccy_quote":"62434248.60708","confirm":1},{"ts":1777944600000,"open":"2359.87","high":"2363.32","low":"2355.29","close":"2360.69","volume":"286049.82","vol_ccy":"28604.982","vol_ccy_quote":"67509420.03632","confirm":1},{"ts":1777946400000,"open":"2360.69","high":"2373.68","low":"2357.84","close":"2366.39","volume":"1006980.73","vol_ccy":"100698.073","vol_ccy_quote":"238483296.41493","confirm":1},{"ts":1777948200000,"open":"2366.4","high":"2376.98","low":"2362.13","close":"2366.61","volume":"704600.11","vol_ccy":"70460.011","vol_ccy_quote":"166937693.0845","confirm":1},{"ts":1777950000000,"open":"2366.61","high":"2376.8","low":"2363.14","close":"2375.65","volume":"494899.92","vol_ccy":"49489.992","vol_ccy_quote":"117399777.11167","confirm":1},{"ts":1777951800000,"open":"2375.66","high":"2388.3","low":"2374.56","close":"2381.13","volume":"1186573.43","vol_ccy":"118657.343","vol_ccy_quote":"282655549.97953","confirm":1},{"ts":1777953600000,"open":"2381.12","high":"2384.65","low":"2376.81","close":"2378.59","volume":"557895.62","vol_ccy":"55789.562","vol_ccy_quote":"132815494.05708","confirm":1},{"ts":1777955400000,"open":"2378.59","high":"2382.84","low":"2374.07","close":"2379.76","volume":"376961.67","vol_ccy":"37696.167","vol_ccy_quote":"89674849.97994","confirm":1},{"ts":1777957200000,"open":"2379.76","high":"2386","low":"2376.18","close":"2383.65","volume":"519448.53","vol_ccy":"51944.853","vol_ccy_quote":"123700675.55366","confirm":1},{"ts":1777959000000,"open":"2383.66","high":"2389.63","low":"2375.75","close":"2378.87","volume":"807435.65","vol_ccy":"80743.565","vol_ccy_quote":"192355307.53917","confirm":1},{"ts":1777960800000,"open":"2378.87","high":"2380.43","low":"2366.02","close":"2370.13","volume":"683038.08","vol_ccy":"68303.808","vol_ccy_quote":"162022377.84435","confirm":1},{"ts":1777962600000,"open":"2370.12","high":"2378.47","low":"2369.77","close":"2378.14","volume":"353925.68","vol_ccy":"35392.568","vol_ccy_quote":"84038585.10553","confirm":1},{"ts":1777964400000,"open":"2378.14","high":"2384.4","low":"2375","close":"2381.94","volume":"470492.02","vol_ccy":"47049.202","vol_ccy_quote":"111982987.08878","confirm":1},{"ts":1777966200000,"open":"2381.95","high":"2387.9","low":"2378.07","close":"2379.24","volume":"611086.96","vol_ccy":"61108.696","vol_ccy_quote":"145630573.9145","confirm":1},{"ts":1777968000000,"open":"2379.24","high":"2383.29","low":"2375.72","close":"2376.86","volume":"310938.85","vol_ccy":"31093.885","vol_ccy_quote":"73990385.17871","confirm":1},{"ts":1777969800000,"open":"2376.85","high":"2378.69","low":"2371.5","close":"2375.63","volume":"387408.59","vol_ccy":"38740.859","vol_ccy_quote":"91997796.60489","confirm":1},{"ts":1777971600000,"open":"2375.63","high":"2375.9","low":"2366.28","close":"2370.71","volume":"493567.31","vol_ccy":"49356.731","vol_ccy_quote":"116971385.62041","confirm":1},{"ts":1777973400000,"open":"2370.71","high":"2373.4","low":"2365.9","close":"2369.25","volume":"391286.67","vol_ccy":"39128.667","vol_ccy_quote":"92699495.11125","confirm":1},{"ts":1777975200000,"open":"2369.25","high":"2375.44","low":"2366.56","close":"2373.69","volume":"412075.51","vol_ccy":"41207.551","vol_ccy_quote":"97700868.9735","confirm":1},{"ts":1777977000000,"open":"2373.68","high":"2379","low":"2372.37","close":"2377.58","volume":"425881.67","vol_ccy":"42588.167","vol_ccy_quote":"101196478.56345","confirm":1},{"ts":1777978800000,"open":"2377.58","high":"2378.64","low":"2371.8","close":"2377.01","volume":"256508.99","vol_ccy":"25650.899","vol_ccy_quote":"60946551.88802","confirm":1},{"ts":1777980600000,"open":"2377","high":"2382.87","low":"2373.57","close":"2378.67","volume":"527077.5","vol_ccy":"52707.75","vol_ccy_quote":"125355470.00503","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2386.64","low":"2374.97","close":"2385.53","volume":"743674.89","vol_ccy":"74367.489","vol_ccy_quote":"177156610.42957","confirm":1},{"ts":1777984200000,"open":"2385.53","high":"2388.88","low":"2383.44","close":"2387.05","volume":"839039.64","vol_ccy":"83903.964","vol_ccy_quote":"200255741.51296","confirm":1},{"ts":1777986000000,"open":"2387.06","high":"2399","low":"2386.4","close":"2388.75","volume":"1807418.42","vol_ccy":"180741.842","vol_ccy_quote":"432522737.65894","confirm":1},{"ts":1777987800000,"open":"2388.74","high":"2396.93","low":"2381.55","close":"2387.28","volume":"1540044.58","vol_ccy":"154004.458","vol_ccy_quote":"367827276.66082","confirm":1},{"ts":1777989600000,"open":"2387.28","high":"2391.6","low":"2367.05","close":"2382.3","volume":"2160798.46","vol_ccy":"216079.846","vol_ccy_quote":"514080073.73865","confirm":1},{"ts":1777991400000,"open":"2382.3","high":"2386.04","low":"2370","close":"2377.69","volume":"993772.93","vol_ccy":"99377.293","vol_ccy_quote":"236298447.82074","confirm":1},{"ts":1777993200000,"open":"2377.7","high":"2387.5","low":"2374.3","close":"2383.87","volume":"742094.91","vol_ccy":"74209.491","vol_ccy_quote":"176736501.02465","confirm":1},{"ts":1777995000000,"open":"2383.88","high":"2386.5","low":"2379.01","close":"2380.25","volume":"411846.25","vol_ccy":"41184.625","vol_ccy_quote":"98152641.94798","confirm":1},{"ts":1777996800000,"open":"2380.24","high":"2382.57","low":"2373.08","close":"2375.4","volume":"421965.45","vol_ccy":"42196.545","vol_ccy_quote":"100370734.63775","confirm":1},{"ts":1777998600000,"open":"2375.4","high":"2375.61","low":"2360","close":"2365.13","volume":"1529570.03","vol_ccy":"152957.003","vol_ccy_quote":"361864792.72828","confirm":1},{"ts":1778000400000,"open":"2365.12","high":"2369.64","low":"2358.8","close":"2365.15","volume":"660103.41","vol_ccy":"66010.341","vol_ccy_quote":"156056922.07987","confirm":1},{"ts":1778002200000,"open":"2365.15","high":"2365.16","low":"2360","close":"2362.35","volume":"274315.6","vol_ccy":"27431.56","vol_ccy_quote":"64796908.4996","confirm":1},{"ts":1778004000000,"open":"2362.36","high":"2373.35","low":"2362.27","close":"2371.25","volume":"434076.94","vol_ccy":"43407.694","vol_ccy_quote":"102844646.76378","confirm":1},{"ts":1778005800000,"open":"2371.24","high":"2374.11","low":"2368.17","close":"2371.22","volume":"240332.24","vol_ccy":"24033.224","vol_ccy_quote":"56990323.63667","confirm":1},{"ts":1778007600000,"open":"2371.21","high":"2372.43","low":"2368.3","close":"2370.16","volume":"207008.38","vol_ccy":"20700.838","vol_ccy_quote":"49077940.82254","confirm":1},{"ts":1778009400000,"open":"2370.16","high":"2375.55","low":"2368.5","close":"2370.82","volume":"290418.74","vol_ccy":"29041.874","vol_ccy_quote":"68891314.2125","confirm":1},{"ts":1778011200000,"open":"2370.82","high":"2386.5","low":"2370.31","close":"2380.32","volume":"785064.54","vol_ccy":"78506.454","vol_ccy_quote":"186785498.75443","confirm":1},{"ts":1778013000000,"open":"2380.32","high":"2386.24","low":"2379.01","close":"2381.51","volume":"306617.9","vol_ccy":"30661.79","vol_ccy_quote":"73064209.26083","confirm":1},{"ts":1778014800000,"open":"2381.51","high":"2387.7","low":"2373.46","close":"2374.62","volume":"458105.11","vol_ccy":"45810.511","vol_ccy_quote":"109058723.15958","confirm":1},{"ts":1778016600000,"open":"2374.62","high":"2376.89","low":"2367.11","close":"2374.42","volume":"363144.1","vol_ccy":"36314.41","vol_ccy_quote":"86132048.22471","confirm":1},{"ts":1778018400000,"open":"2374.42","high":"2380.93","low":"2371.5","close":"2375.65","volume":"210305.1","vol_ccy":"21030.51","vol_ccy_quote":"49957955.80408","confirm":1},{"ts":1778020200000,"open":"2375.64","high":"2375.65","low":"2352","close":"2366.33","volume":"1466937.94","vol_ccy":"146693.794","vol_ccy_quote":"346745101.51228","confirm":1},{"ts":1778022000000,"open":"2366.32","high":"2368.86","low":"2356.29","close":"2357.45","volume":"407446.36","vol_ccy":"40744.636","vol_ccy_quote":"96287764.8797","confirm":1},{"ts":1778023800000,"open":"2357.46","high":"2363.14","low":"2353.4","close":"2359.7","volume":"556541.81","vol_ccy":"55654.181","vol_ccy_quote":"131224562.11888","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2366","low":"2355.69","close":"2356.65","volume":"427519.48","vol_ccy":"42751.948","vol_ccy_quote":"100945265.40205","confirm":1},{"ts":1778027400000,"open":"2356.66","high":"2367","low":"2353","close":"2363.44","volume":"469371.18","vol_ccy":"46937.118","vol_ccy_quote":"110777079.30285","confirm":1},{"ts":1778029200000,"open":"2363.44","high":"2373.7","low":"2361.5","close":"2368.91","volume":"630492.41","vol_ccy":"63049.241","vol_ccy_quote":"149355330.11612","confirm":1},{"ts":1778031000000,"open":"2368.92","high":"2376","low":"2368.01","close":"2372.13","volume":"408687.76","vol_ccy":"40868.776","vol_ccy_quote":"96938371.39109","confirm":1},{"ts":1778032800000,"open":"2372.13","high":"2372.99","low":"2362.01","close":"2362.29","volume":"444985.94","vol_ccy":"44498.594","vol_ccy_quote":"105353710.43556","confirm":1},{"ts":1778034600000,"open":"2362.29","high":"2369.35","low":"2359","close":"2368.54","volume":"444024.06","vol_ccy":"44402.406","vol_ccy_quote":"104942577.15512","confirm":1},{"ts":1778036400000,"open":"2368.53","high":"2379.85","low":"2366.63","close":"2375.01","volume":"675231.16","vol_ccy":"67523.116","vol_ccy_quote":"160228735.62191","confirm":1},{"ts":1778038200000,"open":"2375.01","high":"2378.58","low":"2372.71","close":"2375.49","volume":"329454.69","vol_ccy":"32945.469","vol_ccy_quote":"78269010.71834","confirm":1},{"ts":1778040000000,"open":"2375.49","high":"2378","low":"2371.2","close":"2371.39","volume":"318618.43","vol_ccy":"31861.843","vol_ccy_quote":"75669514.96549","confirm":1},{"ts":1778041800000,"open":"2371.38","high":"2372.4","low":"2359.2","close":"2365.03","volume":"682492.49","vol_ccy":"68249.249","vol_ccy_quote":"161506277.35636","confirm":1},{"ts":1778043600000,"open":"2365.02","high":"2366","low":"2361.38","close":"2364.61","volume":"301709.6","vol_ccy":"30170.96","vol_ccy_quote":"71317851.33884","confirm":1},{"ts":1778045400000,"open":"2364.62","high":"2364.62","low":"2353.61","close":"2364.28","volume":"772913.24","vol_ccy":"77291.324","vol_ccy_quote":"182314417.05768","confirm":1},{"ts":1778047200000,"open":"2364.28","high":"2366","low":"2360","close":"2364.51","volume":"296598.66","vol_ccy":"29659.866","vol_ccy_quote":"70074189.8116","confirm":1},{"ts":1778049000000,"open":"2364.51","high":"2370.72","low":"2363.6","close":"2369.6","volume":"494310.18","vol_ccy":"49431.018","vol_ccy_quote":"117053536.16452","confirm":1},{"ts":1778050800000,"open":"2369.59","high":"2374.14","low":"2367.71","close":"2372.75","volume":"478675.69","vol_ccy":"47867.569","vol_ccy_quote":"113509712.47798","confirm":1},{"ts":1778052600000,"open":"2372.76","high":"2372.9","low":"2368.32","close":"2370.3","volume":"230962.58","vol_ccy":"23096.258","vol_ccy_quote":"54751122.64927","confirm":1},{"ts":1778054400000,"open":"2370.3","high":"2377.78","low":"2368.01","close":"2376.39","volume":"637971.52","vol_ccy":"63797.152","vol_ccy_quote":"151529618.29587","confirm":1},{"ts":1778056200000,"open":"2376.38","high":"2395.68","low":"2376.22","close":"2393.48","volume":"2144925.08","vol_ccy":"214492.508","vol_ccy_quote":"511772015.37531","confirm":1},{"ts":1778058000000,"open":"2393.47","high":"2395.5","low":"2383.47","close":"2388.99","volume":"1276919.97","vol_ccy":"127691.997","vol_ccy_quote":"305214557.49689","confirm":1},{"ts":1778059800000,"open":"2389","high":"2417.96","low":"2388.22","close":"2411.88","volume":"3701108.04","vol_ccy":"370110.804","vol_ccy_quote":"890419600.69301","confirm":1},{"ts":1778061600000,"open":"2411.87","high":"2413.5","low":"2404.12","close":"2410.34","volume":"926510.96","vol_ccy":"92651.096","vol_ccy_quote":"223286892.37817","confirm":1},{"ts":1778063400000,"open":"2410.34","high":"2414.55","low":"2406.71","close":"2409.03","volume":"801311.65","vol_ccy":"80131.165","vol_ccy_quote":"193176880.18137","confirm":1},{"ts":1778065200000,"open":"2409.02","high":"2423.77","low":"2407.17","close":"2414.01","volume":"1630404.82","vol_ccy":"163040.482","vol_ccy_quote":"394058063.17401","confirm":1},{"ts":1778067000000,"open":"2414.02","high":"2418.12","low":"2407.05","close":"2409.78","volume":"1029613.85","vol_ccy":"102961.385","vol_ccy_quote":"248277005.46752","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2397.19","close":"2408.76","volume":"1229122.11","vol_ccy":"122912.211","vol_ccy_quote":"295796449.61282","confirm":1},{"ts":1778070600000,"open":"2408.75","high":"2411.16","low":"2398.88","close":"2403.89","volume":"863559.08","vol_ccy":"86355.908","vol_ccy_quote":"207647835.11918","confirm":1},{"ts":1778072400000,"open":"2403.9","high":"2403.9","low":"2379","close":"2382.25","volume":"2534601.89","vol_ccy":"253460.189","vol_ccy_quote":"605533720.28759","confirm":1},{"ts":1778074200000,"open":"2382.26","high":"2386.35","low":"2363.59","close":"2367.6","volume":"2800438.94","vol_ccy":"280043.894","vol_ccy_quote":"664520069.68506","confirm":1},{"ts":1778076000000,"open":"2367.6","high":"2368.39","low":"2344","close":"2362","volume":"3662575.85","vol_ccy":"366257.585","vol_ccy_quote":"863182532.28564","confirm":1},{"ts":1778077800000,"open":"2362","high":"2372.28","low":"2356.03","close":"2358.6","volume":"1549765.07","vol_ccy":"154976.507","vol_ccy_quote":"366475358.75122","confirm":1},{"ts":1778079600000,"open":"2358.6","high":"2365.28","low":"2353.62","close":"2359.01","volume":"888196.45","vol_ccy":"88819.645","vol_ccy_quote":"209612440.29813","confirm":1},{"ts":1778081400000,"open":"2359","high":"2362.27","low":"2353.24","close":"2357.91","volume":"695650.96","vol_ccy":"69565.096","vol_ccy_quote":"163985881.84504","confirm":1},{"ts":1778083200000,"open":"2357.92","high":"2368.44","low":"2350.49","close":"2350.49","volume":"1076184.72","vol_ccy":"107618.472","vol_ccy_quote":"253800935.99239","confirm":1},{"ts":1778085000000,"open":"2350.49","high":"2361.35","low":"2349.2","close":"2357.06","volume":"662041.42","vol_ccy":"66204.142","vol_ccy_quote":"155896874.56737","confirm":1},{"ts":1778086800000,"open":"2357.05","high":"2360","low":"2350.81","close":"2352.81","volume":"312215.76","vol_ccy":"31221.576","vol_ccy_quote":"73524627.52217","confirm":1},{"ts":1778088600000,"open":"2352.81","high":"2354.21","low":"2346.25","close":"2349.19","volume":"624415.48","vol_ccy":"62441.548","vol_ccy_quote":"146757728.2744","confirm":1},{"ts":1778090400000,"open":"2349.19","high":"2351.57","low":"2335.31","close":"2343.7","volume":"1434259.79","vol_ccy":"143425.979","vol_ccy_quote":"336193157.2129","confirm":1},{"ts":1778092200000,"open":"2343.69","high":"2347.8","low":"2340.52","close":"2344.11","volume":"392059.54","vol_ccy":"39205.954","vol_ccy_quote":"91935832.23507","confirm":1},{"ts":1778094000000,"open":"2344.1","high":"2348","low":"2342.1","close":"2344.05","volume":"251179.21","vol_ccy":"25117.921","vol_ccy_quote":"58886722.71909","confirm":1},{"ts":1778095800000,"open":"2344.05","high":"2349.34","low":"2341.33","close":"2348.05","volume":"289301.16","vol_ccy":"28930.116","vol_ccy_quote":"67862525.02877","confirm":1},{"ts":1778097600000,"open":"2348.05","high":"2356.4","low":"2348.05","close":"2351.85","volume":"530907.92","vol_ccy":"53090.792","vol_ccy_quote":"124898295.62207","confirm":1},{"ts":1778099400000,"open":"2351.84","high":"2352.3","low":"2343.99","close":"2350.18","volume":"368209.95","vol_ccy":"36820.995","vol_ccy_quote":"86410844.87853","confirm":1},{"ts":1778101200000,"open":"2350.18","high":"2351.69","low":"2344.7","close":"2350.6","volume":"164101.51","vol_ccy":"16410.151","vol_ccy_quote":"38553118.16323","confirm":1},{"ts":1778103000000,"open":"2350.6","high":"2356.94","low":"2349.1","close":"2353.62","volume":"249792.11","vol_ccy":"24979.211","vol_ccy_quote":"58789872.50775","confirm":1},{"ts":1778104800000,"open":"2353.62","high":"2354.35","low":"2343.83","close":"2344.78","volume":"271775.24","vol_ccy":"27177.524","vol_ccy_quote":"63841184.5345","confirm":1},{"ts":1778106600000,"open":"2344.77","high":"2348.74","low":"2344.17","close":"2346.38","volume":"156018.41","vol_ccy":"15601.841","vol_ccy_quote":"36612826.64273","confirm":1},{"ts":1778108400000,"open":"2346.38","high":"2348.89","low":"2337.29","close":"2348.89","volume":"583314.18","vol_ccy":"58331.418","vol_ccy_quote":"136600895.33916","confirm":1},{"ts":1778110200000,"open":"2348.89","high":"2350.94","low":"2346.07","close":"2350.15","volume":"160024.02","vol_ccy":"16002.402","vol_ccy_quote":"37586044.66006","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2344","close":"2344","volume":"314892.75","vol_ccy":"31489.275","vol_ccy_quote":"73945489.73957","confirm":1},{"ts":1778113800000,"open":"2344.01","high":"2345.95","low":"2327.59","close":"2328.18","volume":"1281704.99","vol_ccy":"128170.499","vol_ccy_quote":"299302865.18291","confirm":1},{"ts":1778115600000,"open":"2328.18","high":"2331.24","low":"2311.44","close":"2330.96","volume":"2098591.11","vol_ccy":"209859.111","vol_ccy_quote":"487419428.02546","confirm":1},{"ts":1778117400000,"open":"2330.95","high":"2334.1","low":"2324.78","close":"2326.21","volume":"533530.91","vol_ccy":"53353.091","vol_ccy_quote":"124336719.07189","confirm":1},{"ts":1778119200000,"open":"2326.2","high":"2326.9","low":"2312.54","close":"2317.01","volume":"1085761.41","vol_ccy":"108576.141","vol_ccy_quote":"251662156.57864","confirm":1},{"ts":1778121000000,"open":"2317.01","high":"2323","low":"2314.8","close":"2321.17","volume":"560165.19","vol_ccy":"56016.519","vol_ccy_quote":"129882400.64172","confirm":1},{"ts":1778122800000,"open":"2321.16","high":"2322.83","low":"2314.3","close":"2319.31","volume":"328887.44","vol_ccy":"32888.744","vol_ccy_quote":"76258522.47913","confirm":1},{"ts":1778124600000,"open":"2319.3","high":"2324.88","low":"2317.4","close":"2321.29","volume":"349167.09","vol_ccy":"34916.709","vol_ccy_quote":"81080615.48286","confirm":1},{"ts":1778126400000,"open":"2321.3","high":"2326.55","low":"2316.58","close":"2324.87","volume":"483493.94","vol_ccy":"48349.394","vol_ccy_quote":"112293516.3446","confirm":1},{"ts":1778128200000,"open":"2324.87","high":"2326.68","low":"2321.8","close":"2326.5","volume":"212583.5","vol_ccy":"21258.35","vol_ccy_quote":"49420192.22505","confirm":1},{"ts":1778130000000,"open":"2326.49","high":"2332.46","low":"2326","close":"2330.72","volume":"422273.03","vol_ccy":"42227.303","vol_ccy_quote":"98379034.51895","confirm":1},{"ts":1778131800000,"open":"2330.73","high":"2333.2","low":"2327.89","close":"2330.2","volume":"207638.85","vol_ccy":"20763.885","vol_ccy_quote":"48376558.99211","confirm":1},{"ts":1778133600000,"open":"2330.2","high":"2330.2","low":"2319","close":"2322.84","volume":"600952.32","vol_ccy":"60095.232","vol_ccy_quote":"139560572.12794","confirm":1},{"ts":1778135400000,"open":"2322.85","high":"2337.54","low":"2322.84","close":"2336.24","volume":"842726.97","vol_ccy":"84272.697","vol_ccy_quote":"196588015.5099","confirm":1},{"ts":1778137200000,"open":"2336.24","high":"2344.45","low":"2335.6","close":"2339.22","volume":"953115.71","vol_ccy":"95311.571","vol_ccy_quote":"223022444.72479","confirm":1},{"ts":1778139000000,"open":"2339.22","high":"2345.89","low":"2338.92","close":"2343.37","volume":"546545.34","vol_ccy":"54654.534","vol_ccy_quote":"128077100.14762","confirm":1},{"ts":1778140800000,"open":"2343.38","high":"2345.58","low":"2333.6","close":"2336.55","volume":"511685.28","vol_ccy":"51168.528","vol_ccy_quote":"119668141.19446","confirm":1},{"ts":1778142600000,"open":"2336.54","high":"2339.79","low":"2330.66","close":"2332.78","volume":"552816.33","vol_ccy":"55281.633","vol_ccy_quote":"129067546.0247","confirm":1},{"ts":1778144400000,"open":"2332.79","high":"2336.19","low":"2327.51","close":"2330.3","volume":"558627.26","vol_ccy":"55862.726","vol_ccy_quote":"130244456.38694","confirm":1},{"ts":1778146200000,"open":"2330.29","high":"2333.55","low":"2325.35","close":"2327.9","volume":"432385.71","vol_ccy":"43238.571","vol_ccy_quote":"100707944.0859","confirm":1},{"ts":1778148000000,"open":"2327.91","high":"2330.99","low":"2316.34","close":"2317.68","volume":"774665.87","vol_ccy":"77466.587","vol_ccy_quote":"179962762.74807","confirm":1},{"ts":1778149800000,"open":"2317.68","high":"2328.6","low":"2317.32","close":"2326","volume":"472248.57","vol_ccy":"47224.857","vol_ccy_quote":"109738705.33521","confirm":1},{"ts":1778151600000,"open":"2326.01","high":"2330.77","low":"2324.36","close":"2327.2","volume":"331108.4","vol_ccy":"33110.84","vol_ccy_quote":"77101238.74327","confirm":1},{"ts":1778153400000,"open":"2327.2","high":"2331.09","low":"2324.51","close":"2329.38","volume":"308815.46","vol_ccy":"30881.546","vol_ccy_quote":"71910841.43234","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2328.07","close":"2332.21","volume":"438857.03","vol_ccy":"43885.703","vol_ccy_quote":"102385034.06755","confirm":1},{"ts":1778157000000,"open":"2332.21","high":"2335.26","low":"2329.36","close":"2331.85","volume":"231290.56","vol_ccy":"23129.056","vol_ccy_quote":"53940090.89431","confirm":1},{"ts":1778158800000,"open":"2331.84","high":"2331.84","low":"2321.5","close":"2323.76","volume":"606744.51","vol_ccy":"60674.451","vol_ccy_quote":"141124139.10355","confirm":1},{"ts":1778160600000,"open":"2323.76","high":"2323.94","low":"2303.1","close":"2313.54","volume":"2353985.88","vol_ccy":"235398.588","vol_ccy_quote":"544524996.14071","confirm":1},{"ts":1778162400000,"open":"2313.55","high":"2318","low":"2307","close":"2309.31","volume":"930904.67","vol_ccy":"93090.467","vol_ccy_quote":"215220737.25146","confirm":1},{"ts":1778164200000,"open":"2309.31","high":"2310.11","low":"2287.63","close":"2298.25","volume":"3395102.86","vol_ccy":"339510.286","vol_ccy_quote":"779684225.94325","confirm":1},{"ts":1778166000000,"open":"2298.25","high":"2303.99","low":"2284.28","close":"2290.26","volume":"1460290.16","vol_ccy":"146029.016","vol_ccy_quote":"334840033.95308","confirm":1},{"ts":1778167800000,"open":"2290.25","high":"2298.2","low":"2288.39","close":"2293.85","volume":"704994.72","vol_ccy":"70499.472","vol_ccy_quote":"161817517.52319","confirm":1},{"ts":1778169600000,"open":"2293.86","high":"2297.92","low":"2284.47","close":"2296.77","volume":"984801.32","vol_ccy":"98480.132","vol_ccy_quote":"225609033.1972","confirm":1},{"ts":1778171400000,"open":"2296.77","high":"2297.57","low":"2288.6","close":"2290.91","volume":"348416.97","vol_ccy":"34841.697","vol_ccy_quote":"79901630.56594","confirm":1},{"ts":1778173200000,"open":"2290.9","high":"2294.89","low":"2278.13","close":"2287.67","volume":"1114316.55","vol_ccy":"111431.655","vol_ccy_quote":"254680357.00756","confirm":1},{"ts":1778175000000,"open":"2287.67","high":"2301.23","low":"2285.5","close":"2299.07","volume":"744546.04","vol_ccy":"74454.604","vol_ccy_quote":"170828567.8773","confirm":1},{"ts":1778176800000,"open":"2299.07","high":"2303.6","low":"2297.01","close":"2298.86","volume":"433465.78","vol_ccy":"43346.578","vol_ccy_quote":"99719878.44829","confirm":1},{"ts":1778178600000,"open":"2298.86","high":"2303.76","low":"2290.62","close":"2295.51","volume":"491774.23","vol_ccy":"49177.423","vol_ccy_quote":"112953405.23376","confirm":1},{"ts":1778180400000,"open":"2295.51","high":"2296.38","low":"2289.21","close":"2290.05","volume":"324210.82","vol_ccy":"32421.082","vol_ccy_quote":"74301472.57812","confirm":1},{"ts":1778182200000,"open":"2290.06","high":"2296.5","low":"2287.1","close":"2295.5","volume":"428665.03","vol_ccy":"42866.503","vol_ccy_quote":"98252633.88317","confirm":1},{"ts":1778184000000,"open":"2295.5","high":"2302.31","low":"2292.46","close":"2294.13","volume":"332119.37","vol_ccy":"33211.937","vol_ccy_quote":"76285435.02528","confirm":1},{"ts":1778185800000,"open":"2294.12","high":"2294.12","low":"2287.39","close":"2288.64","volume":"552447.86","vol_ccy":"55244.786","vol_ccy_quote":"126476061.84434","confirm":1},{"ts":1778187600000,"open":"2288.63","high":"2293.61","low":"2281","close":"2293.51","volume":"499250.01","vol_ccy":"49925.001","vol_ccy_quote":"114136295.82546","confirm":1},{"ts":1778189400000,"open":"2293.51","high":"2293.84","low":"2286.89","close":"2287.23","volume":"239903.15","vol_ccy":"23990.315","vol_ccy_quote":"54970131.44849","confirm":1},{"ts":1778191200000,"open":"2287.22","high":"2289.68","low":"2279.79","close":"2285.59","volume":"1012685.04","vol_ccy":"101268.504","vol_ccy_quote":"231386274.729","confirm":1},{"ts":1778193000000,"open":"2285.58","high":"2288.26","low":"2281","close":"2286.5","volume":"370296.7","vol_ccy":"37029.67","vol_ccy_quote":"84601882.35011","confirm":1},{"ts":1778194800000,"open":"2286.5","high":"2291.19","low":"2285.66","close":"2289","volume":"267144.88","vol_ccy":"26714.488","vol_ccy_quote":"61152592.09415","confirm":1},{"ts":1778196600000,"open":"2289.01","high":"2292.95","low":"2286.87","close":"2290.61","volume":"179138.39","vol_ccy":"17913.839","vol_ccy_quote":"41037812.35602","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2294","low":"2289.23","close":"2289.99","volume":"268535.97","vol_ccy":"26853.597","vol_ccy_quote":"61546689.28006","confirm":1},{"ts":1778200200000,"open":"2290","high":"2290.89","low":"2283.13","close":"2286.63","volume":"372673.38","vol_ccy":"37267.338","vol_ccy_quote":"85213668.40932","confirm":1},{"ts":1778202000000,"open":"2286.63","high":"2288.85","low":"2279.22","close":"2285.17","volume":"341819.56","vol_ccy":"34181.956","vol_ccy_quote":"78056839.82814","confirm":1},{"ts":1778203800000,"open":"2285.17","high":"2287.44","low":"2282.7","close":"2284.73","volume":"195044.1","vol_ccy":"19504.41","vol_ccy_quote":"44564780.56629","confirm":1},{"ts":1778205600000,"open":"2284.73","high":"2285.24","low":"2266.51","close":"2275.54","volume":"1725579.34","vol_ccy":"172557.934","vol_ccy_quote":"392398575.51121","confirm":1},{"ts":1778207400000,"open":"2275.54","high":"2282.5","low":"2274.33","close":"2278.03","volume":"431443.52","vol_ccy":"43144.352","vol_ccy_quote":"98317828.01733","confirm":1},{"ts":1778209200000,"open":"2278.03","high":"2278.71","low":"2262.45","close":"2278","volume":"1211651.03","vol_ccy":"121165.103","vol_ccy_quote":"275086541.37039","confirm":1},{"ts":1778211000000,"open":"2278","high":"2280.87","low":"2277.99","close":"2278","volume":"306292.92","vol_ccy":"30629.292","vol_ccy_quote":"69814219.16933","confirm":1},{"ts":1778212800000,"open":"2278","high":"2283.69","low":"2277.7","close":"2281.75","volume":"304632.12","vol_ccy":"30463.212","vol_ccy_quote":"69492687.20965","confirm":1},{"ts":1778214600000,"open":"2281.75","high":"2281.75","low":"2275.38","close":"2280.66","volume":"198486.47","vol_ccy":"19848.647","vol_ccy_quote":"45219068.02223","confirm":1},{"ts":1778216400000,"open":"2280.67","high":"2281.65","low":"2277.82","close":"2279.21","volume":"150607.22","vol_ccy":"15060.722","vol_ccy_quote":"34334733.02361","confirm":1},{"ts":1778218200000,"open":"2279.21","high":"2283.21","low":"2275.13","close":"2275.23","volume":"232852.01","vol_ccy":"23285.201","vol_ccy_quote":"53090052.10184","confirm":1},{"ts":1778220000000,"open":"2275.23","high":"2277.99","low":"2268.56","close":"2274.19","volume":"500506.26","vol_ccy":"50050.626","vol_ccy_quote":"113766005.56818","confirm":1},{"ts":1778221800000,"open":"2274.19","high":"2276.45","low":"2267.65","close":"2274.41","volume":"331365.33","vol_ccy":"33136.533","vol_ccy_quote":"75296825.3596","confirm":1},{"ts":1778223600000,"open":"2274.41","high":"2274.46","low":"2266.08","close":"2269.97","volume":"547395.44","vol_ccy":"54739.544","vol_ccy_quote":"124199401.59636","confirm":1},{"ts":1778225400000,"open":"2269.97","high":"2281.43","low":"2269.97","close":"2280.28","volume":"528180.25","vol_ccy":"52818.025","vol_ccy_quote":"120290154.90234","confirm":1},{"ts":1778227200000,"open":"2280.28","high":"2281.82","low":"2278.63","close":"2280.45","volume":"343890.14","vol_ccy":"34389.014","vol_ccy_quote":"78409163.3232","confirm":1},{"ts":1778229000000,"open":"2280.45","high":"2288.4","low":"2280.22","close":"2282.27","volume":"590864.12","vol_ccy":"59086.412","vol_ccy_quote":"134988900.65674","confirm":1},{"ts":1778230800000,"open":"2282.27","high":"2291.64","low":"2278.58","close":"2286.69","volume":"1068072.1","vol_ccy":"106807.21","vol_ccy_quote":"244224864.26003","confirm":1},{"ts":1778232600000,"open":"2286.7","high":"2287.62","low":"2280.51","close":"2283.24","volume":"441720.99","vol_ccy":"44172.099","vol_ccy_quote":"100881673.19576","confirm":1},{"ts":1778234400000,"open":"2283.23","high":"2286.9","low":"2280.01","close":"2282.51","volume":"352062.5","vol_ccy":"35206.25","vol_ccy_quote":"80390079.84071","confirm":1},{"ts":1778236200000,"open":"2282.51","high":"2289.97","low":"2282.5","close":"2286.9","volume":"364084.66","vol_ccy":"36408.466","vol_ccy_quote":"83290067.48454","confirm":1},{"ts":1778238000000,"open":"2286.9","high":"2293.72","low":"2286.9","close":"2292","volume":"580117.21","vol_ccy":"58011.721","vol_ccy_quote":"132888628.06395","confirm":1},{"ts":1778239800000,"open":"2292","high":"2299.08","low":"2288.44","close":"2294.5","volume":"500857.36","vol_ccy":"50085.736","vol_ccy_quote":"114876844.06593","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2296.91","low":"2288.25","close":"2292.88","volume":"502183.18","vol_ccy":"50218.318","vol_ccy_quote":"115119758.71721","confirm":1},{"ts":1778243400000,"open":"2292.88","high":"2304.08","low":"2281.2","close":"2283.75","volume":"1300818.13","vol_ccy":"130081.813","vol_ccy_quote":"298033031.67531","confirm":1},{"ts":1778245200000,"open":"2283.75","high":"2286.15","low":"2272.12","close":"2273.15","volume":"1202628.34","vol_ccy":"120262.834","vol_ccy_quote":"273962527.80712","confirm":1},{"ts":1778247000000,"open":"2273.15","high":"2277.92","low":"2268.37","close":"2275.42","volume":"911794.95","vol_ccy":"91179.495","vol_ccy_quote":"207242034.39209","confirm":1},{"ts":1778248800000,"open":"2275.42","high":"2292.18","low":"2274","close":"2280.51","volume":"1118586.26","vol_ccy":"111858.626","vol_ccy_quote":"255503490.5721","confirm":1},{"ts":1778250600000,"open":"2280.51","high":"2289","low":"2272.12","close":"2284.92","volume":"783425.98","vol_ccy":"78342.598","vol_ccy_quote":"178788877.39433","confirm":1},{"ts":1778252400000,"open":"2284.92","high":"2287","low":"2273.66","close":"2276.9","volume":"594388.89","vol_ccy":"59438.889","vol_ccy_quote":"135471156.10435","confirm":1},{"ts":1778254200000,"open":"2276.9","high":"2293.69","low":"2274.1","close":"2292.48","volume":"754566.36","vol_ccy":"75456.636","vol_ccy_quote":"172555476.14135","confirm":1},{"ts":1778256000000,"open":"2292.48","high":"2293.59","low":"2287.43","close":"2289.09","volume":"424471.15","vol_ccy":"42447.115","vol_ccy_quote":"97206895.06672","confirm":1},{"ts":1778257800000,"open":"2289.08","high":"2291.74","low":"2285.14","close":"2288.95","volume":"313393.59","vol_ccy":"31339.359","vol_ccy_quote":"71723048.70206","confirm":1},{"ts":1778259600000,"open":"2288.96","high":"2301.71","low":"2288.25","close":"2300.81","volume":"857872.79","vol_ccy":"85787.279","vol_ccy_quote":"196972543.17659","confirm":1},{"ts":1778261400000,"open":"2300.81","high":"2314.88","low":"2297.99","close":"2304.28","volume":"1992995.8","vol_ccy":"199299.58","vol_ccy_quote":"460064083.34789","confirm":1},{"ts":1778263200000,"open":"2304.28","high":"2319.58","low":"2304.27","close":"2317.42","volume":"1165580.31","vol_ccy":"116558.031","vol_ccy_quote":"269607347.16357","confirm":1},{"ts":1778265000000,"open":"2317.42","high":"2320.59","low":"2312","close":"2312.81","volume":"693004.65","vol_ccy":"69300.465","vol_ccy_quote":"160587104.48236","confirm":1},{"ts":1778266800000,"open":"2312.82","high":"2319.68","low":"2311.43","close":"2314.85","volume":"460734.06","vol_ccy":"46073.406","vol_ccy_quote":"106669066.13457","confirm":1},{"ts":1778268600000,"open":"2314.85","high":"2318.28","low":"2313","close":"2315.4","volume":"268630.2","vol_ccy":"26863.02","vol_ccy_quote":"62202150.52223","confirm":1},{"ts":1778270400000,"open":"2315.4","high":"2316.2","low":"2309.52","close":"2311.98","volume":"273377.52","vol_ccy":"27337.752","vol_ccy_quote":"63220591.64467","confirm":1},{"ts":1778272200000,"open":"2311.98","high":"2311.98","low":"2304.42","close":"2306.22","volume":"275863.08","vol_ccy":"27586.308","vol_ccy_quote":"63660078.03528","confirm":1},{"ts":1778274000000,"open":"2306.22","high":"2310","low":"2303.63","close":"2308.48","volume":"202797.79","vol_ccy":"20279.779","vol_ccy_quote":"46782168.86078","confirm":1},{"ts":1778275800000,"open":"2308.47","high":"2314.69","low":"2308.47","close":"2314.13","volume":"153486.48","vol_ccy":"15348.648","vol_ccy_quote":"35489569.7529","confirm":1},{"ts":1778277600000,"open":"2314.13","high":"2318.47","low":"2312","close":"2312.51","volume":"269071.99","vol_ccy":"26907.199","vol_ccy_quote":"62303508.69271","confirm":1},{"ts":1778279400000,"open":"2312.5","high":"2314.42","low":"2309.78","close":"2310.01","volume":"142355.96","vol_ccy":"14235.596","vol_ccy_quote":"32909175.33995","confirm":1},{"ts":1778281200000,"open":"2310","high":"2310.39","low":"2305.3","close":"2307.22","volume":"202203.45","vol_ccy":"20220.345","vol_ccy_quote":"46665291.11806","confirm":1},{"ts":1778283000000,"open":"2307.22","high":"2307.22","low":"2302.19","close":"2306.34","volume":"258943.72","vol_ccy":"25894.372","vol_ccy_quote":"59674291.44283","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2310.73","low":"2303.52","close":"2307.96","volume":"206471.03","vol_ccy":"20647.103","vol_ccy_quote":"47622851.23222","confirm":1},{"ts":1778286600000,"open":"2307.96","high":"2311.47","low":"2306.51","close":"2308.02","volume":"166279.2","vol_ccy":"16627.92","vol_ccy_quote":"38401041.18966","confirm":1},{"ts":1778288400000,"open":"2308.02","high":"2314.01","low":"2307.66","close":"2310.55","volume":"210947.08","vol_ccy":"21094.708","vol_ccy_quote":"48747654.54457","confirm":1},{"ts":1778290200000,"open":"2310.55","high":"2317.3","low":"2310.3","close":"2313.29","volume":"278131.02","vol_ccy":"27813.102","vol_ccy_quote":"64390448.20686","confirm":1},{"ts":1778292000000,"open":"2313.28","high":"2317.74","low":"2313","close":"2315.4","volume":"195521.12","vol_ccy":"19552.112","vol_ccy_quote":"45272994.48267","confirm":1},{"ts":1778293800000,"open":"2315.4","high":"2319.63","low":"2315.39","close":"2315.99","volume":"240446.12","vol_ccy":"24044.612","vol_ccy_quote":"55722897.25936","confirm":1},{"ts":1778295600000,"open":"2316","high":"2320.96","low":"2313.77","close":"2315.82","volume":"252062.64","vol_ccy":"25206.264","vol_ccy_quote":"58414213.49049","confirm":1},{"ts":1778297400000,"open":"2315.81","high":"2315.82","low":"2311.53","close":"2314.28","volume":"230130.75","vol_ccy":"23013.075","vol_ccy_quote":"53237381.98052","confirm":1},{"ts":1778299200000,"open":"2314.27","high":"2324.54","low":"2314.27","close":"2315.97","volume":"620543.31","vol_ccy":"62054.331","vol_ccy_quote":"143978752.7463","confirm":1},{"ts":1778301000000,"open":"2315.96","high":"2316.66","low":"2310.5","close":"2311.72","volume":"388614.71","vol_ccy":"38861.471","vol_ccy_quote":"89884598.96716","confirm":1},{"ts":1778302800000,"open":"2311.72","high":"2316.66","low":"2310.02","close":"2314.81","volume":"204093.44","vol_ccy":"20409.344","vol_ccy_quote":"47212776.73517","confirm":1},{"ts":1778304600000,"open":"2314.8","high":"2317.6","low":"2313.37","close":"2313.83","volume":"223819.65","vol_ccy":"22381.965","vol_ccy_quote":"51831824.2901","confirm":1},{"ts":1778306400000,"open":"2313.84","high":"2318.11","low":"2313.83","close":"2315.96","volume":"243294.75","vol_ccy":"24329.475","vol_ccy_quote":"56350186.72641","confirm":1},{"ts":1778308200000,"open":"2315.95","high":"2317.93","low":"2311.71","close":"2313.5","volume":"224533.44","vol_ccy":"22453.344","vol_ccy_quote":"51953926.52644","confirm":1},{"ts":1778310000000,"open":"2313.5","high":"2317.6","low":"2310.09","close":"2315.22","volume":"250191.51","vol_ccy":"25019.151","vol_ccy_quote":"57886464.57358","confirm":1},{"ts":1778311800000,"open":"2315.23","high":"2316.31","low":"2313.02","close":"2313.82","volume":"122369.19","vol_ccy":"12236.919","vol_ccy_quote":"28323476.47107","confirm":1},{"ts":1778313600000,"open":"2313.81","high":"2318.8","low":"2313.24","close":"2317.99","volume":"329147.51","vol_ccy":"32914.751","vol_ccy_quote":"76278240.17483","confirm":1},{"ts":1778315400000,"open":"2318","high":"2319.45","low":"2315.41","close":"2316.4","volume":"261602.04","vol_ccy":"26160.204","vol_ccy_quote":"60627599.20829","confirm":1},{"ts":1778317200000,"open":"2316.4","high":"2316.67","low":"2310.42","close":"2312.65","volume":"285715.32","vol_ccy":"28571.532","vol_ccy_quote":"66079118.89715","confirm":1},{"ts":1778319000000,"open":"2312.65","high":"2314.81","low":"2311.5","close":"2312.56","volume":"158812.11","vol_ccy":"15881.211","vol_ccy_quote":"36731394.78475","confirm":1},{"ts":1778320800000,"open":"2312.56","high":"2313.98","low":"2309.3","close":"2311","volume":"250085.01","vol_ccy":"25008.501","vol_ccy_quote":"57800367.11709","confirm":1},{"ts":1778322600000,"open":"2311.01","high":"2314.5","low":"2310.81","close":"2311.91","volume":"112064.08","vol_ccy":"11206.408","vol_ccy_quote":"25916314.0503","confirm":1},{"ts":1778324400000,"open":"2311.91","high":"2315.31","low":"2311.67","close":"2314.5","volume":"174947.63","vol_ccy":"17494.763","vol_ccy_quote":"40475573.95405","confirm":1},{"ts":1778326200000,"open":"2314.5","high":"2314.84","low":"2312.83","close":"2313.85","volume":"68956","vol_ccy":"6895.6","vol_ccy_quote":"15954061.13537","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2317.8","low":"2312.5","close":"2316.2","volume":"264207.73","vol_ccy":"26420.773","vol_ccy_quote":"61172276.39573","confirm":1},{"ts":1778329800000,"open":"2316.2","high":"2316.24","low":"2313.51","close":"2315.71","volume":"95500.3","vol_ccy":"9550.03","vol_ccy_quote":"22108263.59433","confirm":1},{"ts":1778331600000,"open":"2315.7","high":"2315.79","low":"2312.03","close":"2313.17","volume":"129787.88","vol_ccy":"12978.788","vol_ccy_quote":"30035306.41385","confirm":1},{"ts":1778333400000,"open":"2313.17","high":"2314.07","low":"2310.7","close":"2313.77","volume":"118647.07","vol_ccy":"11864.707","vol_ccy_quote":"27433732.93652","confirm":1},{"ts":1778335200000,"open":"2313.77","high":"2314.72","low":"2304.47","close":"2307.27","volume":"471807.67","vol_ccy":"47180.767","vol_ccy_quote":"108909567.1742","confirm":1},{"ts":1778337000000,"open":"2307.3","high":"2310.46","low":"2304.26","close":"2307.31","volume":"415366.03","vol_ccy":"41536.603","vol_ccy_quote":"95810143.44419","confirm":1},{"ts":1778338800000,"open":"2307.3","high":"2310","low":"2297.57","close":"2309.64","volume":"917362.38","vol_ccy":"91736.238","vol_ccy_quote":"211303259.50185","confirm":1},{"ts":1778340600000,"open":"2309.64","high":"2316.59","low":"2308.99","close":"2316.37","volume":"576587.99","vol_ccy":"57658.799","vol_ccy_quote":"133385042.72841","confirm":1},{"ts":1778342400000,"open":"2316.38","high":"2324.48","low":"2313.87","close":"2318.42","volume":"936335.86","vol_ccy":"93633.586","vol_ccy_quote":"217195366.71659","confirm":1},{"ts":1778344200000,"open":"2318.42","high":"2320.85","low":"2315.94","close":"2318.99","volume":"494267.25","vol_ccy":"49426.725","vol_ccy_quote":"114604903.58938","confirm":1},{"ts":1778346000000,"open":"2319.02","high":"2332.87","low":"2319","close":"2330.89","volume":"1528964.42","vol_ccy":"152896.442","vol_ccy_quote":"356011870.58153","confirm":1},{"ts":1778347800000,"open":"2330.9","high":"2332.3","low":"2326","close":"2328.72","volume":"426779.58","vol_ccy":"42677.958","vol_ccy_quote":"99413280.24616","confirm":1},{"ts":1778349600000,"open":"2328.73","high":"2337.74","low":"2328.28","close":"2335.55","volume":"537550.97","vol_ccy":"53755.097","vol_ccy_quote":"125418402.1658","confirm":1},{"ts":1778351400000,"open":"2335.55","high":"2337","low":"2327.96","close":"2329.12","volume":"313257.35","vol_ccy":"31325.735","vol_ccy_quote":"73066472.74104","confirm":1},{"ts":1778353200000,"open":"2329.12","high":"2330.42","low":"2325.61","close":"2327.71","volume":"165761.85","vol_ccy":"16576.185","vol_ccy_quote":"38589745.37352","confirm":1},{"ts":1778355000000,"open":"2327.7","high":"2332.31","low":"2326.43","close":"2331.16","volume":"179147.96","vol_ccy":"17914.796","vol_ccy_quote":"41735100.42994","confirm":1},{"ts":1778356800000,"open":"2331.17","high":"2331.88","low":"2326.68","close":"2327.75","volume":"122059.74","vol_ccy":"12205.974","vol_ccy_quote":"28426879.31742","confirm":1},{"ts":1778358600000,"open":"2327.75","high":"2329.29","low":"2326.14","close":"2328.23","volume":"101740.08","vol_ccy":"10174.008","vol_ccy_quote":"23687626.91233","confirm":1},{"ts":1778360400000,"open":"2328.24","high":"2330.65","low":"2327.77","close":"2329.77","volume":"97623.99","vol_ccy":"9762.399","vol_ccy_quote":"22740840.91656","confirm":1},{"ts":1778362200000,"open":"2329.78","high":"2330.9","low":"2328.01","close":"2330.14","volume":"58554.11","vol_ccy":"5855.411","vol_ccy_quote":"13639649.56241","confirm":1},{"ts":1778364000000,"open":"2330.14","high":"2331","low":"2328.52","close":"2329.85","volume":"68939.2","vol_ccy":"6893.92","vol_ccy_quote":"16062774.02978","confirm":1},{"ts":1778365800000,"open":"2329.85","high":"2332.81","low":"2326.31","close":"2329.01","volume":"113248.9","vol_ccy":"11324.89","vol_ccy_quote":"26386793.47091","confirm":1},{"ts":1778367600000,"open":"2329.01","high":"2330.8","low":"2324.56","close":"2325.35","volume":"186799.61","vol_ccy":"18679.961","vol_ccy_quote":"43471421.96981","confirm":1},{"ts":1778369400000,"open":"2325.34","high":"2327.43","low":"2323.62","close":"2325.42","volume":"135582.06","vol_ccy":"13558.206","vol_ccy_quote":"31526301.13264","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2329","low":"2322.7","close":"2326.36","volume":"200273.22","vol_ccy":"20027.322","vol_ccy_quote":"46579263.63774","confirm":1},{"ts":1778373000000,"open":"2326.37","high":"2327.71","low":"2320.33","close":"2322.97","volume":"222555.55","vol_ccy":"22255.555","vol_ccy_quote":"51723191.15595","confirm":1},{"ts":1778374800000,"open":"2322.96","high":"2323.69","low":"2318.36","close":"2319.28","volume":"306327.18","vol_ccy":"30632.718","vol_ccy_quote":"71083513.19802","confirm":1},{"ts":1778376600000,"open":"2319.28","high":"2324.32","low":"2317.39","close":"2323.07","volume":"267727.44","vol_ccy":"26772.744","vol_ccy_quote":"62133525.84567","confirm":1},{"ts":1778378400000,"open":"2323.07","high":"2326.66","low":"2319.39","close":"2325.05","volume":"219068.16","vol_ccy":"21906.816","vol_ccy_quote":"50898053.37969","confirm":1},{"ts":1778380200000,"open":"2325.05","high":"2327.5","low":"2323.56","close":"2327.19","volume":"153779.85","vol_ccy":"15377.985","vol_ccy_quote":"35766464.42615","confirm":1},{"ts":1778382000000,"open":"2327.19","high":"2329.07","low":"2324.71","close":"2325.43","volume":"173614.82","vol_ccy":"17361.482","vol_ccy_quote":"40400117.16896","confirm":1},{"ts":1778383800000,"open":"2325.43","high":"2333.81","low":"2323","close":"2327","volume":"429809.27","vol_ccy":"42980.927","vol_ccy_quote":"100108116.5531","confirm":1},{"ts":1778385600000,"open":"2327.01","high":"2328.6","low":"2325.25","close":"2328.49","volume":"145652.11","vol_ccy":"14565.211","vol_ccy_quote":"33890341.13845","confirm":1},{"ts":1778387400000,"open":"2328.49","high":"2330.39","low":"2326.4","close":"2327.6","volume":"176230.23","vol_ccy":"17623.023","vol_ccy_quote":"41037230.11738","confirm":1},{"ts":1778389200000,"open":"2327.6","high":"2329.63","low":"2326.05","close":"2328.02","volume":"94629.06","vol_ccy":"9462.906","vol_ccy_quote":"22027908.17155","confirm":1},{"ts":1778391000000,"open":"2328.03","high":"2329.35","low":"2325.6","close":"2326.22","volume":"105758.32","vol_ccy":"10575.832","vol_ccy_quote":"24612688.55901","confirm":1},{"ts":1778392800000,"open":"2326.23","high":"2328.2","low":"2325.83","close":"2325.83","volume":"131130.17","vol_ccy":"13113.017","vol_ccy_quote":"30517149.42643","confirm":1},{"ts":1778394600000,"open":"2325.83","high":"2329.91","low":"2325.83","close":"2328.62","volume":"118558.8","vol_ccy":"11855.88","vol_ccy_quote":"27606345.68259","confirm":1},{"ts":1778396400000,"open":"2328.62","high":"2331.45","low":"2326.51","close":"2328.55","volume":"135256.97","vol_ccy":"13525.697","vol_ccy_quote":"31502706.48674","confirm":1},{"ts":1778398200000,"open":"2328.55","high":"2329.63","low":"2326.35","close":"2326.5","volume":"83342.06","vol_ccy":"8334.206","vol_ccy_quote":"19401126.76424","confirm":1},{"ts":1778400000000,"open":"2326.5","high":"2330.95","low":"2325.12","close":"2329.55","volume":"226657.4","vol_ccy":"22665.74","vol_ccy_quote":"52758510.72437","confirm":1},{"ts":1778401800000,"open":"2329.54","high":"2330.78","low":"2327.85","close":"2328.99","volume":"92697.44","vol_ccy":"9269.744","vol_ccy_quote":"21589698.24303","confirm":1},{"ts":1778403600000,"open":"2329","high":"2332.58","low":"2328.2","close":"2328.2","volume":"211887.05","vol_ccy":"21188.705","vol_ccy_quote":"49374427.79743","confirm":1},{"ts":1778405400000,"open":"2328.21","high":"2328.94","low":"2326.15","close":"2327.58","volume":"177723.4","vol_ccy":"17772.34","vol_ccy_quote":"41356942.95535","confirm":1},{"ts":1778407200000,"open":"2327.58","high":"2328","low":"2322.34","close":"2325.76","volume":"411660.66","vol_ccy":"41166.066","vol_ccy_quote":"95696294.64891","confirm":1},{"ts":1778409000000,"open":"2325.76","high":"2326.36","low":"2322.57","close":"2324.66","volume":"233621.81","vol_ccy":"23362.181","vol_ccy_quote":"54290418.41691","confirm":1},{"ts":1778410800000,"open":"2324.67","high":"2327","low":"2317.55","close":"2321.08","volume":"477236.61","vol_ccy":"47723.661","vol_ccy_quote":"110790459.71429","confirm":1},{"ts":1778412600000,"open":"2321.08","high":"2323.02","low":"2319.31","close":"2321.61","volume":"231011.96","vol_ccy":"23101.196","vol_ccy_quote":"53616811.20373","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2324.61","low":"2319.82","close":"2323.68","volume":"269261.75","vol_ccy":"26926.175","vol_ccy_quote":"62533737.50269","confirm":1},{"ts":1778416200000,"open":"2323.68","high":"2324.54","low":"2321.67","close":"2323.26","volume":"167128.91","vol_ccy":"16712.891","vol_ccy_quote":"38821495.29225","confirm":1},{"ts":1778418000000,"open":"2323.26","high":"2331.25","low":"2322.61","close":"2328.39","volume":"560505.42","vol_ccy":"56050.542","vol_ccy_quote":"130470267.85399","confirm":1},{"ts":1778419800000,"open":"2328.4","high":"2330","low":"2327.01","close":"2329.1","volume":"206903.83","vol_ccy":"20690.383","vol_ccy_quote":"48176589.04606","confirm":1},{"ts":1778421600000,"open":"2329.1","high":"2329.98","low":"2326.14","close":"2326.81","volume":"195595.19","vol_ccy":"19559.519","vol_ccy_quote":"45533800.71734","confirm":1},{"ts":1778423400000,"open":"2326.82","high":"2334.4","low":"2326.22","close":"2329.99","volume":"403421.56","vol_ccy":"40342.156","vol_ccy_quote":"94007297.87532","confirm":1},{"ts":1778425200000,"open":"2330","high":"2336.79","low":"2329.99","close":"2333.37","volume":"576818.76","vol_ccy":"57681.876","vol_ccy_quote":"134635719.91431","confirm":1},{"ts":1778427000000,"open":"2333.36","high":"2351.17","low":"2333.36","close":"2346.75","volume":"1645500.35","vol_ccy":"164550.035","vol_ccy_quote":"385635396.1505","confirm":1},{"ts":1778428800000,"open":"2346.74","high":"2350","low":"2339","close":"2344.5","volume":"828472.09","vol_ccy":"82847.209","vol_ccy_quote":"194298304.45793","confirm":1},{"ts":1778430600000,"open":"2344.5","high":"2349.92","low":"2343.28","close":"2348.7","volume":"600660.88","vol_ccy":"60066.088","vol_ccy_quote":"141007580.16756","confirm":1},{"ts":1778432400000,"open":"2348.7","high":"2357.37","low":"2344.3","close":"2354.83","volume":"1458642.59","vol_ccy":"145864.259","vol_ccy_quote":"342908140.92234","confirm":1},{"ts":1778434200000,"open":"2354.84","high":"2367.49","low":"2351.63","close":"2363.22","volume":"1303861.03","vol_ccy":"130386.103","vol_ccy_quote":"307734818.29934","confirm":1},{"ts":1778436000000,"open":"2363.23","high":"2365.95","low":"2360","close":"2360.87","volume":"497700.43","vol_ccy":"49770.043","vol_ccy_quote":"117596981.79703","confirm":1},{"ts":1778437800000,"open":"2360.87","high":"2362.49","low":"2355.44","close":"2357.38","volume":"295842.05","vol_ccy":"29584.205","vol_ccy_quote":"69756093.75286","confirm":1},{"ts":1778439600000,"open":"2357.39","high":"2365.77","low":"2350.01","close":"2365.42","volume":"521909.21","vol_ccy":"52190.921","vol_ccy_quote":"123077565.42844","confirm":1},{"ts":1778441400000,"open":"2365.43","high":"2365.76","low":"2358.08","close":"2364.47","volume":"241331.61","vol_ccy":"24133.161","vol_ccy_quote":"57024191.77171","confirm":1},{"ts":1778443200000,"open":"2364.47","high":"2368.88","low":"2345.5","close":"2352.39","volume":"1103595.03","vol_ccy":"110359.503","vol_ccy_quote":"260088430.82334","confirm":1},{"ts":1778445000000,"open":"2352.39","high":"2352.58","low":"2310","close":"2327.45","volume":"2773944.67","vol_ccy":"277394.467","vol_ccy_quote":"646224597.7781","confirm":1},{"ts":1778446800000,"open":"2327.44","high":"2334","low":"2322.85","close":"2333.81","volume":"740012.76","vol_ccy":"74001.276","vol_ccy_quote":"172341810.01947","confirm":1},{"ts":1778448600000,"open":"2333.8","high":"2335.95","low":"2328.02","close":"2329.57","volume":"523455.63","vol_ccy":"52345.563","vol_ccy_quote":"122077951.90533","confirm":1},{"ts":1778450400000,"open":"2329.56","high":"2361.46","low":"2326.26","close":"2354.09","volume":"1801470.96","vol_ccy":"180147.096","vol_ccy_quote":"422468475.09924","confirm":1},{"ts":1778452200000,"open":"2354.09","high":"2377.48","low":"2351.02","close":"2373.45","volume":"2813533.59","vol_ccy":"281353.359","vol_ccy_quote":"666343587.94058","confirm":1},{"ts":1778454000000,"open":"2373.46","high":"2383.11","low":"2369.53","close":"2373.81","volume":"1484515.88","vol_ccy":"148451.588","vol_ccy_quote":"352774862.81885","confirm":1},{"ts":1778455800000,"open":"2373.81","high":"2379.93","low":"2367.12","close":"2370.61","volume":"941352.27","vol_ccy":"94135.227","vol_ccy_quote":"223477635.69349","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2350","close":"2354.99","volume":"1643344.56","vol_ccy":"164334.456","vol_ccy_quote":"387560499.46048","confirm":1},{"ts":1778459400000,"open":"2355","high":"2364.23","low":"2343.67","close":"2352","volume":"860887.21","vol_ccy":"86088.721","vol_ccy_quote":"202570488.07749","confirm":1},{"ts":1778461200000,"open":"2351.99","high":"2365.39","low":"2344.6","close":"2361.45","volume":"836488.76","vol_ccy":"83648.876","vol_ccy_quote":"197129147.34076","confirm":1},{"ts":1778463000000,"open":"2361.45","high":"2364.99","low":"2354.2","close":"2358.13","volume":"432551.57","vol_ccy":"43255.157","vol_ccy_quote":"102029912.68764","confirm":1},{"ts":1778464800000,"open":"2358.13","high":"2360.2","low":"2346","close":"2349.61","volume":"465768.4","vol_ccy":"46576.84","vol_ccy_quote":"109543369.0189","confirm":1},{"ts":1778466600000,"open":"2349.61","high":"2350.27","low":"2342.19","close":"2344.99","volume":"589052.06","vol_ccy":"58905.206","vol_ccy_quote":"138127437.94973","confirm":1},{"ts":1778468400000,"open":"2344.99","high":"2345","low":"2321.2","close":"2324.7","volume":"2296090.18","vol_ccy":"229609.018","vol_ccy_quote":"535126316.60553","confirm":1},{"ts":1778470200000,"open":"2324.71","high":"2330.54","low":"2318.98","close":"2329.82","volume":"786571.22","vol_ccy":"78657.122","vol_ccy_quote":"182878812.8903","confirm":1},{"ts":1778472000000,"open":"2329.81","high":"2331.77","low":"2325.72","close":"2330.93","volume":"353768.83","vol_ccy":"35376.883","vol_ccy_quote":"82392892.93526","confirm":1},{"ts":1778473800000,"open":"2330.93","high":"2335.39","low":"2328.79","close":"2331.9","volume":"345838.66","vol_ccy":"34583.866","vol_ccy_quote":"80687961.26554","confirm":1},{"ts":1778475600000,"open":"2331.9","high":"2337.96","low":"2331.02","close":"2336.92","volume":"303115.75","vol_ccy":"30311.575","vol_ccy_quote":"70769910.54169","confirm":1},{"ts":1778477400000,"open":"2336.92","high":"2339.85","low":"2332.54","close":"2334.16","volume":"301864.89","vol_ccy":"30186.489","vol_ccy_quote":"70507257.6659","confirm":1},{"ts":1778479200000,"open":"2334.15","high":"2339.8","low":"2332.41","close":"2338.28","volume":"348220.8","vol_ccy":"34822.08","vol_ccy_quote":"81362214.90163","confirm":1},{"ts":1778481000000,"open":"2338.27","high":"2343.14","low":"2329.1","close":"2332.61","volume":"479275.9","vol_ccy":"47927.59","vol_ccy_quote":"111907594.95871","confirm":1},{"ts":1778482800000,"open":"2332.61","high":"2332.84","low":"2327.2","close":"2329.23","volume":"250986.24","vol_ccy":"25098.624","vol_ccy_quote":"58476984.63822","confirm":1},{"ts":1778484600000,"open":"2329.23","high":"2330.64","low":"2327.12","close":"2329.57","volume":"178469.44","vol_ccy":"17846.944","vol_ccy_quote":"41566923.27432","confirm":1},{"ts":1778486400000,"open":"2329.58","high":"2332.98","low":"2325.69","close":"2326.53","volume":"280523.14","vol_ccy":"28052.314","vol_ccy_quote":"65338096.1656","confirm":1},{"ts":1778488200000,"open":"2326.52","high":"2333.96","low":"2325.44","close":"2329.51","volume":"214795.05","vol_ccy":"21479.505","vol_ccy_quote":"50059086.65616","confirm":1},{"ts":1778490000000,"open":"2329.5","high":"2336.53","low":"2329.24","close":"2334.93","volume":"198674.27","vol_ccy":"19867.427","vol_ccy_quote":"46378550.48212","confirm":1},{"ts":1778491800000,"open":"2334.92","high":"2337.8","low":"2332.01","close":"2335.1","volume":"146464.81","vol_ccy":"14646.481","vol_ccy_quote":"34197234.3085","confirm":1},{"ts":1778493600000,"open":"2335.1","high":"2338.95","low":"2333.95","close":"2336.34","volume":"207143.06","vol_ccy":"20714.306","vol_ccy_quote":"48401597.55137","confirm":1},{"ts":1778495400000,"open":"2336.34","high":"2337.1","low":"2328.45","close":"2328.94","volume":"409812.81","vol_ccy":"40981.281","vol_ccy_quote":"95558258.97454","confirm":1},{"ts":1778497200000,"open":"2328.94","high":"2334.32","low":"2326.54","close":"2332.79","volume":"232068.26","vol_ccy":"23206.826","vol_ccy_quote":"54087098.84111","confirm":1},{"ts":1778499000000,"open":"2332.78","high":"2335.29","low":"2331.2","close":"2334.99","volume":"154808.35","vol_ccy":"15480.835","vol_ccy_quote":"36130769.3436","confirm":1},{"ts":1778500800000,"open":"2335","high":"2338.45","low":"2328.21","close":"2336.22","volume":"388916.23","vol_ccy":"38891.623","vol_ccy_quote":"90745222.60681","confirm":1},{"ts":1778502600000,"open":"2336.22","high":"2337.99","low":"2327.38","close":"2328.7","volume":"466642.17","vol_ccy":"46664.217","vol_ccy_quote":"108834420.14241","confirm":1},{"ts":1778504400000,"open":"2328.7","high":"2332.08","low":"2323.95","close":"2326.62","volume":"519185.83","vol_ccy":"51918.583","vol_ccy_quote":"120876274.71613","confirm":1},{"ts":1778506200000,"open":"2326.62","high":"2328.88","low":"2313.13","close":"2321.01","volume":"1823130.84","vol_ccy":"182313.084","vol_ccy_quote":"423076468.16376","confirm":1},{"ts":1778508000000,"open":"2321.01","high":"2327.88","low":"2311.1","close":"2312.07","volume":"883384.29","vol_ccy":"88338.429","vol_ccy_quote":"204978404.47566","confirm":1},{"ts":1778509800000,"open":"2312.08","high":"2317.05","low":"2302.1","close":"2315.32","volume":"1894277.36","vol_ccy":"189427.736","vol_ccy_quote":"437552758.89676","confirm":1},{"ts":1778511600000,"open":"2315.33","high":"2334","low":"2312.33","close":"2331.87","volume":"1075243.23","vol_ccy":"107524.323","vol_ccy_quote":"249947645.60179","confirm":1},{"ts":1778513400000,"open":"2331.86","high":"2334.99","low":"2325.62","close":"2332.36","volume":"736977.9","vol_ccy":"73697.79","vol_ccy_quote":"171719333.50592","confirm":1},{"ts":1778515200000,"open":"2332.36","high":"2340.49","low":"2329.6","close":"2335.75","volume":"1108726.63","vol_ccy":"110872.663","vol_ccy_quote":"259041270.24393","confirm":1},{"ts":1778517000000,"open":"2335.76","high":"2338.33","low":"2325.59","close":"2328.7","volume":"744240.87","vol_ccy":"74424.087","vol_ccy_quote":"173527842.01959","confirm":1},{"ts":1778518800000,"open":"2328.71","high":"2329.94","low":"2322.3","close":"2328.73","volume":"446741.82","vol_ccy":"44674.182","vol_ccy_quote":"103907906.04563","confirm":1},{"ts":1778520600000,"open":"2328.72","high":"2343.51","low":"2327","close":"2335.63","volume":"592546.42","vol_ccy":"59254.642","vol_ccy_quote":"138459517.54848","confirm":1},{"ts":1778522400000,"open":"2335.63","high":"2342.9","low":"2335.1","close":"2340.55","volume":"313661.89","vol_ccy":"31366.189","vol_ccy_quote":"73380855.4471","confirm":1},{"ts":1778524200000,"open":"2340.55","high":"2343.57","low":"2333.18","close":"2334.38","volume":"383463.5","vol_ccy":"38346.35","vol_ccy_quote":"89710578.38509","confirm":1},{"ts":1778526000000,"open":"2334.38","high":"2342.21","low":"2330.76","close":"2336.62","volume":"335632.64","vol_ccy":"33563.264","vol_ccy_quote":"78442001.21572","confirm":1},{"ts":1778527800000,"open":"2336.63","high":"2343.26","low":"2336.21","close":"2339.43","volume":"237018.72","vol_ccy":"23701.872","vol_ccy_quote":"55450842.79435","confirm":1},{"ts":1778529600000,"open":"2339.43","high":"2345.13","low":"2335.01","close":"2337.36","volume":"493949.1","vol_ccy":"49394.91","vol_ccy_quote":"115585831.40144","confirm":1},{"ts":1778531400000,"open":"2337.36","high":"2340.5","low":"2335.04","close":"2336.98","volume":"210449.35","vol_ccy":"21044.935","vol_ccy_quote":"49202712.37117","confirm":1},{"ts":1778533200000,"open":"2336.97","high":"2340.21","low":"2335.06","close":"2336.53","volume":"171361.46","vol_ccy":"17136.146","vol_ccy_quote":"40060071.11743","confirm":1},{"ts":1778535000000,"open":"2336.53","high":"2341.69","low":"2336.17","close":"2339.92","volume":"258140.68","vol_ccy":"25814.068","vol_ccy_quote":"60376907.76157","confirm":1},{"ts":1778536800000,"open":"2339.9","high":"2344.88","low":"2335.7","close":"2337.79","volume":"257148.51","vol_ccy":"25714.851","vol_ccy_quote":"60185521.52878","confirm":1},{"ts":1778538600000,"open":"2337.79","high":"2343.83","low":"2337.55","close":"2340.2","volume":"123255.09","vol_ccy":"12325.509","vol_ccy_quote":"28845400.86541","confirm":1},{"ts":1778540400000,"open":"2340.2","high":"2340.28","low":"2333.32","close":"2335.29","volume":"192060.26","vol_ccy":"19206.026","vol_ccy_quote":"44875833.28864","confirm":1},{"ts":1778542200000,"open":"2335.29","high":"2341.06","low":"2333.89","close":"2338.84","volume":"170973.78","vol_ccy":"17097.378","vol_ccy_quote":"39986402.27136","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2332.28","close":"2333.9","volume":"282865.41","vol_ccy":"28286.541","vol_ccy_quote":"66053131.67664","confirm":1},{"ts":1778545800000,"open":"2333.91","high":"2335","low":"2331","close":"2332.49","volume":"238892.87","vol_ccy":"23889.287","vol_ccy_quote":"55736837.28351","confirm":1},{"ts":1778547600000,"open":"2332.49","high":"2334.73","low":"2318.08","close":"2322.67","volume":"866808.41","vol_ccy":"86680.841","vol_ccy_quote":"201487251.25104","confirm":1},{"ts":1778549400000,"open":"2322.66","high":"2322.79","low":"2293.91","close":"2310.5","volume":"2576895.12","vol_ccy":"257689.512","vol_ccy_quote":"594346838.50439","confirm":1},{"ts":1778551200000,"open":"2310.51","high":"2316.3","low":"2306.05","close":"2313.84","volume":"490863.62","vol_ccy":"49086.362","vol_ccy_quote":"113503900.82253","confirm":1},{"ts":1778553000000,"open":"2313.85","high":"2315.07","low":"2306.4","close":"2314.8","volume":"319495.77","vol_ccy":"31949.577","vol_ccy_quote":"73832235.20874","confirm":1},{"ts":1778554800000,"open":"2314.8","high":"2316.21","low":"2310","close":"2310.93","volume":"255332.9","vol_ccy":"25533.29","vol_ccy_quote":"59062565.70405","confirm":1},{"ts":1778556600000,"open":"2310.92","high":"2313.1","low":"2306.4","close":"2308.55","volume":"260490.55","vol_ccy":"26049.055","vol_ccy_quote":"60150284.73164","confirm":1},{"ts":1778558400000,"open":"2308.56","high":"2311.8","low":"2304.39","close":"2311.1","volume":"332993.27","vol_ccy":"33299.327","vol_ccy_quote":"76874528.19773","confirm":1},{"ts":1778560200000,"open":"2311.11","high":"2313.5","low":"2309.2","close":"2310.01","volume":"224899.62","vol_ccy":"22489.962","vol_ccy_quote":"51990926.2149","confirm":1},{"ts":1778562000000,"open":"2310","high":"2313","low":"2308.82","close":"2312.31","volume":"163902.11","vol_ccy":"16390.211","vol_ccy_quote":"37879552.71367","confirm":1},{"ts":1778563800000,"open":"2312.31","high":"2313.3","low":"2309","close":"2309.37","volume":"118124.23","vol_ccy":"11812.423","vol_ccy_quote":"27301658.42484","confirm":1},{"ts":1778565600000,"open":"2309.37","high":"2313","low":"2307.62","close":"2309.6","volume":"199034.26","vol_ccy":"19903.426","vol_ccy_quote":"45992781.13272","confirm":1},{"ts":1778567400000,"open":"2309.61","high":"2310.2","low":"2301.81","close":"2303.04","volume":"524220.49","vol_ccy":"52422.049","vol_ccy_quote":"120824801.65077","confirm":1},{"ts":1778569200000,"open":"2303.03","high":"2303.99","low":"2293.03","close":"2299.76","volume":"1453727.23","vol_ccy":"145372.723","vol_ccy_quote":"334153873.47517","confirm":1},{"ts":1778571000000,"open":"2299.76","high":"2300.54","low":"2288","close":"2293.81","volume":"1192660.42","vol_ccy":"119266.042","vol_ccy_quote":"273780419.59753","confirm":1},{"ts":1778572800000,"open":"2293.81","high":"2295.1","low":"2276.34","close":"2286.35","volume":"2000233.51","vol_ccy":"200023.351","vol_ccy_quote":"457263982.42031","confirm":1},{"ts":1778574600000,"open":"2286.35","high":"2291.75","low":"2285.06","close":"2287.12","volume":"476119.81","vol_ccy":"47611.981","vol_ccy_quote":"108964956.40445","confirm":1},{"ts":1778576400000,"open":"2287.11","high":"2288.28","low":"2280.3","close":"2283.91","volume":"506156.98","vol_ccy":"50615.698","vol_ccy_quote":"115594607.50509","confirm":1},{"ts":1778578200000,"open":"2283.95","high":"2294.36","low":"2283.94","close":"2291.51","volume":"641245.07","vol_ccy":"64124.507","vol_ccy_quote":"146916232.69396","confirm":1},{"ts":1778580000000,"open":"2291.5","high":"2292.89","low":"2287.11","close":"2288.24","volume":"239149.62","vol_ccy":"23914.962","vol_ccy_quote":"54769471.23359","confirm":1},{"ts":1778581800000,"open":"2288.23","high":"2289.42","low":"2280","close":"2285.48","volume":"582668.63","vol_ccy":"58266.863","vol_ccy_quote":"133095309.85663","confirm":1},{"ts":1778583600000,"open":"2285.48","high":"2286.33","low":"2277","close":"2282.61","volume":"620297.97","vol_ccy":"62029.797","vol_ccy_quote":"141527985.22405","confirm":1},{"ts":1778585400000,"open":"2282.61","high":"2286.35","low":"2282.6","close":"2285.97","volume":"282951.99","vol_ccy":"28295.199","vol_ccy_quote":"64644674.39078","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2290.72","low":"2281.28","close":"2290.61","volume":"488821.24","vol_ccy":"48882.124","vol_ccy_quote":"111780607.55415","confirm":1},{"ts":1778589000000,"open":"2290.61","high":"2294","low":"2280.03","close":"2287.82","volume":"1165526.65","vol_ccy":"116552.665","vol_ccy_quote":"266625103.08675","confirm":1},{"ts":1778590800000,"open":"2287.81","high":"2291.44","low":"2282","close":"2284.04","volume":"445265.94","vol_ccy":"44526.594","vol_ccy_quote":"101814425.20053","confirm":1},{"ts":1778592600000,"open":"2284.04","high":"2284.55","low":"2267.01","close":"2270.88","volume":"1973393.22","vol_ccy":"197339.322","vol_ccy_quote":"449089068.52742","confirm":1},{"ts":1778594400000,"open":"2270.89","high":"2280.84","low":"2268.06","close":"2272.8","volume":"967652.29","vol_ccy":"96765.229","vol_ccy_quote":"220198425.15175","confirm":1},{"ts":1778596200000,"open":"2272.81","high":"2279.27","low":"2260.01","close":"2268.01","volume":"1925162.45","vol_ccy":"192516.245","vol_ccy_quote":"436808749.77235","confirm":1},{"ts":1778598000000,"open":"2268.01","high":"2273.33","low":"2255.54","close":"2258.88","volume":"1516420.97","vol_ccy":"151642.097","vol_ccy_quote":"343029430.75685","confirm":1},{"ts":1778599800000,"open":"2258.88","high":"2267.99","low":"2258.56","close":"2261.18","volume":"810549.09","vol_ccy":"81054.909","vol_ccy_quote":"183401274.94577","confirm":1},{"ts":1778601600000,"open":"2261.19","high":"2270.27","low":"2258.55","close":"2266.96","volume":"701503.96","vol_ccy":"70150.396","vol_ccy_quote":"158913328.74425","confirm":1},{"ts":1778603400000,"open":"2266.97","high":"2267.92","low":"2255.01","close":"2263.1","volume":"828024.36","vol_ccy":"82802.436","vol_ccy_quote":"187155649.03602","confirm":1},{"ts":1778605200000,"open":"2263.11","high":"2275.35","low":"2263.11","close":"2273.78","volume":"769677.78","vol_ccy":"76967.778","vol_ccy_quote":"174742481.44276","confirm":1},{"ts":1778607000000,"open":"2273.77","high":"2277.33","low":"2273.12","close":"2275.87","volume":"425483.01","vol_ccy":"42548.301","vol_ccy_quote":"96795324.88913","confirm":1},{"ts":1778608800000,"open":"2275.86","high":"2278.37","low":"2273.55","close":"2276.74","volume":"321587.82","vol_ccy":"32158.782","vol_ccy_quote":"73207779.98833","confirm":1},{"ts":1778610600000,"open":"2276.74","high":"2284","low":"2276.35","close":"2278.62","volume":"474294.91","vol_ccy":"47429.491","vol_ccy_quote":"108161668.05128","confirm":1},{"ts":1778612400000,"open":"2278.62","high":"2285.66","low":"2278.36","close":"2281.22","volume":"308337.61","vol_ccy":"30833.761","vol_ccy_quote":"70377205.42284","confirm":1},{"ts":1778614200000,"open":"2281.21","high":"2286.59","low":"2281.21","close":"2284.32","volume":"242161.65","vol_ccy":"24216.165","vol_ccy_quote":"55311897.2433","confirm":1},{"ts":1778616000000,"open":"2284.33","high":"2286.63","low":"2283.02","close":"2284.48","volume":"172484.84","vol_ccy":"17248.484","vol_ccy_quote":"39410240.29774","confirm":1},{"ts":1778617800000,"open":"2284.48","high":"2284.48","low":"2280.34","close":"2284.01","volume":"235936.54","vol_ccy":"23593.654","vol_ccy_quote":"53846434.46538","confirm":1},{"ts":1778619600000,"open":"2284","high":"2286.78","low":"2283","close":"2285.97","volume":"168046.66","vol_ccy":"16804.666","vol_ccy_quote":"38401111.88456","confirm":1},{"ts":1778621400000,"open":"2285.98","high":"2286.5","low":"2281.82","close":"2284.38","volume":"172449.07","vol_ccy":"17244.907","vol_ccy_quote":"39384301.59248","confirm":1},{"ts":1778623200000,"open":"2284.39","high":"2290.99","low":"2284.39","close":"2285","volume":"370936.83","vol_ccy":"37093.683","vol_ccy_quote":"84858837.52116","confirm":1},{"ts":1778625000000,"open":"2284.99","high":"2286.17","low":"2281.1","close":"2281.36","volume":"157256.04","vol_ccy":"15725.604","vol_ccy_quote":"35906660.24753","confirm":1},{"ts":1778626800000,"open":"2281.35","high":"2283","low":"2277.76","close":"2281.99","volume":"200006","vol_ccy":"20000.6","vol_ccy_quote":"45610993.17181","confirm":1},{"ts":1778628600000,"open":"2281.98","high":"2282.29","low":"2272.18","close":"2274.05","volume":"376598.23","vol_ccy":"37659.823","vol_ccy_quote":"85712497.62167","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2285.8","low":"2272.19","close":"2282.3","volume":"348652.11","vol_ccy":"34865.211","vol_ccy_quote":"79474521.08204","confirm":1},{"ts":1778632200000,"open":"2282.31","high":"2285.54","low":"2279.23","close":"2280.55","volume":"249196.75","vol_ccy":"24919.675","vol_ccy_quote":"56872820.19529","confirm":1},{"ts":1778634000000,"open":"2280.56","high":"2293.32","low":"2280.01","close":"2290.74","volume":"623661.36","vol_ccy":"62366.136","vol_ccy_quote":"142732284.41424","confirm":1},{"ts":1778635800000,"open":"2290.74","high":"2294.98","low":"2287.8","close":"2289.08","volume":"510024.91","vol_ccy":"51002.491","vol_ccy_quote":"116871772.99624","confirm":1},{"ts":1778637600000,"open":"2289.09","high":"2299.23","low":"2286.3","close":"2293.98","volume":"676266.35","vol_ccy":"67626.635","vol_ccy_quote":"155127779.72249","confirm":1},{"ts":1778639400000,"open":"2293.97","high":"2295.91","low":"2291.7","close":"2293","volume":"294326.6","vol_ccy":"29432.66","vol_ccy_quote":"67503800.88264","confirm":1},{"ts":1778641200000,"open":"2292.99","high":"2297.5","low":"2291.12","close":"2296.65","volume":"324933.57","vol_ccy":"32493.357","vol_ccy_quote":"74549611.17724","confirm":1},{"ts":1778643000000,"open":"2296.66","high":"2302.99","low":"2296.04","close":"2300.77","volume":"712565.85","vol_ccy":"71256.585","vol_ccy_quote":"163911022.48962","confirm":1},{"ts":1778644800000,"open":"2300.78","high":"2303.5","low":"2297.32","close":"2300.4","volume":"443898.49","vol_ccy":"44389.849","vol_ccy_quote":"102101299.30926","confirm":1},{"ts":1778646600000,"open":"2300.41","high":"2308.91","low":"2300.4","close":"2305.92","volume":"676295.99","vol_ccy":"67629.599","vol_ccy_quote":"155899449.426","confirm":1},{"ts":1778648400000,"open":"2305.92","high":"2306.8","low":"2299.55","close":"2300.82","volume":"371989.95","vol_ccy":"37198.995","vol_ccy_quote":"85647524.42814","confirm":1},{"ts":1778650200000,"open":"2300.83","high":"2300.99","low":"2294","close":"2296.89","volume":"470013.48","vol_ccy":"47001.348","vol_ccy_quote":"107969378.14488","confirm":1},{"ts":1778652000000,"open":"2296.9","high":"2304.3","low":"2296.37","close":"2302.64","volume":"329955.92","vol_ccy":"32995.592","vol_ccy_quote":"75918569.73341","confirm":1},{"ts":1778653800000,"open":"2302.65","high":"2304.17","low":"2300","close":"2300.82","volume":"240600.18","vol_ccy":"24060.018","vol_ccy_quote":"55389301.2889","confirm":1},{"ts":1778655600000,"open":"2300.83","high":"2302.01","low":"2295.78","close":"2297.64","volume":"285913.46","vol_ccy":"28591.346","vol_ccy_quote":"65730953.9816","confirm":1},{"ts":1778657400000,"open":"2297.63","high":"2300.75","low":"2296.84","close":"2300.38","volume":"183506.93","vol_ccy":"18350.693","vol_ccy_quote":"42183558.16439","confirm":1},{"ts":1778659200000,"open":"2300.37","high":"2304.99","low":"2300.08","close":"2302.1","volume":"310990.69","vol_ccy":"31099.069","vol_ccy_quote":"71596321.66639","confirm":1},{"ts":1778661000000,"open":"2302.11","high":"2316.31","low":"2299.75","close":"2316","volume":"1719290.33","vol_ccy":"171929.033","vol_ccy_quote":"397479178.75945","confirm":1},{"ts":1778662800000,"open":"2315.99","high":"2321.88","low":"2313.56","close":"2317.43","volume":"1261261.28","vol_ccy":"126126.128","vol_ccy_quote":"292453109.89492","confirm":1},{"ts":1778664600000,"open":"2317.42","high":"2322.73","low":"2317.42","close":"2320.08","volume":"497842.37","vol_ccy":"49784.237","vol_ccy_quote":"115529349.30581","confirm":1},{"ts":1778666400000,"open":"2320.08","high":"2320.79","low":"2308","close":"2309.1","volume":"895574.54","vol_ccy":"89557.454","vol_ccy_quote":"207202437.19931","confirm":1},{"ts":1778668200000,"open":"2309.1","high":"2310.5","low":"2303.44","close":"2307.59","volume":"645622.12","vol_ccy":"64562.212","vol_ccy_quote":"149000747.25427","confirm":1},{"ts":1778670000000,"open":"2307.58","high":"2308.2","low":"2298.01","close":"2300.3","volume":"1029304.4","vol_ccy":"102930.44","vol_ccy_quote":"236883573.08327","confirm":1},{"ts":1778671800000,"open":"2300.3","high":"2307.05","low":"2299","close":"2301.07","volume":"434011.69","vol_ccy":"43401.169","vol_ccy_quote":"99951386.97161","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2291.09","close":"2297.33","volume":"919655.7","vol_ccy":"91965.57","vol_ccy_quote":"211363466.08956","confirm":1},{"ts":1778675400000,"open":"2297.33","high":"2297.64","low":"2269.37","close":"2283.49","volume":"3023797.45","vol_ccy":"302379.745","vol_ccy_quote":"689590571.07477","confirm":1},{"ts":1778677200000,"open":"2283.5","high":"2287.93","low":"2278.59","close":"2278.73","volume":"669848.51","vol_ccy":"66984.851","vol_ccy_quote":"153028194.87542","confirm":1},{"ts":1778679000000,"open":"2278.72","high":"2283","low":"2257.48","close":"2261.51","volume":"2895911.81","vol_ccy":"289591.181","vol_ccy_quote":"656352653.83736","confirm":1},{"ts":1778680800000,"open":"2261.52","high":"2269.81","low":"2248","close":"2266.77","volume":"2348846.67","vol_ccy":"234884.667","vol_ccy_quote":"530621905.03376","confirm":1},{"ts":1778682600000,"open":"2266.76","high":"2268","low":"2261.1","close":"2266.4","volume":"513736.27","vol_ccy":"51373.627","vol_ccy_quote":"116359591.12262","confirm":1},{"ts":1778684400000,"open":"2266.4","high":"2269.18","low":"2250.35","close":"2252.81","volume":"1231281.4","vol_ccy":"123128.14","vol_ccy_quote":"277949349.13002","confirm":1},{"ts":1778686200000,"open":"2252.81","high":"2255.71","low":"2233.01","close":"2235.75","volume":"2355344.49","vol_ccy":"235534.449","vol_ccy_quote":"528544609.67415","confirm":1},{"ts":1778688000000,"open":"2235.75","high":"2249.84","low":"2234.02","close":"2248.66","volume":"1458492.82","vol_ccy":"145849.282","vol_ccy_quote":"327071745.23738","confirm":1},{"ts":1778689800000,"open":"2248.67","high":"2252.8","low":"2246.28","close":"2249.96","volume":"661057.97","vol_ccy":"66105.797","vol_ccy_quote":"148787638.07275","confirm":1},{"ts":1778691600000,"open":"2249.95","high":"2258.37","low":"2249.95","close":"2256.43","volume":"440739.68","vol_ccy":"44073.968","vol_ccy_quote":"99371780.42848","confirm":1},{"ts":1778693400000,"open":"2256.42","high":"2261","low":"2253.56","close":"2257.4","volume":"479730.8","vol_ccy":"47973.08","vol_ccy_quote":"108295202.27311","confirm":1},{"ts":1778695200000,"open":"2257.41","high":"2268","low":"2257.41","close":"2264.45","volume":"555044.99","vol_ccy":"55504.499","vol_ccy_quote":"125612821.5197","confirm":1},{"ts":1778697000000,"open":"2264.44","high":"2266","low":"2257.51","close":"2258.49","volume":"405431.14","vol_ccy":"40543.114","vol_ccy_quote":"91680428.07105","confirm":1},{"ts":1778698800000,"open":"2258.49","high":"2259.73","low":"2248.34","close":"2253.34","volume":"463224.55","vol_ccy":"46322.455","vol_ccy_quote":"104377890.21748","confirm":1},{"ts":1778700600000,"open":"2253.34","high":"2258.33","low":"2253.14","close":"2255.76","volume":"173200.73","vol_ccy":"17320.073","vol_ccy_quote":"39060772.23096","confirm":1},{"ts":1778702400000,"open":"2255.75","high":"2261.7","low":"2255.66","close":"2259.41","volume":"237106.42","vol_ccy":"23710.642","vol_ccy_quote":"53548546.56951","confirm":1},{"ts":1778704200000,"open":"2259.41","high":"2263.6","low":"2259.4","close":"2262.84","volume":"135551.83","vol_ccy":"13555.183","vol_ccy_quote":"30659685.05587","confirm":1},{"ts":1778706000000,"open":"2262.84","high":"2263.14","low":"2252.63","close":"2254.51","volume":"229398.28","vol_ccy":"22939.828","vol_ccy_quote":"51765551.59965","confirm":1},{"ts":1778707800000,"open":"2254.5","high":"2258.7","low":"2253.53","close":"2255.03","volume":"130272.3","vol_ccy":"13027.23","vol_ccy_quote":"29390602.35438","confirm":1},{"ts":1778709600000,"open":"2255.04","high":"2256.5","low":"2249.6","close":"2253.1","volume":"221825.82","vol_ccy":"22182.582","vol_ccy_quote":"49970192.73654","confirm":1},{"ts":1778711400000,"open":"2253.09","high":"2259.75","low":"2251.27","close":"2258.33","volume":"197286.51","vol_ccy":"19728.651","vol_ccy_quote":"44504200.38982","confirm":1},{"ts":1778713200000,"open":"2258.32","high":"2260.93","low":"2253.92","close":"2256.61","volume":"247862.89","vol_ccy":"24786.289","vol_ccy_quote":"55977220.74367","confirm":1},{"ts":1778715000000,"open":"2256.6","high":"2258.57","low":"2253.46","close":"2257.66","volume":"133296.48","vol_ccy":"13329.648","vol_ccy_quote":"30072688.29596","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2266.92","low":"2257.13","close":"2262.7","volume":"412346.88","vol_ccy":"41234.688","vol_ccy_quote":"93313544.64272","confirm":1},{"ts":1778718600000,"open":"2262.7","high":"2268.59","low":"2262.7","close":"2265.48","volume":"396033.69","vol_ccy":"39603.369","vol_ccy_quote":"89764409.6739","confirm":1},{"ts":1778720400000,"open":"2265.48","high":"2268.54","low":"2260.32","close":"2261.9","volume":"288214.44","vol_ccy":"28821.444","vol_ccy_quote":"65256752.60866","confirm":1},{"ts":1778722200000,"open":"2261.89","high":"2266.36","low":"2258.22","close":"2263.91","volume":"304738.87","vol_ccy":"30473.887","vol_ccy_quote":"68945369.44606","confirm":1},{"ts":1778724000000,"open":"2263.91","high":"2265.98","low":"2259.06","close":"2262.58","volume":"247526.01","vol_ccy":"24752.601","vol_ccy_quote":"55999269.36441","confirm":1},{"ts":1778725800000,"open":"2262.57","high":"2262.57","low":"2246.04","close":"2250.5","volume":"839230.81","vol_ccy":"83923.081","vol_ccy_quote":"189061469.47756","confirm":1},{"ts":1778727600000,"open":"2250.5","high":"2254.24","low":"2237.43","close":"2249.26","volume":"1207527.22","vol_ccy":"120752.722","vol_ccy_quote":"271075841.28932","confirm":1},{"ts":1778729400000,"open":"2249.26","high":"2251.69","low":"2237.26","close":"2241","volume":"679470.19","vol_ccy":"67947.019","vol_ccy_quote":"152467129.04886","confirm":1},{"ts":1778731200000,"open":"2241.01","high":"2252.8","low":"2238.29","close":"2250.58","volume":"529655.42","vol_ccy":"52965.542","vol_ccy_quote":"119027921.67075","confirm":1},{"ts":1778733000000,"open":"2250.58","high":"2257.65","low":"2250.22","close":"2255.5","volume":"383581.07","vol_ccy":"38358.107","vol_ccy_quote":"86460035.55813","confirm":1},{"ts":1778734800000,"open":"2255.49","high":"2260.94","low":"2253.87","close":"2260.12","volume":"424351.9","vol_ccy":"42435.19","vol_ccy_quote":"95800402.47453","confirm":1},{"ts":1778736600000,"open":"2260.12","high":"2272.75","low":"2260.12","close":"2267.1","volume":"1226515.04","vol_ccy":"122651.504","vol_ccy_quote":"278003996.58955","confirm":1},{"ts":1778738400000,"open":"2267.1","high":"2274.54","low":"2266.45","close":"2268.71","volume":"858742.71","vol_ccy":"85874.271","vol_ccy_quote":"195001876.82336","confirm":1},{"ts":1778740200000,"open":"2268.72","high":"2269.94","low":"2265.32","close":"2266.53","volume":"621304.54","vol_ccy":"62130.454","vol_ccy_quote":"140874246.91422","confirm":1},{"ts":1778742000000,"open":"2266.54","high":"2269.19","low":"2262.33","close":"2265.21","volume":"500177.07","vol_ccy":"50017.707","vol_ccy_quote":"113295111.46401","confirm":1},{"ts":1778743800000,"open":"2265.21","high":"2270.02","low":"2263.87","close":"2264.24","volume":"329803.27","vol_ccy":"32980.327","vol_ccy_quote":"74795686.76245","confirm":1},{"ts":1778745600000,"open":"2264.24","high":"2269","low":"2260.5","close":"2265.13","volume":"384227.07","vol_ccy":"38422.707","vol_ccy_quote":"87017458.68697","confirm":1},{"ts":1778747400000,"open":"2265.13","high":"2270.1","low":"2264.05","close":"2265.53","volume":"309782.52","vol_ccy":"30978.252","vol_ccy_quote":"70242288.03366","confirm":1},{"ts":1778749200000,"open":"2265.53","high":"2267","low":"2258.29","close":"2260.38","volume":"432977.21","vol_ccy":"43297.721","vol_ccy_quote":"97957904.87095","confirm":1},{"ts":1778751000000,"open":"2260.37","high":"2260.38","low":"2251.42","close":"2256.77","volume":"732241.24","vol_ccy":"73224.124","vol_ccy_quote":"165155001.64224","confirm":1},{"ts":1778752800000,"open":"2256.77","high":"2264.79","low":"2256","close":"2262.8","volume":"541116.54","vol_ccy":"54111.654","vol_ccy_quote":"122327584.68624","confirm":1},{"ts":1778754600000,"open":"2262.79","high":"2262.8","low":"2254.56","close":"2261.29","volume":"398573.45","vol_ccy":"39857.345","vol_ccy_quote":"90041456.2542","confirm":1},{"ts":1778756400000,"open":"2261.3","high":"2263.25","low":"2254","close":"2255.85","volume":"364498.56","vol_ccy":"36449.856","vol_ccy_quote":"82309667.46916","confirm":1},{"ts":1778758200000,"open":"2255.85","high":"2256.89","low":"2251.55","close":"2252.85","volume":"476040.93","vol_ccy":"47604.093","vol_ccy_quote":"107311798.10715","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2254.85","low":"2247.13","close":"2253.15","volume":"593952.17","vol_ccy":"59395.217","vol_ccy_quote":"133713496.54318","confirm":1},{"ts":1778761800000,"open":"2253.15","high":"2262.9","low":"2252.5","close":"2260.67","volume":"890118.51","vol_ccy":"89011.851","vol_ccy_quote":"201053461.46015","confirm":1},{"ts":1778763600000,"open":"2260.67","high":"2264.75","low":"2255.06","close":"2260.19","volume":"610179.8","vol_ccy":"61017.98","vol_ccy_quote":"137962621.41038","confirm":1},{"ts":1778765400000,"open":"2260.18","high":"2261.53","low":"2247.64","close":"2248.48","volume":"1143378.09","vol_ccy":"114337.809","vol_ccy_quote":"257683509.7396","confirm":1},{"ts":1778767200000,"open":"2248.48","high":"2268.33","low":"2245.04","close":"2263.99","volume":"1647814.31","vol_ccy":"164781.431","vol_ccy_quote":"372077645.11137","confirm":1},{"ts":1778769000000,"open":"2263.99","high":"2288","low":"2262.23","close":"2285.8","volume":"2363213.62","vol_ccy":"236321.362","vol_ccy_quote":"538360502.91273","confirm":1},{"ts":1778770800000,"open":"2285.81","high":"2292.31","low":"2279.08","close":"2286.43","volume":"1666860.62","vol_ccy":"166686.062","vol_ccy_quote":"380829460.37292","confirm":1},{"ts":1778772600000,"open":"2286.44","high":"2298.58","low":"2281","close":"2297.35","volume":"1898316.99","vol_ccy":"189831.699","vol_ccy_quote":"435307411.77639","confirm":1},{"ts":1778774400000,"open":"2297.36","high":"2312.28","low":"2295.58","close":"2305.34","volume":"2410227.03","vol_ccy":"241022.703","vol_ccy_quote":"555381698.99834","confirm":1},{"ts":1778776200000,"open":"2305.35","high":"2317.88","low":"2292.5","close":"2315.04","volume":"1976203.58","vol_ccy":"197620.358","vol_ccy_quote":"455482193.30905","confirm":1},{"ts":1778778000000,"open":"2315.04","high":"2318.55","low":"2295.22","close":"2297.5","volume":"1753073.95","vol_ccy":"175307.395","vol_ccy_quote":"404529349.26011","confirm":1},{"ts":1778779800000,"open":"2297.51","high":"2314.3","low":"2295.82","close":"2307.14","volume":"887624.85","vol_ccy":"88762.485","vol_ccy_quote":"204721259.91707","confirm":1},{"ts":1778781600000,"open":"2307.14","high":"2315.88","low":"2302","close":"2313.64","volume":"881957.19","vol_ccy":"88195.719","vol_ccy_quote":"203854498.49712","confirm":1},{"ts":1778783400000,"open":"2313.64","high":"2313.66","low":"2305.62","close":"2308.35","volume":"414338.39","vol_ccy":"41433.839","vol_ccy_quote":"95646389.58599","confirm":1},{"ts":1778785200000,"open":"2308.36","high":"2311.24","low":"2296.5","close":"2296.78","volume":"490679.84","vol_ccy":"49067.984","vol_ccy_quote":"113017200.97533","confirm":1},{"ts":1778787000000,"open":"2296.79","high":"2302.12","low":"2296.51","close":"2297.62","volume":"344957.66","vol_ccy":"34495.766","vol_ccy_quote":"79294283.30707","confirm":1},{"ts":1778788800000,"open":"2297.62","high":"2300.54","low":"2288.11","close":"2290.28","volume":"677339.48","vol_ccy":"67733.948","vol_ccy_quote":"155302337.72605","confirm":1},{"ts":1778790600000,"open":"2290.29","high":"2298","low":"2287.52","close":"2297.49","volume":"337512.25","vol_ccy":"33751.225","vol_ccy_quote":"77379478.994","confirm":1},{"ts":1778792400000,"open":"2297.49","high":"2298.58","low":"2288.71","close":"2294.17","volume":"310463.11","vol_ccy":"31046.311","vol_ccy_quote":"71205072.08977","confirm":1},{"ts":1778794200000,"open":"2294.17","high":"2299.57","low":"2293.73","close":"2296.16","volume":"203792.97","vol_ccy":"20379.297","vol_ccy_quote":"46814953.59032","confirm":1},{"ts":1778796000000,"open":"2296.17","high":"2299.96","low":"2294.17","close":"2295.36","volume":"189924.93","vol_ccy":"18992.493","vol_ccy_quote":"43612258.70077","confirm":1},{"ts":1778797800000,"open":"2295.35","high":"2301.53","low":"2295.12","close":"2296.95","volume":"169791.43","vol_ccy":"16979.143","vol_ccy_quote":"39028310.68936","confirm":1},{"ts":1778799600000,"open":"2296.95","high":"2296.95","low":"2289.09","close":"2295.11","volume":"376874.54","vol_ccy":"37687.454","vol_ccy_quote":"86407811.95486","confirm":1},{"ts":1778801400000,"open":"2295.11","high":"2295.81","low":"2279.63","close":"2282.32","volume":"687525.9","vol_ccy":"68752.59","vol_ccy_quote":"157124139.93626","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2292.79","low":"2280.6","close":"2292","volume":"526965.4","vol_ccy":"52696.54","vol_ccy_quote":"120564187.72376","confirm":1},{"ts":1778805000000,"open":"2292","high":"2299.46","low":"2283.33","close":"2290.24","volume":"633698.93","vol_ccy":"63369.893","vol_ccy_quote":"145194819.19311","confirm":1},{"ts":1778806800000,"open":"2290.23","high":"2294","low":"2285.01","close":"2285.37","volume":"289210.93","vol_ccy":"28921.093","vol_ccy_quote":"66221684.133","confirm":1},{"ts":1778808600000,"open":"2285.37","high":"2289.25","low":"2272.16","close":"2274.88","volume":"1061216.03","vol_ccy":"106121.603","vol_ccy_quote":"241915890.70816","confirm":1},{"ts":1778810400000,"open":"2274.89","high":"2277.88","low":"2262.3","close":"2264.05","volume":"1455799.36","vol_ccy":"145579.936","vol_ccy_quote":"330327444.33805","confirm":1},{"ts":1778812200000,"open":"2264.05","high":"2278.99","low":"2259.44","close":"2275.87","volume":"1093346.56","vol_ccy":"109334.656","vol_ccy_quote":"248035226.56763","confirm":1},{"ts":1778814000000,"open":"2275.87","high":"2278.73","low":"2270.51","close":"2276.07","volume":"402003.73","vol_ccy":"40200.373","vol_ccy_quote":"91438703.73613","confirm":1},{"ts":1778815800000,"open":"2276.08","high":"2276.23","low":"2267","close":"2272.42","volume":"427488.22","vol_ccy":"42748.822","vol_ccy_quote":"97059795.12819","confirm":1},{"ts":1778817600000,"open":"2272.43","high":"2273","low":"2266","close":"2267.3","volume":"343813.38","vol_ccy":"34381.338","vol_ccy_quote":"78029447.40928","confirm":1},{"ts":1778819400000,"open":"2267.3","high":"2270","low":"2261.55","close":"2262.21","volume":"430294.35","vol_ccy":"43029.435","vol_ccy_quote":"97483889.04221","confirm":1},{"ts":1778821200000,"open":"2262.21","high":"2266.41","low":"2260.01","close":"2262.91","volume":"577846.54","vol_ccy":"57784.654","vol_ccy_quote":"130779071.86787","confirm":1},{"ts":1778823000000,"open":"2262.91","high":"2263.31","low":"2236.33","close":"2244.19","volume":"3208322.95","vol_ccy":"320832.295","vol_ccy_quote":"720700412.60194","confirm":1},{"ts":1778824800000,"open":"2244.2","high":"2252.16","low":"2242.6","close":"2252.16","volume":"736954.17","vol_ccy":"73695.417","vol_ccy_quote":"165700550.78818","confirm":1},{"ts":1778826600000,"open":"2252.15","high":"2255.8","low":"2251.36","close":"2254.14","volume":"537384.31","vol_ccy":"53738.431","vol_ccy_quote":"121121542.94878","confirm":1},{"ts":1778828400000,"open":"2254.14","high":"2271.99","low":"2252.5","close":"2265.88","volume":"1291986.85","vol_ccy":"129198.685","vol_ccy_quote":"292336883.67762","confirm":1},{"ts":1778830200000,"open":"2265.89","high":"2266.58","low":"2262.1","close":"2263.99","volume":"466266.79","vol_ccy":"46626.679","vol_ccy_quote":"105586366.25733","confirm":1},{"ts":1778832000000,"open":"2264","high":"2264.33","low":"2251.63","close":"2253","volume":"737193.86","vol_ccy":"73719.386","vol_ccy_quote":"166405119.06324","confirm":1},{"ts":1778833800000,"open":"2253","high":"2257.75","low":"2248.13","close":"2256.51","volume":"587564.24","vol_ccy":"58756.424","vol_ccy_quote":"132401720.91687","confirm":1},{"ts":1778835600000,"open":"2256.51","high":"2259","low":"2252.03","close":"2256.67","volume":"375292.81","vol_ccy":"37529.281","vol_ccy_quote":"84627841.87067","confirm":1},{"ts":1778837400000,"open":"2256.67","high":"2258.65","low":"2249.57","close":"2253.36","volume":"412745.96","vol_ccy":"41274.596","vol_ccy_quote":"93029304.96947","confirm":1},{"ts":1778839200000,"open":"2253.36","high":"2258.17","low":"2251.24","close":"2253.4","volume":"293228.92","vol_ccy":"29322.892","vol_ccy_quote":"66121102.09683","confirm":1},{"ts":1778841000000,"open":"2253.41","high":"2263.61","low":"2251.72","close":"2261.49","volume":"541389.64","vol_ccy":"54138.964","vol_ccy_quote":"122310155.39121","confirm":1},{"ts":1778842800000,"open":"2261.5","high":"2263.04","low":"2256.52","close":"2259.18","volume":"289439.12","vol_ccy":"28943.912","vol_ccy_quote":"65386664.12216","confirm":1},{"ts":1778844600000,"open":"2259.17","high":"2261","low":"2256.48","close":"2256.56","volume":"193393.1","vol_ccy":"19339.31","vol_ccy_quote":"43677300.35292","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2250.17","close":"2258.02","volume":"557503.04","vol_ccy":"55750.304","vol_ccy_quote":"125708937.82195","confirm":1},{"ts":1778848200000,"open":"2258.03","high":"2258.03","low":"2250.68","close":"2253.32","volume":"266757.32","vol_ccy":"26675.732","vol_ccy_quote":"60113037.81456","confirm":1},{"ts":1778850000000,"open":"2253.33","high":"2253.33","low":"2243.67","close":"2246.31","volume":"1079576.96","vol_ccy":"107957.696","vol_ccy_quote":"242548659.69951","confirm":1},{"ts":1778851800000,"open":"2246.32","high":"2246.75","low":"2208.78","close":"2212.76","volume":"6085070.94","vol_ccy":"608507.094","vol_ccy_quote":"1354297463.73242","confirm":1},{"ts":1778853600000,"open":"2212.76","high":"2223.05","low":"2203.25","close":"2212.45","volume":"3127575.25","vol_ccy":"312757.525","vol_ccy_quote":"692258939.58023","confirm":1},{"ts":1778855400000,"open":"2212.45","high":"2217.91","low":"2206.45","close":"2212.35","volume":"1449194.23","vol_ccy":"144919.423","vol_ccy_quote":"320567514.71595","confirm":1},{"ts":1778857200000,"open":"2212.35","high":"2220.73","low":"2208.58","close":"2214.85","volume":"786861.47","vol_ccy":"78686.147","vol_ccy_quote":"174264483.89274","confirm":1},{"ts":1778859000000,"open":"2214.84","high":"2223.05","low":"2214.84","close":"2221.67","volume":"621776.89","vol_ccy":"62177.689","vol_ccy_quote":"137984914.17686","confirm":1},{"ts":1778860800000,"open":"2221.66","high":"2228.68","low":"2219.55","close":"2227.18","volume":"768869.22","vol_ccy":"76886.922","vol_ccy_quote":"170982740.68268","confirm":1},{"ts":1778862600000,"open":"2227.18","high":"2230","low":"2217.6","close":"2223.49","volume":"652991.09","vol_ccy":"65299.109","vol_ccy_quote":"145221449.88502","confirm":1},{"ts":1778864400000,"open":"2223.5","high":"2233.09","low":"2222.92","close":"2226.47","volume":"622969.68","vol_ccy":"62296.968","vol_ccy_quote":"138793932.64628","confirm":1},{"ts":1778866200000,"open":"2226.46","high":"2229","low":"2225.24","close":"2228.23","volume":"257913.32","vol_ccy":"25791.332","vol_ccy_quote":"57447397.82737","confirm":1},{"ts":1778868000000,"open":"2228.23","high":"2231.8","low":"2223.47","close":"2227.97","volume":"417668.3","vol_ccy":"41766.83","vol_ccy_quote":"93094734.40067","confirm":1},{"ts":1778869800000,"open":"2227.98","high":"2228.85","low":"2223.53","close":"2226.91","volume":"204820.93","vol_ccy":"20482.093","vol_ccy_quote":"45594309.50039","confirm":1},{"ts":1778871600000,"open":"2226.9","high":"2227.36","low":"2221.21","close":"2224.1","volume":"244787.87","vol_ccy":"24478.787","vol_ccy_quote":"54425856.33318","confirm":1},{"ts":1778873400000,"open":"2224.1","high":"2227.17","low":"2221.06","close":"2222.15","volume":"177897.76","vol_ccy":"17789.776","vol_ccy_quote":"39555452.91569","confirm":1},{"ts":1778875200000,"open":"2222.15","high":"2225","low":"2218","close":"2224.25","volume":"317076.73","vol_ccy":"31707.673","vol_ccy_quote":"70440408.53081","confirm":1},{"ts":1778877000000,"open":"2224.25","high":"2224.75","low":"2215.5","close":"2219","volume":"353039.4","vol_ccy":"35303.94","vol_ccy_quote":"78341070.60523","confirm":1},{"ts":1778878800000,"open":"2219.01","high":"2224.3","low":"2218.82","close":"2220.19","volume":"170399.22","vol_ccy":"17039.922","vol_ccy_quote":"37858738.92815","confirm":1},{"ts":1778880600000,"open":"2220.18","high":"2221.08","low":"2213.02","close":"2216.05","volume":"276634.99","vol_ccy":"27663.499","vol_ccy_quote":"61330355.16933","confirm":1},{"ts":1778882400000,"open":"2216.04","high":"2221.65","low":"2216","close":"2220.2","volume":"134783.3","vol_ccy":"13478.33","vol_ccy_quote":"29911025.4675","confirm":1},{"ts":1778884200000,"open":"2220.2","high":"2224.02","low":"2219.78","close":"2222.84","volume":"115783.01","vol_ccy":"11578.301","vol_ccy_quote":"25730284.72763","confirm":1},{"ts":1778886000000,"open":"2222.83","high":"2224.97","low":"2221.66","close":"2223.99","volume":"122611","vol_ccy":"12261.1","vol_ccy_quote":"27258207.47246","confirm":1},{"ts":1778887800000,"open":"2223.99","high":"2225.6","low":"2222.03","close":"2223.68","volume":"110949.03","vol_ccy":"11094.903","vol_ccy_quote":"24674032.2126","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2222.6","close":"2229.51","volume":"308969.16","vol_ccy":"30896.916","vol_ccy_quote":"68838027.00469","confirm":1},{"ts":1778891400000,"open":"2229.5","high":"2230","low":"2225.01","close":"2225.88","volume":"137433.3","vol_ccy":"13743.33","vol_ccy_quote":"30619355.74732","confirm":1},{"ts":1778893200000,"open":"2225.89","high":"2229.11","low":"2223.13","close":"2223.13","volume":"179283.31","vol_ccy":"17928.331","vol_ccy_quote":"39913721.45406","confirm":1},{"ts":1778895000000,"open":"2223.14","high":"2229.83","low":"2222.5","close":"2228.51","volume":"228682.89","vol_ccy":"22868.289","vol_ccy_quote":"50897142.25063","confirm":1},{"ts":1778896800000,"open":"2228.5","high":"2230.36","low":"2226.71","close":"2227.13","volume":"194719.71","vol_ccy":"19471.971","vol_ccy_quote":"43395568.55569","confirm":1},{"ts":1778898600000,"open":"2227.13","high":"2229.29","low":"2225.61","close":"2228.62","volume":"116284.3","vol_ccy":"11628.43","vol_ccy_quote":"25899794.1993","confirm":1},{"ts":1778900400000,"open":"2228.63","high":"2229.49","low":"2228","close":"2229.02","volume":"119494.96","vol_ccy":"11949.496","vol_ccy_quote":"26632867.57729","confirm":1},{"ts":1778902200000,"open":"2229.02","high":"2229.33","low":"2225.92","close":"2226.75","volume":"98694.44","vol_ccy":"9869.444","vol_ccy_quote":"21981871.7134","confirm":1},{"ts":1778904000000,"open":"2226.74","high":"2227.75","low":"2223.83","close":"2224","volume":"155277.04","vol_ccy":"15527.704","vol_ccy_quote":"34560429.44245","confirm":1},{"ts":1778905800000,"open":"2224","high":"2225.37","low":"2216.96","close":"2224.94","volume":"445182.93","vol_ccy":"44518.293","vol_ccy_quote":"98865646.44998","confirm":1},{"ts":1778907600000,"open":"2224.94","high":"2226.27","low":"2221.7","close":"2225.47","volume":"127232.7","vol_ccy":"12723.27","vol_ccy_quote":"28303523.77703","confirm":1},{"ts":1778909400000,"open":"2225.47","high":"2226.2","low":"2222.92","close":"2224.57","volume":"124313.91","vol_ccy":"12431.391","vol_ccy_quote":"27657279.86685","confirm":1},{"ts":1778911200000,"open":"2224.57","high":"2225.95","low":"2217.06","close":"2219.31","volume":"319381.46","vol_ccy":"31938.146","vol_ccy_quote":"70906981.71438","confirm":1},{"ts":1778913000000,"open":"2219.3","high":"2221.3","low":"2208.39","close":"2214.62","volume":"892615.05","vol_ccy":"89261.505","vol_ccy_quote":"197637367.4849","confirm":1},{"ts":1778914800000,"open":"2214.62","high":"2215.74","low":"2180.3","close":"2191.81","volume":"4123200.81","vol_ccy":"412320.081","vol_ccy_quote":"904449813.26495","confirm":1},{"ts":1778916600000,"open":"2191.81","high":"2199.74","low":"2188","close":"2193.36","volume":"982254.28","vol_ccy":"98225.428","vol_ccy_quote":"215555343.7435","confirm":1},{"ts":1778918400000,"open":"2193.35","high":"2196","low":"2191","close":"2194.11","volume":"349675.02","vol_ccy":"34967.502","vol_ccy_quote":"76712885.14323","confirm":1},{"ts":1778920200000,"open":"2194.11","high":"2195.5","low":"2191.52","close":"2192.21","volume":"215089.23","vol_ccy":"21508.923","vol_ccy_quote":"47178447.71385","confirm":1},{"ts":1778922000000,"open":"2192.2","high":"2192.9","low":"2160.01","close":"2169.66","volume":"3308477.88","vol_ccy":"330847.788","vol_ccy_quote":"719096542.97764","confirm":1},{"ts":1778923800000,"open":"2169.66","high":"2176.74","low":"2169","close":"2172.42","volume":"692185.81","vol_ccy":"69218.581","vol_ccy_quote":"150429501.76008","confirm":1},{"ts":1778925600000,"open":"2172.42","high":"2173.47","low":"2161.05","close":"2166","volume":"1076370.58","vol_ccy":"107637.058","vol_ccy_quote":"233396597.58387","confirm":1},{"ts":1778927400000,"open":"2166.01","high":"2174.32","low":"2165.91","close":"2173.41","volume":"653753.61","vol_ccy":"65375.361","vol_ccy_quote":"141947520.92596","confirm":1},{"ts":1778929200000,"open":"2173.41","high":"2178.6","low":"2173.41","close":"2177.8","volume":"505465.19","vol_ccy":"50546.519","vol_ccy_quote":"110024006.77875","confirm":1},{"ts":1778931000000,"open":"2177.81","high":"2180.54","low":"2175.03","close":"2175.4","volume":"324364.67","vol_ccy":"32436.467","vol_ccy_quote":"70652606.20801","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2178.01","low":"2172.25","close":"2174.89","volume":"375646.4","vol_ccy":"37564.64","vol_ccy_quote":"81713837.51133","confirm":1},{"ts":1778934600000,"open":"2174.89","high":"2178.6","low":"2174.89","close":"2175.5","volume":"167173.23","vol_ccy":"16717.323","vol_ccy_quote":"36391769.26291","confirm":1},{"ts":1778936400000,"open":"2175.51","high":"2176.98","low":"2171.21","close":"2176.17","volume":"369718.65","vol_ccy":"36971.865","vol_ccy_quote":"80381783.68912","confirm":1},{"ts":1778938200000,"open":"2176.17","high":"2179.89","low":"2172.3","close":"2176.28","volume":"309245.58","vol_ccy":"30924.558","vol_ccy_quote":"67296743.93518","confirm":1},{"ts":1778940000000,"open":"2176.29","high":"2178.28","low":"2172.6","close":"2175.92","volume":"214433.81","vol_ccy":"21443.381","vol_ccy_quote":"46630843.79097","confirm":1},{"ts":1778941800000,"open":"2175.92","high":"2187.99","low":"2175.92","close":"2179.08","volume":"848316.62","vol_ccy":"84831.662","vol_ccy_quote":"185030378.90937","confirm":1},{"ts":1778943600000,"open":"2179.09","high":"2183.28","low":"2176","close":"2177.01","volume":"331636","vol_ccy":"33163.6","vol_ccy_quote":"72272690.66852","confirm":1},{"ts":1778945400000,"open":"2177.01","high":"2182.8","low":"2177.01","close":"2179.24","volume":"257891.79","vol_ccy":"25789.179","vol_ccy_quote":"56232057.25534","confirm":1},{"ts":1778947200000,"open":"2179.24","high":"2182.79","low":"2173.49","close":"2176.53","volume":"448189.07","vol_ccy":"44818.907","vol_ccy_quote":"97573792.12619","confirm":1},{"ts":1778949000000,"open":"2176.53","high":"2177.12","low":"2169.09","close":"2173.45","volume":"445754.94","vol_ccy":"44575.494","vol_ccy_quote":"96842317.66257","confirm":1},{"ts":1778950800000,"open":"2173.45","high":"2178.38","low":"2173.3","close":"2177.89","volume":"194354.93","vol_ccy":"19435.493","vol_ccy_quote":"42295412.82649","confirm":1},{"ts":1778952600000,"open":"2177.89","high":"2180.23","low":"2177.28","close":"2177.93","volume":"162720.69","vol_ccy":"16272.069","vol_ccy_quote":"35448298.23135","confirm":1},{"ts":1778954400000,"open":"2177.93","high":"2180.19","low":"2175.14","close":"2177.34","volume":"143310.7","vol_ccy":"14331.07","vol_ccy_quote":"31208660.59684","confirm":1},{"ts":1778956200000,"open":"2177.35","high":"2184.32","low":"2176.89","close":"2180.47","volume":"207119","vol_ccy":"20711.9","vol_ccy_quote":"45161355.26918","confirm":1},{"ts":1778958000000,"open":"2180.47","high":"2181.08","low":"2178.61","close":"2180.16","volume":"95309.47","vol_ccy":"9530.947","vol_ccy_quote":"20779267.13829","confirm":1},{"ts":1778959800000,"open":"2180.16","high":"2181.95","low":"2178.07","close":"2178.79","volume":"96396.11","vol_ccy":"9639.611","vol_ccy_quote":"21013405.29919","confirm":1},{"ts":1778961600000,"open":"2178.79","high":"2182.47","low":"2178.79","close":"2180.81","volume":"104020.12","vol_ccy":"10402.012","vol_ccy_quote":"22686530.31267","confirm":1},{"ts":1778963400000,"open":"2180.81","high":"2181.21","low":"2178.88","close":"2180.39","volume":"84859.59","vol_ccy":"8485.959","vol_ccy_quote":"18500010.50357","confirm":1},{"ts":1778965200000,"open":"2180.39","high":"2182.5","low":"2179.84","close":"2181.04","volume":"81640.31","vol_ccy":"8164.031","vol_ccy_quote":"17806896.59266","confirm":1},{"ts":1778967000000,"open":"2181.05","high":"2182.7","low":"2180.16","close":"2181.67","volume":"84072.51","vol_ccy":"8407.251","vol_ccy_quote":"18341501.51565","confirm":1},{"ts":1778968800000,"open":"2181.67","high":"2182.53","low":"2178.79","close":"2181.06","volume":"108312","vol_ccy":"10831.2","vol_ccy_quote":"23618690.46761","confirm":1},{"ts":1778970600000,"open":"2181.06","high":"2181.54","low":"2179.02","close":"2179.21","volume":"91558.42","vol_ccy":"9155.842","vol_ccy_quote":"19962939.86775","confirm":1},{"ts":1778972400000,"open":"2179.21","high":"2181.99","low":"2178.14","close":"2180.87","volume":"105200.91","vol_ccy":"10520.091","vol_ccy_quote":"22933392.65964","confirm":1},{"ts":1778974200000,"open":"2180.87","high":"2181.87","low":"2178.83","close":"2179.7","volume":"101440.13","vol_ccy":"10144.013","vol_ccy_quote":"22116985.56453","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2184.95","low":"2179.69","close":"2182.82","volume":"222461.29","vol_ccy":"22246.129","vol_ccy_quote":"48560429.31531","confirm":1},{"ts":1778977800000,"open":"2182.83","high":"2183.12","low":"2172.12","close":"2176.67","volume":"332876.72","vol_ccy":"33287.672","vol_ccy_quote":"72482525.4613","confirm":1},{"ts":1778979600000,"open":"2176.66","high":"2182.65","low":"2173","close":"2176.55","volume":"422452.01","vol_ccy":"42245.201","vol_ccy_quote":"92019878.71331","confirm":1},{"ts":1778981400000,"open":"2176.56","high":"2177","low":"2167.02","close":"2168.42","volume":"923039.37","vol_ccy":"92303.937","vol_ccy_quote":"200377281.12187","confirm":1},{"ts":1778983200000,"open":"2168.43","high":"2174.75","low":"2168.25","close":"2174","volume":"311926.56","vol_ccy":"31192.656","vol_ccy_quote":"67755785.21481","confirm":1},{"ts":1778985000000,"open":"2174","high":"2175.33","low":"2171.41","close":"2173.5","volume":"223383.65","vol_ccy":"22338.365","vol_ccy_quote":"48552711.07665","confirm":1},{"ts":1778986800000,"open":"2173.51","high":"2178.63","low":"2173.13","close":"2177.54","volume":"316427.02","vol_ccy":"31642.702","vol_ccy_quote":"68879155.68734","confirm":1},{"ts":1778988600000,"open":"2177.54","high":"2183.71","low":"2177.12","close":"2180.67","volume":"388531.45","vol_ccy":"38853.145","vol_ccy_quote":"84712504.24302","confirm":1},{"ts":1778990400000,"open":"2180.67","high":"2187","low":"2180.07","close":"2184.79","volume":"411771.98","vol_ccy":"41177.198","vol_ccy_quote":"89926587.9747","confirm":1},{"ts":1778992200000,"open":"2184.79","high":"2189.5","low":"2182.5","close":"2186.3","volume":"532020.78","vol_ccy":"53202.078","vol_ccy_quote":"116334924.25177","confirm":1},{"ts":1778994000000,"open":"2186.3","high":"2194.99","low":"2185.75","close":"2187.34","volume":"580671.7","vol_ccy":"58067.17","vol_ccy_quote":"127186550.11734","confirm":1},{"ts":1778995800000,"open":"2187.33","high":"2189.09","low":"2184.17","close":"2184.56","volume":"252335.24","vol_ccy":"25233.524","vol_ccy_quote":"55169331.31303","confirm":1},{"ts":1778997600000,"open":"2184.56","high":"2186.9","low":"2180.16","close":"2182.99","volume":"279884.95","vol_ccy":"27988.495","vol_ccy_quote":"61109744.98384","confirm":1},{"ts":1778999400000,"open":"2183","high":"2184.66","low":"2181.47","close":"2184.11","volume":"136191.31","vol_ccy":"13619.131","vol_ccy_quote":"29732351.64286","confirm":1},{"ts":1779001200000,"open":"2184.11","high":"2185.47","low":"2181.3","close":"2183.89","volume":"204754.21","vol_ccy":"20475.421","vol_ccy_quote":"44698777.30423","confirm":1},{"ts":1779003000000,"open":"2183.9","high":"2187.46","low":"2183","close":"2185.52","volume":"243215.17","vol_ccy":"24321.517","vol_ccy_quote":"53160907.64341","confirm":1},{"ts":1779004800000,"open":"2185.51","high":"2186.45","low":"2182.13","close":"2183.62","volume":"143184.41","vol_ccy":"14318.441","vol_ccy_quote":"31270879.14672","confirm":1},{"ts":1779006600000,"open":"2183.62","high":"2185.59","low":"2183.15","close":"2185.15","volume":"91303.72","vol_ccy":"9130.372","vol_ccy_quote":"19946336.48316","confirm":1},{"ts":1779008400000,"open":"2185.14","high":"2189.12","low":"2184.88","close":"2188.24","volume":"231791.44","vol_ccy":"23179.144","vol_ccy_quote":"50707984.84136","confirm":1},{"ts":1779010200000,"open":"2188.24","high":"2190.5","low":"2186","close":"2189","volume":"190298.67","vol_ccy":"19029.867","vol_ccy_quote":"41641734.45886","confirm":1},{"ts":1779012000000,"open":"2189.01","high":"2197.77","low":"2189","close":"2194.62","volume":"963347.55","vol_ccy":"96334.755","vol_ccy_quote":"211325268.44538","confirm":1},{"ts":1779013800000,"open":"2194.62","high":"2197","low":"2191.48","close":"2193.4","volume":"326086.64","vol_ccy":"32608.664","vol_ccy_quote":"71535337.16687","confirm":1},{"ts":1779015600000,"open":"2193.4","high":"2193.75","low":"2187.45","close":"2187.86","volume":"294151.46","vol_ccy":"29415.146","vol_ccy_quote":"64417099.35963","confirm":1},{"ts":1779017400000,"open":"2187.87","high":"2193.46","low":"2187","close":"2191.1","volume":"206095.9","vol_ccy":"20609.59","vol_ccy_quote":"45160189.15618","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2193.88","low":"2190.35","close":"2192.94","volume":"161250.43","vol_ccy":"16125.043","vol_ccy_quote":"35348380.94374","confirm":1},{"ts":1779021000000,"open":"2192.93","high":"2197.15","low":"2192.42","close":"2193.4","volume":"337310.93","vol_ccy":"33731.093","vol_ccy_quote":"74045370.8011","confirm":1},{"ts":1779022800000,"open":"2193.39","high":"2194.14","low":"2186.2","close":"2191","volume":"429931.67","vol_ccy":"42993.167","vol_ccy_quote":"94147561.51411","confirm":1},{"ts":1779024600000,"open":"2190.99","high":"2194.02","low":"2189.15","close":"2191.09","volume":"250670.13","vol_ccy":"25067.013","vol_ccy_quote":"54941156.11596","confirm":1},{"ts":1779026400000,"open":"2191.1","high":"2191.49","low":"2177","close":"2186.47","volume":"1198015.62","vol_ccy":"119801.562","vol_ccy_quote":"261544546.48478","confirm":1},{"ts":1779028200000,"open":"2186.47","high":"2188.21","low":"2182.47","close":"2185.68","volume":"244914.92","vol_ccy":"24491.492","vol_ccy_quote":"53518974.04987","confirm":1},{"ts":1779030000000,"open":"2185.67","high":"2187.79","low":"2180","close":"2182","volume":"281360.61","vol_ccy":"28136.061","vol_ccy_quote":"61441166.71477","confirm":1},{"ts":1779031800000,"open":"2182","high":"2186.49","low":"2182","close":"2185.34","volume":"175642.62","vol_ccy":"17564.262","vol_ccy_quote":"38368194.85291","confirm":1},{"ts":1779033600000,"open":"2185.35","high":"2188.14","low":"2182.32","close":"2186","volume":"272094.56","vol_ccy":"27209.456","vol_ccy_quote":"59465214.18833","confirm":1},{"ts":1779035400000,"open":"2186","high":"2187.32","low":"2181.33","close":"2181.66","volume":"176262.4","vol_ccy":"17626.24","vol_ccy_quote":"38500237.22435","confirm":1},{"ts":1779037200000,"open":"2181.66","high":"2183","low":"2175.17","close":"2178.9","volume":"545172.6","vol_ccy":"54517.26","vol_ccy_quote":"118805441.28983","confirm":1},{"ts":1779039000000,"open":"2178.9","high":"2184","low":"2175.62","close":"2182.81","volume":"321058.28","vol_ccy":"32105.828","vol_ccy_quote":"70004680.87457","confirm":1},{"ts":1779040800000,"open":"2182.82","high":"2187.2","low":"2178","close":"2182.95","volume":"291395.06","vol_ccy":"29139.506","vol_ccy_quote":"63617582.33834","confirm":1},{"ts":1779042600000,"open":"2182.95","high":"2187.72","low":"2181.61","close":"2187.4","volume":"186372.53","vol_ccy":"18637.253","vol_ccy_quote":"40710040.09443","confirm":1},{"ts":1779044400000,"open":"2187.41","high":"2190.76","low":"2186.24","close":"2187.8","volume":"212148.7","vol_ccy":"21214.87","vol_ccy_quote":"46427333.14939","confirm":1},{"ts":1779046200000,"open":"2187.8","high":"2193","low":"2187.8","close":"2191.26","volume":"188316.3","vol_ccy":"18831.63","vol_ccy_quote":"41262153.79078","confirm":1},{"ts":1779048000000,"open":"2191.26","high":"2192.96","low":"2185.69","close":"2188","volume":"140592.81","vol_ccy":"14059.281","vol_ccy_quote":"30777522.40208","confirm":1},{"ts":1779049800000,"open":"2187.99","high":"2190","low":"2186.56","close":"2188.26","volume":"75922.97","vol_ccy":"7592.297","vol_ccy_quote":"16612533.67979","confirm":1},{"ts":1779051600000,"open":"2188.26","high":"2192.36","low":"2186.04","close":"2191.35","volume":"123137.86","vol_ccy":"12313.786","vol_ccy_quote":"26953449.62123","confirm":1},{"ts":1779053400000,"open":"2191.36","high":"2194.15","low":"2190.25","close":"2190.75","volume":"126251.39","vol_ccy":"12625.139","vol_ccy_quote":"27673877.9669","confirm":1},{"ts":1779055200000,"open":"2190.75","high":"2190.75","low":"2176.19","close":"2180.28","volume":"654386.47","vol_ccy":"65438.647","vol_ccy_quote":"142763257.05618","confirm":1},{"ts":1779057000000,"open":"2180.28","high":"2184.05","low":"2172.02","close":"2178.84","volume":"428311.22","vol_ccy":"42831.122","vol_ccy_quote":"93258423.17858","confirm":1},{"ts":1779058800000,"open":"2178.85","high":"2179","low":"2165.29","close":"2170.11","volume":"1004357.57","vol_ccy":"100435.757","vol_ccy_quote":"218082839.83205","confirm":1},{"ts":1779060600000,"open":"2170.11","high":"2172.19","low":"2081.14","close":"2129.6","volume":"7937112.45","vol_ccy":"793711.245","vol_ccy_quote":"1685915871.52299","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2130.63","low":"2105.39","close":"2112","volume":"2081375.33","vol_ccy":"208137.533","vol_ccy_quote":"440765636.54767","confirm":1},{"ts":1779064200000,"open":"2112.01","high":"2114.92","low":"2102.42","close":"2114.57","volume":"1250215.75","vol_ccy":"125021.575","vol_ccy_quote":"263728993.09882","confirm":1},{"ts":1779066000000,"open":"2114.57","high":"2119.48","low":"2105.25","close":"2110.11","volume":"1021169.13","vol_ccy":"102116.913","vol_ccy_quote":"215717159.83046","confirm":1},{"ts":1779067800000,"open":"2110.11","high":"2120.55","low":"2106.2","close":"2116.59","volume":"793493.61","vol_ccy":"79349.361","vol_ccy_quote":"167616418.15881","confirm":1},{"ts":1779069600000,"open":"2116.59","high":"2123.33","low":"2114.65","close":"2119.11","volume":"591317.2","vol_ccy":"59131.72","vol_ccy_quote":"125359658.54119","confirm":1},{"ts":1779071400000,"open":"2119.12","high":"2120.43","low":"2111.46","close":"2115.4","volume":"582280.21","vol_ccy":"58228.021","vol_ccy_quote":"123175139.55438","confirm":1},{"ts":1779073200000,"open":"2115.41","high":"2122.8","low":"2114.81","close":"2119.01","volume":"571935.14","vol_ccy":"57193.514","vol_ccy_quote":"121199613.66564","confirm":1},{"ts":1779075000000,"open":"2119.01","high":"2120.92","low":"2114.7","close":"2117.38","volume":"319294.62","vol_ccy":"31929.462","vol_ccy_quote":"67610899.64507","confirm":1},{"ts":1779076800000,"open":"2117.37","high":"2121.65","low":"2113.22","close":"2114.86","volume":"419220.84","vol_ccy":"41922.084","vol_ccy_quote":"88769816.27295","confirm":1},{"ts":1779078600000,"open":"2114.86","high":"2124.77","low":"2113.55","close":"2123.74","volume":"442845.65","vol_ccy":"44284.565","vol_ccy_quote":"93915622.93906","confirm":1},{"ts":1779080400000,"open":"2123.74","high":"2124.7","low":"2118.49","close":"2122.99","volume":"364077.4","vol_ccy":"36407.74","vol_ccy_quote":"77267125.92494","confirm":1},{"ts":1779082200000,"open":"2123","high":"2124.5","low":"2116","close":"2117.52","volume":"367107.73","vol_ccy":"36710.773","vol_ccy_quote":"77802852.11342","confirm":1},{"ts":1779084000000,"open":"2117.52","high":"2120.3","low":"2108.01","close":"2112.26","volume":"1089194.05","vol_ccy":"108919.405","vol_ccy_quote":"230296713.81554","confirm":1},{"ts":1779085800000,"open":"2112.26","high":"2118.78","low":"2109","close":"2117.93","volume":"603271.67","vol_ccy":"60327.167","vol_ccy_quote":"127571059.49763","confirm":1},{"ts":1779087600000,"open":"2117.94","high":"2120.91","low":"2110.7","close":"2118.81","volume":"572588.55","vol_ccy":"57258.855","vol_ccy_quote":"121212470.12835","confirm":1},{"ts":1779089400000,"open":"2118.81","high":"2123","low":"2114.06","close":"2119.52","volume":"503051.79","vol_ccy":"50305.179","vol_ccy_quote":"106596631.46911","confirm":1},{"ts":1779091200000,"open":"2119.53","high":"2122.86","low":"2118.74","close":"2120.01","volume":"351914.39","vol_ccy":"35191.439","vol_ccy_quote":"74638259.5359","confirm":1},{"ts":1779093000000,"open":"2120.02","high":"2120.99","low":"2116.33","close":"2120.16","volume":"242471.28","vol_ccy":"24247.128","vol_ccy_quote":"51365727.53134","confirm":1},{"ts":1779094800000,"open":"2120.15","high":"2120.52","low":"2114.67","close":"2116.76","volume":"275217.98","vol_ccy":"27521.798","vol_ccy_quote":"58259456.79119","confirm":1},{"ts":1779096600000,"open":"2116.77","high":"2119.3","low":"2115.03","close":"2115.89","volume":"186562.18","vol_ccy":"18656.218","vol_ccy_quote":"39491864.55816","confirm":1},{"ts":1779098400000,"open":"2115.88","high":"2116.59","low":"2111.5","close":"2115.07","volume":"519160.2","vol_ccy":"51916.02","vol_ccy_quote":"109747182.46003","confirm":1},{"ts":1779100200000,"open":"2115.06","high":"2116.66","low":"2112.32","close":"2113.5","volume":"288143.18","vol_ccy":"28814.318","vol_ccy_quote":"60928231.60323","confirm":1},{"ts":1779102000000,"open":"2113.51","high":"2115.6","low":"2109.19","close":"2113.65","volume":"363779.94","vol_ccy":"36377.994","vol_ccy_quote":"76840082.13004","confirm":1},{"ts":1779103800000,"open":"2113.65","high":"2139.76","low":"2112.09","close":"2133.11","volume":"2258595.92","vol_ccy":"225859.592","vol_ccy_quote":"481224448.89537","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2149.67","low":"2133.11","close":"2143.94","volume":"1848040.96","vol_ccy":"184804.096","vol_ccy_quote":"396042962.08086","confirm":1},{"ts":1779107400000,"open":"2143.94","high":"2156.71","low":"2141.57","close":"2150","volume":"1628722.09","vol_ccy":"162872.209","vol_ccy_quote":"350321443.51144","confirm":1},{"ts":1779109200000,"open":"2150","high":"2150.64","low":"2141.35","close":"2141.59","volume":"878973.29","vol_ccy":"87897.329","vol_ccy_quote":"188565603.07645","confirm":1},{"ts":1779111000000,"open":"2141.59","high":"2141.74","low":"2119.06","close":"2130.06","volume":"2877823.3","vol_ccy":"287782.33","vol_ccy_quote":"612828541.63056","confirm":1},{"ts":1779112800000,"open":"2130.05","high":"2130.2","low":"2111.53","close":"2116.48","volume":"1824365.7","vol_ccy":"182436.57","vol_ccy_quote":"386946568.61804","confirm":1},{"ts":1779114600000,"open":"2116.47","high":"2118.12","low":"2096.17","close":"2109.41","volume":"2592770.3","vol_ccy":"259277.03","vol_ccy_quote":"546494917.14029","confirm":1},{"ts":1779116400000,"open":"2109.41","high":"2110.66","low":"2091.78","close":"2096.83","volume":"2337290.84","vol_ccy":"233729.084","vol_ccy_quote":"490795615.27218","confirm":1},{"ts":1779118200000,"open":"2096.83","high":"2109.94","low":"2092.18","close":"2106.72","volume":"1039725.53","vol_ccy":"103972.553","vol_ccy_quote":"218704729.72284","confirm":1},{"ts":1779120000000,"open":"2106.72","high":"2110.93","low":"2091.2","close":"2092.63","volume":"1094708.4","vol_ccy":"109470.84","vol_ccy_quote":"230010522.34632","confirm":1},{"ts":1779121800000,"open":"2092.64","high":"2101.82","low":"2088.9","close":"2096.87","volume":"1115840.44","vol_ccy":"111584.044","vol_ccy_quote":"233893848.00483","confirm":1},{"ts":1779123600000,"open":"2096.86","high":"2107.57","low":"2094.19","close":"2106.6","volume":"617848.89","vol_ccy":"61784.889","vol_ccy_quote":"129946526.16756","confirm":1},{"ts":1779125400000,"open":"2106.6","high":"2109.61","low":"2102.3","close":"2107.3","volume":"364291.85","vol_ccy":"36429.185","vol_ccy_quote":"76752814.42198","confirm":1},{"ts":1779127200000,"open":"2107.3","high":"2108.34","low":"2076.01","close":"2087.54","volume":"2168330.37","vol_ccy":"216833.037","vol_ccy_quote":"452450059.02191","confirm":1},{"ts":1779129000000,"open":"2087.54","high":"2091.55","low":"2078.37","close":"2080.17","volume":"899312.73","vol_ccy":"89931.273","vol_ccy_quote":"187554446.73973","confirm":1},{"ts":1779130800000,"open":"2080.17","high":"2112.98","low":"2078.1","close":"2105.04","volume":"2301118.25","vol_ccy":"230111.825","vol_ccy_quote":"483580529.56426","confirm":1},{"ts":1779132600000,"open":"2105.03","high":"2127.94","low":"2104.19","close":"2124.4","volume":"1610881.35","vol_ccy":"161088.135","vol_ccy_quote":"341113418.83589","confirm":1},{"ts":1779134400000,"open":"2124.41","high":"2129","low":"2122.01","close":"2127.76","volume":"471269.85","vol_ccy":"47126.985","vol_ccy_quote":"100189395.31972","confirm":1},{"ts":1779136200000,"open":"2127.76","high":"2130.6","low":"2113.69","close":"2116.61","volume":"717622.21","vol_ccy":"71762.221","vol_ccy_quote":"152119584.67301","confirm":1},{"ts":1779138000000,"open":"2116.6","high":"2132.7","low":"2113.32","close":"2129.92","volume":"502169.91","vol_ccy":"50216.991","vol_ccy_quote":"106603456.0708","confirm":1},{"ts":1779139800000,"open":"2129.92","high":"2142","low":"2129.92","close":"2136.12","volume":"777431.18","vol_ccy":"77743.118","vol_ccy_quote":"166055077.16992","confirm":1},{"ts":1779141600000,"open":"2136.13","high":"2142","low":"2132.18","close":"2138.56","volume":"455379.72","vol_ccy":"45537.972","vol_ccy_quote":"97322464.03955","confirm":1},{"ts":1779143400000,"open":"2138.57","high":"2140.62","low":"2128.49","close":"2134.5","volume":"460846.51","vol_ccy":"46084.651","vol_ccy_quote":"98346897.77749","confirm":1},{"ts":1779145200000,"open":"2134.51","high":"2137.95","low":"2131.5","close":"2131.61","volume":"254936.33","vol_ccy":"25493.633","vol_ccy_quote":"54416022.98108","confirm":1},{"ts":1779147000000,"open":"2131.61","high":"2133.68","low":"2126.22","close":"2129.03","volume":"355160.23","vol_ccy":"35516.023","vol_ccy_quote":"75633001.73012","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2127.16","close":"2138.7","volume":"706144.38","vol_ccy":"70614.438","vol_ccy_quote":"150901741.1591","confirm":1},{"ts":1779150600000,"open":"2138.69","high":"2141.4","low":"2134.1","close":"2134.98","volume":"412053.12","vol_ccy":"41205.312","vol_ccy_quote":"88078534.94388","confirm":1},{"ts":1779152400000,"open":"2134.97","high":"2137.28","low":"2122.22","close":"2124.8","volume":"729087.35","vol_ccy":"72908.735","vol_ccy_quote":"155230993.79508","confirm":1},{"ts":1779154200000,"open":"2124.83","high":"2132","low":"2122.73","close":"2123.92","volume":"513216.67","vol_ccy":"51321.667","vol_ccy_quote":"109179703.58398","confirm":1},{"ts":1779156000000,"open":"2123.91","high":"2135","low":"2118.21","close":"2130.15","volume":"877222.57","vol_ccy":"87722.257","vol_ccy_quote":"186412616.93708","confirm":1},{"ts":1779157800000,"open":"2130.15","high":"2130.7","low":"2121.13","close":"2122.3","volume":"447617.15","vol_ccy":"44761.715","vol_ccy_quote":"95127399.02017","confirm":1},{"ts":1779159600000,"open":"2122.29","high":"2131.92","low":"2121.13","close":"2127.39","volume":"395016.52","vol_ccy":"39501.652","vol_ccy_quote":"84018078.24652","confirm":1},{"ts":1779161400000,"open":"2127.39","high":"2133.84","low":"2127.39","close":"2130.62","volume":"308949.13","vol_ccy":"30894.913","vol_ccy_quote":"65838364.60007","confirm":1},{"ts":1779163200000,"open":"2130.62","high":"2136","low":"2126.81","close":"2128.66","volume":"514146.76","vol_ccy":"51414.676","vol_ccy_quote":"109624523.88924","confirm":1},{"ts":1779165000000,"open":"2128.66","high":"2134.31","low":"2128.29","close":"2132.64","volume":"250450.54","vol_ccy":"25045.054","vol_ccy_quote":"53405923.47373","confirm":1},{"ts":1779166800000,"open":"2132.63","high":"2133.33","low":"2122.42","close":"2129.17","volume":"544073.38","vol_ccy":"54407.338","vol_ccy_quote":"115772010.23937","confirm":1},{"ts":1779168600000,"open":"2129.17","high":"2136.49","low":"2127.54","close":"2134.02","volume":"518383.97","vol_ccy":"51838.397","vol_ccy_quote":"110585614.90739","confirm":1},{"ts":1779170400000,"open":"2134.03","high":"2135.72","low":"2131.2","close":"2134.32","volume":"295537.86","vol_ccy":"29553.786","vol_ccy_quote":"63066805.70907","confirm":1},{"ts":1779172200000,"open":"2134.32","high":"2139.38","low":"2133","close":"2136.33","volume":"399287.44","vol_ccy":"39928.744","vol_ccy_quote":"85324709.37532","confirm":1},{"ts":1779174000000,"open":"2136.33","high":"2141","low":"2134.11","close":"2137.62","volume":"414670.98","vol_ccy":"41467.098","vol_ccy_quote":"88634510.64647","confirm":1},{"ts":1779175800000,"open":"2137.63","high":"2144","low":"2136.88","close":"2139.85","volume":"480196.37","vol_ccy":"48019.637","vol_ccy_quote":"102813827.44476","confirm":1},{"ts":1779177600000,"open":"2139.86","high":"2140.4","low":"2129.61","close":"2132.85","volume":"618458.3","vol_ccy":"61845.83","vol_ccy_quote":"132010378.5565","confirm":1},{"ts":1779179400000,"open":"2132.86","high":"2140.58","low":"2131.91","close":"2132.27","volume":"384345.85","vol_ccy":"38434.585","vol_ccy_quote":"82071161.69788","confirm":1},{"ts":1779181200000,"open":"2132.27","high":"2133.26","low":"2113.64","close":"2115.01","volume":"1485934.21","vol_ccy":"148593.421","vol_ccy_quote":"315354872.54531","confirm":1},{"ts":1779183000000,"open":"2115","high":"2118.46","low":"2110.3","close":"2113.65","volume":"892709.5","vol_ccy":"89270.95","vol_ccy_quote":"188761733.49408","confirm":1},{"ts":1779184800000,"open":"2113.66","high":"2115.93","low":"2107.24","close":"2115.7","volume":"692586.99","vol_ccy":"69258.699","vol_ccy_quote":"146314035.66815","confirm":1},{"ts":1779186600000,"open":"2115.7","high":"2121.49","low":"2105.6","close":"2117.74","volume":"1354483.79","vol_ccy":"135448.379","vol_ccy_quote":"286354743.41708","confirm":1},{"ts":1779188400000,"open":"2117.74","high":"2119.63","low":"2112.01","close":"2114.15","volume":"442564.45","vol_ccy":"44256.445","vol_ccy_quote":"93662876.05001","confirm":1},{"ts":1779190200000,"open":"2114.15","high":"2115.19","low":"2108.28","close":"2109.97","volume":"413303.14","vol_ccy":"41330.314","vol_ccy_quote":"87248110.28797","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2116.56","low":"2107.76","close":"2116.23","volume":"365242.51","vol_ccy":"36524.251","vol_ccy_quote":"77160632.84933","confirm":1},{"ts":1779193800000,"open":"2116.21","high":"2118.8","low":"2115.75","close":"2117.51","volume":"296427.33","vol_ccy":"29642.733","vol_ccy_quote":"62758213.91151","confirm":1},{"ts":1779195600000,"open":"2117.5","high":"2119.09","low":"2106.77","close":"2107.39","volume":"896318.78","vol_ccy":"89631.878","vol_ccy_quote":"189249072.99512","confirm":1},{"ts":1779197400000,"open":"2107.4","high":"2126.82","low":"2106.61","close":"2118.04","volume":"2145299.5","vol_ccy":"214529.95","vol_ccy_quote":"454480454.69989","confirm":1},{"ts":1779199200000,"open":"2118.04","high":"2122.73","low":"2097.66","close":"2106.19","volume":"2572250.92","vol_ccy":"257225.092","vol_ccy_quote":"542180992.55794","confirm":1},{"ts":1779201000000,"open":"2106.2","high":"2111.58","low":"2092.4","close":"2105.69","volume":"1495579.1","vol_ccy":"149557.91","vol_ccy_quote":"314396513.27342","confirm":1},{"ts":1779202800000,"open":"2105.68","high":"2112.32","low":"2102.59","close":"2105.55","volume":"798374.9","vol_ccy":"79837.49","vol_ccy_quote":"168289753.86153","confirm":1},{"ts":1779204600000,"open":"2105.55","high":"2112.99","low":"2104.99","close":"2109.28","volume":"492260.81","vol_ccy":"49226.081","vol_ccy_quote":"103846489.23304","confirm":1},{"ts":1779206400000,"open":"2109.28","high":"2111.74","low":"2106.02","close":"2111.29","volume":"405522.43","vol_ccy":"40552.243","vol_ccy_quote":"85537758.2184","confirm":1},{"ts":1779208200000,"open":"2111.28","high":"2121.36","low":"2111","close":"2119.99","volume":"896182.16","vol_ccy":"89618.216","vol_ccy_quote":"189727668.09595","confirm":1},{"ts":1779210000000,"open":"2120","high":"2124.34","low":"2117.76","close":"2118.72","volume":"555858.88","vol_ccy":"55585.888","vol_ccy_quote":"117900644.79333","confirm":1},{"ts":1779211800000,"open":"2118.72","high":"2119.79","low":"2111.68","close":"2114.86","volume":"515617.56","vol_ccy":"51561.756","vol_ccy_quote":"109084865.57723","confirm":1},{"ts":1779213600000,"open":"2114.86","high":"2118.8","low":"2110.59","close":"2111.79","volume":"324137.58","vol_ccy":"32413.758","vol_ccy_quote":"68530816.33733","confirm":1},{"ts":1779215400000,"open":"2111.79","high":"2116.88","low":"2109.72","close":"2114.05","volume":"249750.66","vol_ccy":"24975.066","vol_ccy_quote":"52794172.95006","confirm":1},{"ts":1779217200000,"open":"2114.06","high":"2122.21","low":"2110.47","close":"2111.45","volume":"361382.69","vol_ccy":"36138.269","vol_ccy_quote":"76513104.94394","confirm":1},{"ts":1779219000000,"open":"2111.46","high":"2115.41","low":"2109.32","close":"2112.39","volume":"316089.99","vol_ccy":"31608.999","vol_ccy_quote":"66761916.63782","confirm":1},{"ts":1779220800000,"open":"2112.38","high":"2116.17","low":"2111.5","close":"2114.9","volume":"115676.92","vol_ccy":"11567.692","vol_ccy_quote":"24455802.27751","confirm":1},{"ts":1779222600000,"open":"2114.89","high":"2118","low":"2114.42","close":"2117.39","volume":"101409.48","vol_ccy":"10140.948","vol_ccy_quote":"21464938.93596","confirm":1},{"ts":1779224400000,"open":"2117.4","high":"2119.73","low":"2115.85","close":"2117.7","volume":"123516.61","vol_ccy":"12351.661","vol_ccy_quote":"26156418.77691","confirm":1},{"ts":1779226200000,"open":"2117.69","high":"2119.8","low":"2115.85","close":"2116.23","volume":"86298.66","vol_ccy":"8629.866","vol_ccy_quote":"18277980.35029","confirm":1},{"ts":1779228000000,"open":"2116.23","high":"2116.23","low":"2102.3","close":"2103.26","volume":"587838.86","vol_ccy":"58783.886","vol_ccy_quote":"123934367.14395","confirm":1},{"ts":1779229800000,"open":"2103.26","high":"2107.5","low":"2101.5","close":"2105.27","volume":"259763.03","vol_ccy":"25976.303","vol_ccy_quote":"54690183.7433","confirm":1},{"ts":1779231600000,"open":"2105.28","high":"2115.65","low":"2103.63","close":"2115.01","volume":"342458.25","vol_ccy":"34245.825","vol_ccy_quote":"72274960.77015","confirm":1},{"ts":1779233400000,"open":"2115.02","high":"2117.83","low":"2110.5","close":"2110.93","volume":"423284.64","vol_ccy":"42328.464","vol_ccy_quote":"89474396.56834","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2113.26","low":"2102.37","close":"2108.35","volume":"527931.24","vol_ccy":"52793.124","vol_ccy_quote":"111208119.5927","confirm":1},{"ts":1779237000000,"open":"2108.36","high":"2115.86","low":"2106","close":"2110.56","volume":"388635.53","vol_ccy":"38863.553","vol_ccy_quote":"82025586.46722","confirm":1},{"ts":1779238800000,"open":"2110.55","high":"2116.23","low":"2102.21","close":"2102.93","volume":"465348.38","vol_ccy":"46534.838","vol_ccy_quote":"98187593.80015","confirm":1},{"ts":1779240600000,"open":"2102.93","high":"2118.26","low":"2102.5","close":"2114.2","volume":"603433.17","vol_ccy":"60343.317","vol_ccy_quote":"127332439.37587","confirm":1},{"ts":1779242400000,"open":"2114.2","high":"2116.29","low":"2110.48","close":"2111.37","volume":"254313.71","vol_ccy":"25431.371","vol_ccy_quote":"53742402.15266","confirm":1},{"ts":1779244200000,"open":"2111.37","high":"2111.4","low":"2105.3","close":"2108.54","volume":"336898.21","vol_ccy":"33689.821","vol_ccy_quote":"71001236.8872","confirm":1},{"ts":1779246000000,"open":"2108.53","high":"2115.36","low":"2105.13","close":"2114.3","volume":"366352.05","vol_ccy":"36635.205","vol_ccy_quote":"77296585.92567","confirm":1},{"ts":1779247800000,"open":"2114.3","high":"2114.5","low":"2109.3","close":"2110.73","volume":"161787.33","vol_ccy":"16178.733","vol_ccy_quote":"34166883.45318","confirm":1},{"ts":1779249600000,"open":"2110.74","high":"2113.9","low":"2110.74","close":"2112.11","volume":"162444.45","vol_ccy":"16244.445","vol_ccy_quote":"34322139.54012","confirm":1},{"ts":1779251400000,"open":"2112.1","high":"2112.46","low":"2106.2","close":"2112.38","volume":"230388.32","vol_ccy":"23038.832","vol_ccy_quote":"48597426.92373","confirm":1},{"ts":1779253200000,"open":"2112.39","high":"2126.7","low":"2112.38","close":"2123.05","volume":"1245558.71","vol_ccy":"124555.871","vol_ccy_quote":"264195962.40719","confirm":1},{"ts":1779255000000,"open":"2123.06","high":"2129.66","low":"2123.06","close":"2124.66","volume":"657164.16","vol_ccy":"65716.416","vol_ccy_quote":"139736003.03639","confirm":1},{"ts":1779256800000,"open":"2124.65","high":"2132.45","low":"2124.39","close":"2128.26","volume":"524572.08","vol_ccy":"52457.208","vol_ccy_quote":"111649075.77579","confirm":1},{"ts":1779258600000,"open":"2128.27","high":"2133.36","low":"2125.48","close":"2132.91","volume":"481034.07","vol_ccy":"48103.407","vol_ccy_quote":"102470089.04901","confirm":1},{"ts":1779260400000,"open":"2132.91","high":"2135.53","low":"2128.48","close":"2133.23","volume":"561300.34","vol_ccy":"56130.034","vol_ccy_quote":"119658740.00616","confirm":1},{"ts":1779262200000,"open":"2133.23","high":"2133.71","low":"2127.01","close":"2128.6","volume":"460485.19","vol_ccy":"46048.519","vol_ccy_quote":"98076633.18608","confirm":1},{"ts":1779264000000,"open":"2128.59","high":"2131.58","low":"2126.7","close":"2130.43","volume":"421628.39","vol_ccy":"42162.839","vol_ccy_quote":"89761665.59368","confirm":1},{"ts":1779265800000,"open":"2130.43","high":"2137.14","low":"2130","close":"2130.46","volume":"775384.03","vol_ccy":"77538.403","vol_ccy_quote":"165439625.8889","confirm":1},{"ts":1779267600000,"open":"2130.45","high":"2131.37","low":"2126.5","close":"2130.38","volume":"367142.72","vol_ccy":"36714.272","vol_ccy_quote":"78163567.91061","confirm":1},{"ts":1779269400000,"open":"2130.39","high":"2132","low":"2127.3","close":"2128.38","volume":"208718.06","vol_ccy":"20871.806","vol_ccy_quote":"44446651.76204","confirm":1},{"ts":1779271200000,"open":"2128.38","high":"2133","low":"2128.37","close":"2132.36","volume":"298517.32","vol_ccy":"29851.732","vol_ccy_quote":"63622705.89365","confirm":1},{"ts":1779273000000,"open":"2132.36","high":"2135.95","low":"2129.54","close":"2129.55","volume":"362693.95","vol_ccy":"36269.395","vol_ccy_quote":"77354874.83458","confirm":1},{"ts":1779274800000,"open":"2129.55","high":"2131","low":"2126.98","close":"2126.99","volume":"262633.83","vol_ccy":"26263.383","vol_ccy_quote":"55912526.76705","confirm":1},{"ts":1779276600000,"open":"2126.98","high":"2129.68","low":"2123.13","close":"2127.32","volume":"524092.66","vol_ccy":"52409.266","vol_ccy_quote":"111425860.09163","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2132.2","low":"2125.88","close":"2129.98","volume":"388491.57","vol_ccy":"38849.157","vol_ccy_quote":"82722139.69894","confirm":1},{"ts":1779280200000,"open":"2129.99","high":"2139.63","low":"2129.8","close":"2133","volume":"556194.23","vol_ccy":"55619.423","vol_ccy_quote":"118683921.07552","confirm":1},{"ts":1779282000000,"open":"2133","high":"2134.53","low":"2124.38","close":"2125.81","volume":"460380.47","vol_ccy":"46038.047","vol_ccy_quote":"97997480.099","confirm":1},{"ts":1779283800000,"open":"2125.8","high":"2128","low":"2113.85","close":"2119.96","volume":"2011515.09","vol_ccy":"201151.509","vol_ccy_quote":"426634403.80023","confirm":1},{"ts":1779285600000,"open":"2119.96","high":"2139","low":"2112.35","close":"2130.5","volume":"2025819.01","vol_ccy":"202581.901","vol_ccy_quote":"430994547.67944","confirm":1},{"ts":1779287400000,"open":"2130.5","high":"2137.85","low":"2127.5","close":"2134.01","volume":"979542.97","vol_ccy":"97954.297","vol_ccy_quote":"209017791.30171","confirm":1},{"ts":1779289200000,"open":"2134","high":"2148.57","low":"2128","close":"2138.07","volume":"1988596.27","vol_ccy":"198859.627","vol_ccy_quote":"425705927.52746","confirm":1},{"ts":1779291000000,"open":"2138.07","high":"2140.15","low":"2131.29","close":"2135.88","volume":"671269.86","vol_ccy":"67126.986","vol_ccy_quote":"143408236.31919","confirm":1},{"ts":1779292800000,"open":"2135.87","high":"2139.83","low":"2123","close":"2126.01","volume":"910539.39","vol_ccy":"91053.939","vol_ccy_quote":"194014223.86417","confirm":1},{"ts":1779294600000,"open":"2126","high":"2136.92","low":"2124.1","close":"2134.36","volume":"571744.84","vol_ccy":"57174.484","vol_ccy_quote":"121894104.95622","confirm":1},{"ts":1779296400000,"open":"2134.35","high":"2147.64","low":"2131.04","close":"2144.25","volume":"902156.41","vol_ccy":"90215.641","vol_ccy_quote":"193099389.80211","confirm":1},{"ts":1779298200000,"open":"2144.25","high":"2148","low":"2138.45","close":"2139.34","volume":"611577.83","vol_ccy":"61157.783","vol_ccy_quote":"131043467.06117","confirm":1},{"ts":1779300000000,"open":"2139.34","high":"2140.33","low":"2131.78","close":"2134.6","volume":"591330.24","vol_ccy":"59133.024","vol_ccy_quote":"126330391.47403","confirm":1},{"ts":1779301800000,"open":"2134.61","high":"2136.67","low":"2130.01","close":"2131.24","volume":"285203.75","vol_ccy":"28520.375","vol_ccy_quote":"60823076.85898","confirm":1},{"ts":1779303600000,"open":"2131.23","high":"2137","low":"2128.06","close":"2136.8","volume":"348996.45","vol_ccy":"34899.645","vol_ccy_quote":"74395267.04764","confirm":1},{"ts":1779305400000,"open":"2136.8","high":"2141.29","low":"2136","close":"2138.42","volume":"407691.55","vol_ccy":"40769.155","vol_ccy_quote":"87193691.25516","confirm":1},{"ts":1779307200000,"open":"2138.41","high":"2140","low":"2128.28","close":"2135.8","volume":"535112.99","vol_ccy":"53511.299","vol_ccy_quote":"114201136.00485","confirm":1},{"ts":1779309000000,"open":"2135.8","high":"2136.32","low":"2133","close":"2135.01","volume":"160813.66","vol_ccy":"16081.366","vol_ccy_quote":"34332386.66883","confirm":1},{"ts":1779310800000,"open":"2135.01","high":"2137.81","low":"2132.14","close":"2132.19","volume":"100456.01","vol_ccy":"10045.601","vol_ccy_quote":"21449871.53727","confirm":1},{"ts":1779312600000,"open":"2132.19","high":"2133.3","low":"2129.6","close":"2129.94","volume":"151376.51","vol_ccy":"15137.651","vol_ccy_quote":"32266973.64585","confirm":1},{"ts":1779314400000,"open":"2129.93","high":"2129.93","low":"2117.31","close":"2125.45","volume":"804745.02","vol_ccy":"80474.502","vol_ccy_quote":"170813898.80366","confirm":1},{"ts":1779316200000,"open":"2125.45","high":"2127.81","low":"2122.26","close":"2127.19","volume":"171379.55","vol_ccy":"17137.955","vol_ccy_quote":"36427490.62832","confirm":1},{"ts":1779318000000,"open":"2127.2","high":"2127.2","low":"2121.57","close":"2124.4","volume":"226966.21","vol_ccy":"22696.621","vol_ccy_quote":"48224894.31685","confirm":1},{"ts":1779319800000,"open":"2124.4","high":"2129.64","low":"2123.7","close":"2128.66","volume":"179207.94","vol_ccy":"17920.794","vol_ccy_quote":"38122273.63059","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2134.37","low":"2127.61","close":"2134.35","volume":"330558.22","vol_ccy":"33055.822","vol_ccy_quote":"70448490.73624","confirm":1},{"ts":1779323400000,"open":"2134.36","high":"2144.3","low":"2132.71","close":"2142.01","volume":"632873.43","vol_ccy":"63287.343","vol_ccy_quote":"135404647.58054","confirm":1},{"ts":1779325200000,"open":"2142","high":"2158.07","low":"2141","close":"2142.29","volume":"1593572.59","vol_ccy":"159357.259","vol_ccy_quote":"342341340.66766","confirm":1},{"ts":1779327000000,"open":"2142.29","high":"2145.92","low":"2138.19","close":"2140.17","volume":"514438.69","vol_ccy":"51443.869","vol_ccy_quote":"110146264.81532","confirm":1},{"ts":1779328800000,"open":"2140.18","high":"2147.32","low":"2138.64","close":"2144.22","volume":"445056.6","vol_ccy":"44505.66","vol_ccy_quote":"95400091.00946","confirm":1},{"ts":1779330600000,"open":"2144.22","high":"2145.75","low":"2140.68","close":"2140.93","volume":"170393.95","vol_ccy":"17039.395","vol_ccy_quote":"36515358.4262","confirm":1},{"ts":1779332400000,"open":"2140.94","high":"2145.62","low":"2139.85","close":"2144.59","volume":"234198.96","vol_ccy":"23419.896","vol_ccy_quote":"50180674.76265","confirm":1},{"ts":1779334200000,"open":"2144.6","high":"2146.18","low":"2143.58","close":"2144.9","volume":"140075.06","vol_ccy":"14007.506","vol_ccy_quote":"30039987.43491","confirm":1},{"ts":1779336000000,"open":"2144.9","high":"2148.34","low":"2143.04","close":"2144.41","volume":"273475.61","vol_ccy":"27347.561","vol_ccy_quote":"58674765.7968","confirm":1},{"ts":1779337800000,"open":"2144.4","high":"2145","low":"2141.64","close":"2143.91","volume":"135699.1","vol_ccy":"13569.91","vol_ccy_quote":"29082708.43415","confirm":1},{"ts":1779339600000,"open":"2143.91","high":"2147.22","low":"2140.5","close":"2140.87","volume":"347035.3","vol_ccy":"34703.53","vol_ccy_quote":"74378584.97592","confirm":1},{"ts":1779341400000,"open":"2140.87","high":"2141","low":"2131.67","close":"2135.64","volume":"545467.27","vol_ccy":"54546.727","vol_ccy_quote":"116530831.52292","confirm":1},{"ts":1779343200000,"open":"2135.64","high":"2137.84","low":"2132","close":"2134.42","volume":"458056.3","vol_ccy":"45805.63","vol_ccy_quote":"97781889.4951","confirm":1},{"ts":1779345000000,"open":"2134.42","high":"2136.28","low":"2126.7","close":"2127.85","volume":"733742.22","vol_ccy":"73374.222","vol_ccy_quote":"156271364.3252","confirm":1},{"ts":1779346800000,"open":"2127.85","high":"2130.25","low":"2123.03","close":"2128.01","volume":"769850.56","vol_ccy":"76985.056","vol_ccy_quote":"163746411.66496","confirm":1},{"ts":1779348600000,"open":"2128.01","high":"2136.31","low":"2128","close":"2134.05","volume":"536227.17","vol_ccy":"53622.717","vol_ccy_quote":"114333316.32141","confirm":1},{"ts":1779350400000,"open":"2134.04","high":"2147.73","low":"2134","close":"2140.57","volume":"1365460.13","vol_ccy":"136546.013","vol_ccy_quote":"292490487.45195","confirm":1},{"ts":1779352200000,"open":"2140.56","high":"2140.62","low":"2134.81","close":"2137.01","volume":"340966.49","vol_ccy":"34096.649","vol_ccy_quote":"72855000.55158","confirm":1},{"ts":1779354000000,"open":"2137","high":"2139.9","low":"2135.63","close":"2136.67","volume":"249276.08","vol_ccy":"24927.608","vol_ccy_quote":"53285794.08904","confirm":1},{"ts":1779355800000,"open":"2136.68","high":"2137.36","low":"2126.78","close":"2127.12","volume":"740926.02","vol_ccy":"74092.602","vol_ccy_quote":"157792288.2106","confirm":1},{"ts":1779357600000,"open":"2127.12","high":"2129.45","low":"2110.19","close":"2115.91","volume":"1861399.68","vol_ccy":"186139.968","vol_ccy_quote":"394516733.1223","confirm":1},{"ts":1779359400000,"open":"2115.91","high":"2119","low":"2108.62","close":"2113.49","volume":"1400204.55","vol_ccy":"140020.455","vol_ccy_quote":"295960292.51074","confirm":1},{"ts":1779361200000,"open":"2113.49","high":"2118.88","low":"2110.85","close":"2117.26","volume":"546692.08","vol_ccy":"54669.208","vol_ccy_quote":"115632616.22552","confirm":1},{"ts":1779363000000,"open":"2117.25","high":"2119.14","low":"2113.87","close":"2114.2","volume":"351501.43","vol_ccy":"35150.143","vol_ccy_quote":"74365892.24862","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2115.92","low":"2111.29","close":"2112.32","volume":"409604.69","vol_ccy":"40960.469","vol_ccy_quote":"86560769.34206","confirm":1},{"ts":1779366600000,"open":"2112.32","high":"2118.87","low":"2111.23","close":"2116.32","volume":"546564.06","vol_ccy":"54656.406","vol_ccy_quote":"115669025.43384","confirm":1},{"ts":1779368400000,"open":"2116.32","high":"2119.1","low":"2114.38","close":"2118.6","volume":"317289.67","vol_ccy":"31728.967","vol_ccy_quote":"67169742.23187","confirm":1},{"ts":1779370200000,"open":"2118.61","high":"2124.22","low":"2103.18","close":"2119.51","volume":"2236477.69","vol_ccy":"223647.769","vol_ccy_quote":"472597562.46933","confirm":1},{"ts":1779372000000,"open":"2119.5","high":"2124.52","low":"2109.19","close":"2119.48","volume":"1251622.88","vol_ccy":"125162.288","vol_ccy_quote":"265093713.91064","confirm":1},{"ts":1779373800000,"open":"2119.49","high":"2124.91","low":"2114.73","close":"2121.14","volume":"638799.48","vol_ccy":"63879.948","vol_ccy_quote":"135458993.50018","confirm":1},{"ts":1779375600000,"open":"2121.14","high":"2136.5","low":"2118.13","close":"2134.86","volume":"1549511.42","vol_ccy":"154951.142","vol_ccy_quote":"330021420.44382","confirm":1},{"ts":1779377400000,"open":"2134.85","high":"2137.5","low":"2125.31","close":"2131.36","volume":"934432.03","vol_ccy":"93443.203","vol_ccy_quote":"199176805.93323","confirm":1},{"ts":1779379200000,"open":"2131.35","high":"2135.45","low":"2127.01","close":"2129.85","volume":"528070.56","vol_ccy":"52807.056","vol_ccy_quote":"112569412.00599","confirm":1},{"ts":1779381000000,"open":"2129.85","high":"2133.36","low":"2121.56","close":"2126.95","volume":"591031.67","vol_ccy":"59103.167","vol_ccy_quote":"125625429.61185","confirm":1},{"ts":1779382800000,"open":"2126.95","high":"2147.71","low":"2124.95","close":"2146.51","volume":"2024558.69","vol_ccy":"202455.869","vol_ccy_quote":"433047475.63046","confirm":1},{"ts":1779384600000,"open":"2146.52","high":"2153","low":"2141.34","close":"2145.76","volume":"1468891.2","vol_ccy":"146889.12","vol_ccy_quote":"315426707.00325","confirm":1},{"ts":1779386400000,"open":"2145.77","high":"2147.2","low":"2137.72","close":"2138.72","volume":"732002.17","vol_ccy":"73200.217","vol_ccy_quote":"156745424.29023","confirm":1},{"ts":1779388200000,"open":"2138.71","high":"2140.38","low":"2120","close":"2126.19","volume":"1392853.37","vol_ccy":"139285.337","vol_ccy_quote":"296544044.44956","confirm":1},{"ts":1779390000000,"open":"2126.18","high":"2134.3","low":"2125.58","close":"2132.86","volume":"614738.12","vol_ccy":"61473.812","vol_ccy_quote":"130977633.17164","confirm":1},{"ts":1779391800000,"open":"2132.85","high":"2145.2","low":"2132.85","close":"2142.09","volume":"536858.55","vol_ccy":"53685.855","vol_ccy_quote":"114875088.82942","confirm":1},{"ts":1779393600000,"open":"2142.1","high":"2142.72","low":"2136.76","close":"2137.5","volume":"308910.77","vol_ccy":"30891.077","vol_ccy_quote":"66104851.1755","confirm":1},{"ts":1779395400000,"open":"2137.5","high":"2141","low":"2136.14","close":"2137.87","volume":"167058.83","vol_ccy":"16705.883","vol_ccy_quote":"35720812.01099","confirm":1},{"ts":1779397200000,"open":"2137.87","high":"2140.26","low":"2136.71","close":"2138.18","volume":"147743.51","vol_ccy":"14774.351","vol_ccy_quote":"31580799.45505","confirm":1},{"ts":1779399000000,"open":"2138.18","high":"2138.35","low":"2133.17","close":"2134.63","volume":"154301.58","vol_ccy":"15430.158","vol_ccy_quote":"32956586.84564","confirm":1},{"ts":1779400800000,"open":"2134.63","high":"2136.13","low":"2131.69","close":"2133.78","volume":"208127.28","vol_ccy":"20812.728","vol_ccy_quote":"44403523.23361","confirm":1},{"ts":1779402600000,"open":"2133.79","high":"2135","low":"2129.63","close":"2130.7","volume":"179919.38","vol_ccy":"17991.938","vol_ccy_quote":"38352259.15641","confirm":1},{"ts":1779404400000,"open":"2130.69","high":"2133.49","low":"2126.06","close":"2132.11","volume":"283196.24","vol_ccy":"28319.624","vol_ccy_quote":"60321468.3251","confirm":1},{"ts":1779406200000,"open":"2132.11","high":"2136.28","low":"2131.76","close":"2132.91","volume":"217117.43","vol_ccy":"21711.743","vol_ccy_quote":"46341520.81985","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2133.42","low":"2128.85","close":"2130.58","volume":"205895.04","vol_ccy":"20589.504","vol_ccy_quote":"43881691.64909","confirm":1},{"ts":1779409800000,"open":"2130.58","high":"2134.35","low":"2128.12","close":"2128.32","volume":"261638.07","vol_ccy":"26163.807","vol_ccy_quote":"55752849.43585","confirm":1},{"ts":1779411600000,"open":"2128.33","high":"2133","low":"2126.48","close":"2128.59","volume":"217814.78","vol_ccy":"21781.478","vol_ccy_quote":"46375357.02552","confirm":1},{"ts":1779413400000,"open":"2128.59","high":"2136.44","low":"2124.59","close":"2134.98","volume":"390833.31","vol_ccy":"39083.331","vol_ccy_quote":"83284222.85287","confirm":1},{"ts":1779415200000,"open":"2134.99","high":"2139.2","low":"2134.21","close":"2136.2","volume":"307682.34","vol_ccy":"30768.234","vol_ccy_quote":"65750223.07997","confirm":1},{"ts":1779417000000,"open":"2136.19","high":"2138.8","low":"2132.86","close":"2136.95","volume":"225082.44","vol_ccy":"22508.244","vol_ccy_quote":"48070618.0557","confirm":1},{"ts":1779418800000,"open":"2136.95","high":"2140.61","low":"2134.09","close":"2136.8","volume":"207587.46","vol_ccy":"20758.746","vol_ccy_quote":"44368910.14872","confirm":1},{"ts":1779420600000,"open":"2136.8","high":"2138.09","low":"2135.95","close":"2137.08","volume":"122782.13","vol_ccy":"12278.213","vol_ccy_quote":"26240075.37473","confirm":1},{"ts":1779422400000,"open":"2137.09","high":"2140.58","low":"2136.3","close":"2136.76","volume":"273826.08","vol_ccy":"27382.608","vol_ccy_quote":"58560347.16241","confirm":1},{"ts":1779424200000,"open":"2136.76","high":"2137","low":"2131.56","close":"2132.83","volume":"263007.8","vol_ccy":"26300.78","vol_ccy_quote":"56110648.49021","confirm":1},{"ts":1779426000000,"open":"2132.83","high":"2135.28","low":"2129.26","close":"2131.38","volume":"268345.57","vol_ccy":"26834.557","vol_ccy_quote":"57218824.83313","confirm":1},{"ts":1779427800000,"open":"2131.39","high":"2133.36","low":"2126.43","close":"2128.57","volume":"351286.76","vol_ccy":"35128.676","vol_ccy_quote":"74815940.741","confirm":1},{"ts":1779429600000,"open":"2128.57","high":"2130.33","low":"2125.82","close":"2127","volume":"381472.93","vol_ccy":"38147.293","vol_ccy_quote":"81178533.09011","confirm":1},{"ts":1779431400000,"open":"2127.01","high":"2127.76","low":"2123.04","close":"2124.98","volume":"454422.81","vol_ccy":"45442.281","vol_ccy_quote":"96592633.51373","confirm":1},{"ts":1779433200000,"open":"2124.97","high":"2131.4","low":"2121.22","close":"2130.5","volume":"582546.65","vol_ccy":"58254.665","vol_ccy_quote":"123857526.88658","confirm":1},{"ts":1779435000000,"open":"2130.5","high":"2132","low":"2127.6","close":"2127.6","volume":"235255.89","vol_ccy":"23525.589","vol_ccy_quote":"50100548.6057","confirm":1},{"ts":1779436800000,"open":"2127.61","high":"2132.8","low":"2125.01","close":"2131.28","volume":"326400.34","vol_ccy":"32640.034","vol_ccy_quote":"69499460.89708","confirm":1},{"ts":1779438600000,"open":"2131.29","high":"2131.8","low":"2119","close":"2121.65","volume":"830931.42","vol_ccy":"83093.142","vol_ccy_quote":"176423123.87267","confirm":1},{"ts":1779440400000,"open":"2121.65","high":"2123.7","low":"2118.26","close":"2121.62","volume":"516240.01","vol_ccy":"51624.001","vol_ccy_quote":"109486419.32176","confirm":1},{"ts":1779442200000,"open":"2121.61","high":"2124.74","low":"2119","close":"2123.18","volume":"276286.77","vol_ccy":"27628.677","vol_ccy_quote":"58633911.18874","confirm":1},{"ts":1779444000000,"open":"2123.17","high":"2124.53","low":"2120.26","close":"2123.43","volume":"165613.03","vol_ccy":"16561.303","vol_ccy_quote":"35151371.19198","confirm":1},{"ts":1779445800000,"open":"2123.42","high":"2124.86","low":"2121.35","close":"2122.43","volume":"131717.37","vol_ccy":"13171.737","vol_ccy_quote":"27966110.88805","confirm":1},{"ts":1779447600000,"open":"2122.43","high":"2124.62","low":"2119.2","close":"2123.66","volume":"243964.8","vol_ccy":"24396.48","vol_ccy_quote":"51776455.6894","confirm":1},{"ts":1779449400000,"open":"2123.66","high":"2129.99","low":"2123.65","close":"2129.71","volume":"435747.31","vol_ccy":"43574.731","vol_ccy_quote":"92700730.47342","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2128.12","close":"2130.46","volume":"803152.75","vol_ccy":"80315.275","vol_ccy_quote":"171288529.9817","confirm":1},{"ts":1779453000000,"open":"2130.45","high":"2134.5","low":"2128.92","close":"2133.91","volume":"301500.44","vol_ccy":"30150.044","vol_ccy_quote":"64269593.58677","confirm":1},{"ts":1779454800000,"open":"2133.91","high":"2134.5","low":"2128.35","close":"2128.35","volume":"422716.15","vol_ccy":"42271.615","vol_ccy_quote":"90133703.62021","confirm":1},{"ts":1779456600000,"open":"2128.36","high":"2131.7","low":"2122.65","close":"2129.04","volume":"842076.26","vol_ccy":"84207.626","vol_ccy_quote":"179104059.29418","confirm":1},{"ts":1779458400000,"open":"2129.04","high":"2129.04","low":"2111.2","close":"2117.3","volume":"1529811.73","vol_ccy":"152981.173","vol_ccy_quote":"324181007.28722","confirm":1},{"ts":1779460200000,"open":"2117.3","high":"2120.84","low":"2115.2","close":"2116","volume":"575363.99","vol_ccy":"57536.399","vol_ccy_quote":"121875305.92368","confirm":1},{"ts":1779462000000,"open":"2116","high":"2122.49","low":"2111.11","close":"2120.25","volume":"894571.08","vol_ccy":"89457.108","vol_ccy_quote":"189416994.73136","confirm":1},{"ts":1779463800000,"open":"2120.26","high":"2124.99","low":"2115.41","close":"2118.72","volume":"613554.38","vol_ccy":"61355.438","vol_ccy_quote":"130088862.52288","confirm":1},{"ts":1779465600000,"open":"2118.72","high":"2122.18","low":"2117.31","close":"2119.91","volume":"327298.24","vol_ccy":"32729.824","vol_ccy_quote":"69363476.47854","confirm":1},{"ts":1779467400000,"open":"2119.91","high":"2123.22","low":"2118.16","close":"2122.13","volume":"231205.11","vol_ccy":"23120.511","vol_ccy_quote":"49040645.32428","confirm":1},{"ts":1779469200000,"open":"2122.13","high":"2128.77","low":"2118.38","close":"2127.79","volume":"677098.76","vol_ccy":"67709.876","vol_ccy_quote":"143827043.01719","confirm":1},{"ts":1779471000000,"open":"2127.8","high":"2129.59","low":"2118.32","close":"2118.8","volume":"563322.22","vol_ccy":"56332.222","vol_ccy_quote":"119611459.79611","confirm":1},{"ts":1779472800000,"open":"2118.8","high":"2120.89","low":"2114.32","close":"2117.76","volume":"398464.83","vol_ccy":"39846.483","vol_ccy_quote":"84372242.9763","confirm":1},{"ts":1779474600000,"open":"2117.76","high":"2118.14","low":"2083","close":"2099.21","volume":"3545756.62","vol_ccy":"354575.662","vol_ccy_quote":"744180351.46462","confirm":1},{"ts":1779476400000,"open":"2099.22","high":"2102.42","low":"2081.16","close":"2084.48","volume":"1257300.94","vol_ccy":"125730.094","vol_ccy_quote":"262859278.87098","confirm":1},{"ts":1779478200000,"open":"2084.47","high":"2085.11","low":"2055.58","close":"2064.72","volume":"4492544.19","vol_ccy":"449254.419","vol_ccy_quote":"928457122.95712","confirm":1},{"ts":1779480000000,"open":"2064.72","high":"2075.42","low":"2063.52","close":"2072.12","volume":"693914.59","vol_ccy":"69391.459","vol_ccy_quote":"143739716.50019","confirm":1},{"ts":1779481800000,"open":"2072.12","high":"2078","low":"2065.76","close":"2072.36","volume":"991420.52","vol_ccy":"99142.052","vol_ccy_quote":"205549682.56044","confirm":1},{"ts":1779483600000,"open":"2072.36","high":"2074.95","low":"2070.63","close":"2074.95","volume":"278850.23","vol_ccy":"27885.023","vol_ccy_quote":"57787516.54326","confirm":1},{"ts":1779485400000,"open":"2074.95","high":"2078.8","low":"2073.71","close":"2077.2","volume":"328067.57","vol_ccy":"32806.757","vol_ccy_quote":"68141013.70771","confirm":1},{"ts":1779487200000,"open":"2077.2","high":"2078.79","low":"2071.34","close":"2071.87","volume":"323510.05","vol_ccy":"32351.005","vol_ccy_quote":"67124921.20539","confirm":1},{"ts":1779489000000,"open":"2071.86","high":"2074.06","low":"2065","close":"2071.89","volume":"493273.53","vol_ccy":"49327.353","vol_ccy_quote":"102090552.51291","confirm":1},{"ts":1779490800000,"open":"2071.9","high":"2076.46","low":"2068","close":"2068","volume":"321862.78","vol_ccy":"32186.278","vol_ccy_quote":"66734773.01267","confirm":1},{"ts":1779492600000,"open":"2068","high":"2073.53","low":"2055.8","close":"2065.14","volume":"930678.22","vol_ccy":"93067.822","vol_ccy_quote":"192060942.13173","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2069.8","low":"2062.4","close":"2067.5","volume":"657861.11","vol_ccy":"65786.111","vol_ccy_quote":"135913455.02115","confirm":1},{"ts":1779496200000,"open":"2067.5","high":"2067.53","low":"2050.34","close":"2064.01","volume":"1143659.63","vol_ccy":"114365.963","vol_ccy_quote":"235497274.45317","confirm":1},{"ts":1779498000000,"open":"2064.01","high":"2068.53","low":"2062","close":"2067.7","volume":"397502.79","vol_ccy":"39750.279","vol_ccy_quote":"82129679.06425","confirm":1},{"ts":1779499800000,"open":"2067.7","high":"2069.63","low":"2062.97","close":"2068.11","volume":"249003.99","vol_ccy":"24900.399","vol_ccy_quote":"51461096.94484","confirm":1},{"ts":1779501600000,"open":"2068.12","high":"2069.82","low":"2064.6","close":"2065.81","volume":"239500.72","vol_ccy":"23950.072","vol_ccy_quote":"49505744.0723","confirm":1},{"ts":1779503400000,"open":"2065.81","high":"2068.4","low":"2063.8","close":"2067.43","volume":"152534.14","vol_ccy":"15253.414","vol_ccy_quote":"31521536.08847","confirm":1},{"ts":1779505200000,"open":"2067.42","high":"2069.7","low":"2067.24","close":"2069.06","volume":"190857.99","vol_ccy":"19085.799","vol_ccy_quote":"39484711.27957","confirm":1},{"ts":1779507000000,"open":"2069.06","high":"2071.33","low":"2069","close":"2070.02","volume":"190188.25","vol_ccy":"19018.825","vol_ccy_quote":"39375859.84251","confirm":1},{"ts":1779508800000,"open":"2070.02","high":"2070.21","low":"2065.71","close":"2066.19","volume":"239589.94","vol_ccy":"23958.994","vol_ccy_quote":"49545785.79251","confirm":1},{"ts":1779510600000,"open":"2066.19","high":"2068.75","low":"2064.5","close":"2066.2","volume":"184435.73","vol_ccy":"18443.573","vol_ccy_quote":"38110722.16599","confirm":1},{"ts":1779512400000,"open":"2066.2","high":"2067.05","low":"2061","close":"2062.81","volume":"319403.34","vol_ccy":"31940.334","vol_ccy_quote":"65932299.70775","confirm":1},{"ts":1779514200000,"open":"2062.8","high":"2065.67","low":"2062.67","close":"2064.16","volume":"131943.61","vol_ccy":"13194.361","vol_ccy_quote":"27234651.23738","confirm":1},{"ts":1779516000000,"open":"2064.16","high":"2064.94","low":"2061.36","close":"2061.57","volume":"167671.29","vol_ccy":"16767.129","vol_ccy_quote":"34589275.93359","confirm":1},{"ts":1779517800000,"open":"2061.56","high":"2063.26","low":"2059.63","close":"2061","volume":"260454.82","vol_ccy":"26045.482","vol_ccy_quote":"53684882.87135","confirm":1},{"ts":1779519600000,"open":"2060.99","high":"2062.41","low":"2055.18","close":"2057.47","volume":"487831.92","vol_ccy":"48783.192","vol_ccy_quote":"100411544.13283","confirm":1},{"ts":1779521400000,"open":"2057.47","high":"2059.44","low":"2006.47","close":"2027.74","volume":"6803909.91","vol_ccy":"680390.991","vol_ccy_quote":"1380560774.5849","confirm":1},{"ts":1779523200000,"open":"2027.74","high":"2031.45","low":"2021.7","close":"2026.5","volume":"1242773.35","vol_ccy":"124277.335","vol_ccy_quote":"251995497.32998","confirm":1},{"ts":1779525000000,"open":"2026.49","high":"2030","low":"2020.2","close":"2029.51","volume":"880193.79","vol_ccy":"88019.379","vol_ccy_quote":"178239707.55695","confirm":1},{"ts":1779526800000,"open":"2029.5","high":"2030.31","low":"2027.43","close":"2028.51","volume":"328547.66","vol_ccy":"32854.766","vol_ccy_quote":"66653175.24379","confirm":1},{"ts":1779528600000,"open":"2028.5","high":"2029.37","low":"2026.17","close":"2026.5","volume":"293513.12","vol_ccy":"29351.312","vol_ccy_quote":"59524227.32926","confirm":1},{"ts":1779530400000,"open":"2026.5","high":"2029.83","low":"2026.04","close":"2028.99","volume":"153137.56","vol_ccy":"15313.756","vol_ccy_quote":"31058526.86905","confirm":1},{"ts":1779532200000,"open":"2029","high":"2032.78","low":"2028.32","close":"2030.5","volume":"309637.76","vol_ccy":"30963.776","vol_ccy_quote":"62878252.03682","confirm":1},{"ts":1779534000000,"open":"2030.49","high":"2034.67","low":"2029.77","close":"2032.82","volume":"400298.03","vol_ccy":"40029.803","vol_ccy_quote":"81364462.01787","confirm":1},{"ts":1779535800000,"open":"2032.82","high":"2032.94","low":"2029.41","close":"2030.29","volume":"166502.34","vol_ccy":"16650.234","vol_ccy_quote":"33815151.10025","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2031.08","low":"2026.14","close":"2028.27","volume":"258527.72","vol_ccy":"25852.772","vol_ccy_quote":"52443676.54896","confirm":1},{"ts":1779539400000,"open":"2028.27","high":"2030.65","low":"2028.27","close":"2030.1","volume":"148285.27","vol_ccy":"14828.527","vol_ccy_quote":"30094782.13256","confirm":1},{"ts":1779541200000,"open":"2030.1","high":"2045.29","low":"2030.01","close":"2041.72","volume":"1302659.02","vol_ccy":"130265.902","vol_ccy_quote":"265682615.88653","confirm":1},{"ts":1779543000000,"open":"2041.73","high":"2045","low":"2037.1","close":"2043.64","volume":"913901.1","vol_ccy":"91390.11","vol_ccy_quote":"186569981.3655","confirm":1},{"ts":1779544800000,"open":"2043.64","high":"2046.44","low":"2039.55","close":"2045.5","volume":"596383.85","vol_ccy":"59638.385","vol_ccy_quote":"121900447.38065","confirm":1},{"ts":1779546600000,"open":"2045.5","high":"2064.81","low":"2044.76","close":"2060.39","volume":"1898155.85","vol_ccy":"189815.585","vol_ccy_quote":"390062054.34218","confirm":1},{"ts":1779548400000,"open":"2060.39","high":"2067.81","low":"2058.77","close":"2060.51","volume":"1278167.78","vol_ccy":"127816.778","vol_ccy_quote":"263749913.86821","confirm":1},{"ts":1779550200000,"open":"2060.51","high":"2060.51","low":"2054.67","close":"2059.46","volume":"856710.41","vol_ccy":"85671.041","vol_ccy_quote":"176238184.11741","confirm":1},{"ts":1779552000000,"open":"2059.47","high":"2064.24","low":"2056.14","close":"2057.93","volume":"540163.75","vol_ccy":"54016.375","vol_ccy_quote":"111276036.5074","confirm":1},{"ts":1779553800000,"open":"2057.94","high":"2064","low":"2057.66","close":"2060.61","volume":"304151.38","vol_ccy":"30415.138","vol_ccy_quote":"62694478.51221","confirm":1},{"ts":1779555600000,"open":"2060.61","high":"2063.72","low":"2058.3","close":"2063.17","volume":"288540.39","vol_ccy":"28854.039","vol_ccy_quote":"59474382.4657","confirm":1},{"ts":1779557400000,"open":"2063.16","high":"2064.5","low":"2059.59","close":"2063.02","volume":"192711.58","vol_ccy":"19271.158","vol_ccy_quote":"39745924.46631","confirm":1},{"ts":1779559200000,"open":"2063.02","high":"2082.69","low":"2062.47","close":"2075","volume":"1752968.05","vol_ccy":"175296.805","vol_ccy_quote":"363707672.51095","confirm":1},{"ts":1779561000000,"open":"2075","high":"2081.48","low":"2071.96","close":"2073.32","volume":"534829.74","vol_ccy":"53482.974","vol_ccy_quote":"111066013.16063","confirm":1},{"ts":1779562800000,"open":"2073.32","high":"2080","low":"2068.63","close":"2078.19","volume":"512215.92","vol_ccy":"51221.592","vol_ccy_quote":"106227486.63229","confirm":1},{"ts":1779564600000,"open":"2078.17","high":"2079.67","low":"2074.32","close":"2076.55","volume":"236277.51","vol_ccy":"23627.751","vol_ccy_quote":"49060319.74104","confirm":1},{"ts":1779566400000,"open":"2076.56","high":"2082.54","low":"2073.5","close":"2075.95","volume":"574185.47","vol_ccy":"57418.547","vol_ccy_quote":"119355717.68819","confirm":1},{"ts":1779568200000,"open":"2075.95","high":"2146.45","low":"2075.15","close":"2145.22","volume":"5913067.79","vol_ccy":"591306.779","vol_ccy_quote":"1252597049.11506","confirm":1},{"ts":1779570000000,"open":"2145.22","high":"2149.37","low":"2115.05","close":"2115.05","volume":"1941275.88","vol_ccy":"194127.588","vol_ccy_quote":"413702573.26465","confirm":1},{"ts":1779571800000,"open":"2115.05","high":"2123.19","low":"2102.04","close":"2115.99","volume":"1490862.8","vol_ccy":"149086.28","vol_ccy_quote":"314960752.37977","confirm":1},{"ts":1779573600000,"open":"2116","high":"2119.35","low":"2109.42","close":"2111.04","volume":"369430.71","vol_ccy":"36943.071","vol_ccy_quote":"78135334.31084","confirm":1},{"ts":1779575400000,"open":"2111.04","high":"2117.1","low":"2102.24","close":"2115.57","volume":"750463.75","vol_ccy":"75046.375","vol_ccy_quote":"158311547.28655","confirm":1},{"ts":1779577200000,"open":"2115.56","high":"2119.38","low":"2113.24","close":"2115.99","volume":"329952.42","vol_ccy":"32995.242","vol_ccy_quote":"69839359.45673","confirm":1},{"ts":1779579000000,"open":"2115.99","high":"2120.75","low":"2115.99","close":"2116.72","volume":"239629.94","vol_ccy":"23962.994","vol_ccy_quote":"50764552.10308","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2117.81","low":"2111.35","close":"2114.87","volume":"273584.13","vol_ccy":"27358.413","vol_ccy_quote":"57850441.25194","confirm":1},{"ts":1779582600000,"open":"2114.87","high":"2120.54","low":"2114.34","close":"2118.37","volume":"246630.25","vol_ccy":"24663.025","vol_ccy_quote":"52224368.55156","confirm":1},{"ts":1779584400000,"open":"2118.38","high":"2124.53","low":"2117.11","close":"2122.13","volume":"419466.52","vol_ccy":"41946.652","vol_ccy_quote":"88962930.44406","confirm":1},{"ts":1779586200000,"open":"2122.13","high":"2123.13","low":"2118.4","close":"2121.44","volume":"206451.13","vol_ccy":"20645.113","vol_ccy_quote":"43784692.9673","confirm":1},{"ts":1779588000000,"open":"2121.43","high":"2124.5","low":"2117.12","close":"2119.15","volume":"286779.04","vol_ccy":"28677.904","vol_ccy_quote":"60833922.96668","confirm":1},{"ts":1779589800000,"open":"2119.14","high":"2124","low":"2118.93","close":"2121.54","volume":"181732.63","vol_ccy":"18173.263","vol_ccy_quote":"38556725.71552","confirm":1},{"ts":1779591600000,"open":"2121.54","high":"2126.58","low":"2120.52","close":"2122.87","volume":"243430.4","vol_ccy":"24343.04","vol_ccy_quote":"51693467.26857","confirm":1},{"ts":1779593400000,"open":"2122.87","high":"2122.88","low":"2115.36","close":"2118.16","volume":"352572.58","vol_ccy":"35257.258","vol_ccy_quote":"74681115.01547","confirm":1},{"ts":1779595200000,"open":"2118.16","high":"2122.71","low":"2118.16","close":"2119.79","volume":"163155.77","vol_ccy":"16315.577","vol_ccy_quote":"34602921.51472","confirm":1},{"ts":1779597000000,"open":"2119.8","high":"2121.24","low":"2118.28","close":"2119.11","volume":"97790","vol_ccy":"9779","vol_ccy_quote":"20729775.35559","confirm":1},{"ts":1779598800000,"open":"2119.1","high":"2119.33","low":"2113.56","close":"2115.6","volume":"287155.69","vol_ccy":"28715.569","vol_ccy_quote":"60775392.8557","confirm":1},{"ts":1779600600000,"open":"2115.59","high":"2120.59","low":"2112.63","close":"2119.03","volume":"321925.37","vol_ccy":"32192.537","vol_ccy_quote":"68120439.61167","confirm":1},{"ts":1779602400000,"open":"2119.03","high":"2122.85","low":"2117.35","close":"2117.81","volume":"226589.26","vol_ccy":"22658.926","vol_ccy_quote":"48041824.73017","confirm":1},{"ts":1779604200000,"open":"2117.8","high":"2129.39","low":"2116.26","close":"2127.14","volume":"515823.18","vol_ccy":"51582.318","vol_ccy_quote":"109583524.32278","confirm":1},{"ts":1779606000000,"open":"2127.15","high":"2128.99","low":"2121.67","close":"2122.75","volume":"287644.75","vol_ccy":"28764.475","vol_ccy_quote":"61127957.68459","confirm":1},{"ts":1779607800000,"open":"2122.75","high":"2122.86","low":"2118.57","close":"2120.26","volume":"235321.89","vol_ccy":"23532.189","vol_ccy_quote":"49898295.19667","confirm":1},{"ts":1779609600000,"open":"2120.26","high":"2122.72","low":"2118.24","close":"2120.35","volume":"237279.98","vol_ccy":"23727.998","vol_ccy_quote":"50302233.73965","confirm":1},{"ts":1779611400000,"open":"2120.34","high":"2122.33","low":"2119","close":"2119.6","volume":"153882.37","vol_ccy":"15388.237","vol_ccy_quote":"32624513.47907","confirm":1},{"ts":1779613200000,"open":"2119.59","high":"2123.64","low":"2118.27","close":"2120.4","volume":"209067.91","vol_ccy":"20906.791","vol_ccy_quote":"44342887.60297","confirm":1},{"ts":1779615000000,"open":"2120.4","high":"2123.6","low":"2119","close":"2122.58","volume":"225867.45","vol_ccy":"22586.745","vol_ccy_quote":"47922281.61259","confirm":1},{"ts":1779616800000,"open":"2122.58","high":"2131.46","low":"2118.42","close":"2124.31","volume":"546846.36","vol_ccy":"54684.636","vol_ccy_quote":"116175901.19606","confirm":1},{"ts":1779618600000,"open":"2124.3","high":"2124.62","low":"2118.58","close":"2121.49","volume":"349543.03","vol_ccy":"34954.303","vol_ccy_quote":"74134663.16966","confirm":1},{"ts":1779620400000,"open":"2121.49","high":"2126.67","low":"2121.34","close":"2124.29","volume":"304812.86","vol_ccy":"30481.286","vol_ccy_quote":"64755377.83254","confirm":1},{"ts":1779622200000,"open":"2124.3","high":"2126.28","low":"2123.14","close":"2124.99","volume":"186002.74","vol_ccy":"18600.274","vol_ccy_quote":"39520817.18471","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2117.41","close":"2117.41","volume":"447587.46","vol_ccy":"44758.746","vol_ccy_quote":"94895795.21352","confirm":1},{"ts":1779625800000,"open":"2117.4","high":"2120.83","low":"2116.02","close":"2119.16","volume":"289553.47","vol_ccy":"28955.347","vol_ccy_quote":"61346458.07072","confirm":1},{"ts":1779627600000,"open":"2119.17","high":"2120.25","low":"2115.01","close":"2117.21","volume":"265861.9","vol_ccy":"26586.19","vol_ccy_quote":"56298122.89544","confirm":1},{"ts":1779629400000,"open":"2117.21","high":"2119.8","low":"2105.04","close":"2109.46","volume":"1114301.39","vol_ccy":"111430.139","vol_ccy_quote":"235238510.80427","confirm":1},{"ts":1779631200000,"open":"2109.47","high":"2111.86","low":"2077.63","close":"2093.54","volume":"3905917.07","vol_ccy":"390591.707","vol_ccy_quote":"817777742.65976","confirm":1},{"ts":1779633000000,"open":"2093.55","high":"2098","low":"2092.48","close":"2097.4","volume":"552875.72","vol_ccy":"55287.572","vol_ccy_quote":"115858499.75882","confirm":1},{"ts":1779634800000,"open":"2097.39","high":"2099.34","low":"2093.84","close":"2096.41","volume":"313340.35","vol_ccy":"31334.035","vol_ccy_quote":"65705935.67308","confirm":1},{"ts":1779636600000,"open":"2096.4","high":"2098.31","low":"2093","close":"2095.07","volume":"322775.08","vol_ccy":"32277.508","vol_ccy_quote":"67627302.10883","confirm":1},{"ts":1779638400000,"open":"2095.06","high":"2108.58","low":"2094.21","close":"2101.04","volume":"957941.14","vol_ccy":"95794.114","vol_ccy_quote":"201362808.35432","confirm":1},{"ts":1779640200000,"open":"2101.04","high":"2104.55","low":"2094.2","close":"2102.81","volume":"395280.45","vol_ccy":"39528.045","vol_ccy_quote":"82956022.94786","confirm":1},{"ts":1779642000000,"open":"2102.82","high":"2105.5","low":"2100.37","close":"2101.3","volume":"221427.3","vol_ccy":"22142.73","vol_ccy_quote":"46560459.17076","confirm":1},{"ts":1779643800000,"open":"2101.29","high":"2105.79","low":"2100.5","close":"2102.01","volume":"149706.86","vol_ccy":"14970.686","vol_ccy_quote":"31491992.26259","confirm":1},{"ts":1779645600000,"open":"2102","high":"2104","low":"2099.5","close":"2099.78","volume":"141145.07","vol_ccy":"14114.507","vol_ccy_quote":"29667697.97765","confirm":1},{"ts":1779647400000,"open":"2099.78","high":"2101.21","low":"2096.63","close":"2099.01","volume":"209185.53","vol_ccy":"20918.553","vol_ccy_quote":"43902076.14486","confirm":1},{"ts":1779649200000,"open":"2099.01","high":"2101.88","low":"2095.49","close":"2096.39","volume":"189074.34","vol_ccy":"18907.434","vol_ccy_quote":"39676138.958","confirm":1},{"ts":1779651000000,"open":"2096.39","high":"2100.78","low":"2095.23","close":"2099.87","volume":"155869.82","vol_ccy":"15586.982","vol_ccy_quote":"32696727.32248","confirm":1},{"ts":1779652800000,"open":"2099.88","high":"2101.26","low":"2090.53","close":"2093.87","volume":"398127.95","vol_ccy":"39812.795","vol_ccy_quote":"83409136.9787","confirm":1},{"ts":1779654600000,"open":"2093.87","high":"2096.04","low":"2090.6","close":"2092.21","volume":"174184.41","vol_ccy":"17418.441","vol_ccy_quote":"36460592.85875","confirm":1},{"ts":1779656400000,"open":"2092.21","high":"2098.19","low":"2085.08","close":"2087.99","volume":"308324.62","vol_ccy":"30832.462","vol_ccy_quote":"64494947.05045","confirm":1},{"ts":1779658200000,"open":"2087.99","high":"2089.76","low":"2060.59","close":"2069.76","volume":"2095966.82","vol_ccy":"209596.682","vol_ccy_quote":"434534130.99583","confirm":1},{"ts":1779660000000,"open":"2069.77","high":"2098.64","low":"2069.35","close":"2094.83","volume":"1363396.45","vol_ccy":"136339.645","vol_ccy_quote":"284813144.81753","confirm":1},{"ts":1779661800000,"open":"2094.83","high":"2098.68","low":"2085.65","close":"2091.47","volume":"514366.9","vol_ccy":"51436.69","vol_ccy_quote":"107585092.6341","confirm":1},{"ts":1779663600000,"open":"2091.47","high":"2096.47","low":"2090.39","close":"2091.93","volume":"284939.25","vol_ccy":"28493.925","vol_ccy_quote":"59644356.41504","confirm":1},{"ts":1779665400000,"open":"2091.92","high":"2106.63","low":"2091.88","close":"2099.01","volume":"721226.56","vol_ccy":"72122.656","vol_ccy_quote":"151542079.6345","confirm":1},{"ts":1779667200000,"open":"2099","high":"2106.98","low":"2098.8","close":"2105.58","volume":"359165.63","vol_ccy":"35916.563","vol_ccy_quote":"75551927.69435","confirm":1},{"ts":1779669000000,"open":"2105.58","high":"2108.88","low":"2102.09","close":"2104.31","volume":"381302.12","vol_ccy":"38130.212","vol_ccy_quote":"80259306.54628","confirm":1},{"ts":1779670800000,"open":"2104.32","high":"2107.28","low":"2101.23","close":"2105.17","volume":"239885.05","vol_ccy":"23988.505","vol_ccy_quote":"50485259.50538","confirm":1},{"ts":1779672600000,"open":"2105.17","high":"2105.98","low":"2091.82","close":"2093.5","volume":"505756.9","vol_ccy":"50575.69","vol_ccy_quote":"106137182.57616","confirm":1},{"ts":1779674400000,"open":"2093.5","high":"2112.93","low":"2093.5","close":"2099.68","volume":"967955.7","vol_ccy":"96795.57","vol_ccy_quote":"203729759.87054","confirm":1},{"ts":1779676200000,"open":"2099.68","high":"2101.18","low":"2095.51","close":"2097.43","volume":"234942.67","vol_ccy":"23494.267","vol_ccy_quote":"49288582.42156","confirm":1},{"ts":1779678000000,"open":"2097.44","high":"2099.3","low":"2093.57","close":"2094.85","volume":"288778.61","vol_ccy":"28877.861","vol_ccy_quote":"60524084.94363","confirm":1},{"ts":1779679800000,"open":"2094.86","high":"2096.6","low":"2091.13","close":"2094.71","volume":"233838.34","vol_ccy":"23383.834","vol_ccy_quote":"48978666.09011","confirm":1},{"ts":1779681600000,"open":"2094.71","high":"2097.88","low":"2091.38","close":"2097.88","volume":"285427.11","vol_ccy":"28542.711","vol_ccy_quote":"59788930.29971","confirm":1},{"ts":1779683400000,"open":"2097.88","high":"2107.42","low":"2096.67","close":"2105.11","volume":"628964.22","vol_ccy":"62896.422","vol_ccy_quote":"132212191.16711","confirm":1},{"ts":1779685200000,"open":"2105.1","high":"2110.86","low":"2103.35","close":"2108.19","volume":"559334.83","vol_ccy":"55933.483","vol_ccy_quote":"117900683.99671","confirm":1},{"ts":1779687000000,"open":"2108.19","high":"2109.9","low":"2106.54","close":"2107.18","volume":"273154.72","vol_ccy":"27315.472","vol_ccy_quote":"57588657.27881","confirm":1},{"ts":1779688800000,"open":"2107.18","high":"2110.48","low":"2098.19","close":"2100.56","volume":"646088.83","vol_ccy":"64608.883","vol_ccy_quote":"135865852.61248","confirm":1},{"ts":1779690600000,"open":"2100.57","high":"2108.75","low":"2100.27","close":"2108","volume":"388517.99","vol_ccy":"38851.799","vol_ccy_quote":"81824615.66632","confirm":1},{"ts":1779692400000,"open":"2108","high":"2118.08","low":"2104.57","close":"2106.45","volume":"973089.73","vol_ccy":"97308.973","vol_ccy_quote":"205469502.76493","confirm":1},{"ts":1779694200000,"open":"2106.44","high":"2115.56","low":"2105.29","close":"2115.29","volume":"521560.59","vol_ccy":"52156.059","vol_ccy_quote":"110078281.49542","confirm":1},{"ts":1779696000000,"open":"2115.29","high":"2115.3","low":"2110.53","close":"2111.38","volume":"250058.96","vol_ccy":"25005.896","vol_ccy_quote":"52824910.70578","confirm":1},{"ts":1779697800000,"open":"2111.39","high":"2116.9","low":"2111.39","close":"2115.82","volume":"257361.02","vol_ccy":"25736.102","vol_ccy_quote":"54422696.91045","confirm":1},{"ts":1779699600000,"open":"2115.81","high":"2120.83","low":"2114.8","close":"2118.5","volume":"584628.83","vol_ccy":"58462.883","vol_ccy_quote":"123837673.90674","confirm":1},{"ts":1779701400000,"open":"2118.51","high":"2123.54","low":"2115.58","close":"2115.58","volume":"489297.44","vol_ccy":"48929.744","vol_ccy_quote":"103679125.79127","confirm":1},{"ts":1779703200000,"open":"2115.59","high":"2120.21","low":"2114.04","close":"2116.18","volume":"331466.9","vol_ccy":"33146.69","vol_ccy_quote":"70148227.37941","confirm":1},{"ts":1779705000000,"open":"2116.18","high":"2116.89","low":"2113.6","close":"2115.84","volume":"180783.44","vol_ccy":"18078.344","vol_ccy_quote":"38240843.96236","confirm":1},{"ts":1779706800000,"open":"2115.83","high":"2116.05","low":"2113","close":"2114.8","volume":"267864.1","vol_ccy":"26786.41","vol_ccy_quote":"56641828.23442","confirm":1},{"ts":1779708600000,"open":"2114.79","high":"2119.48","low":"2112.55","close":"2113.84","volume":"327908.16","vol_ccy":"32790.816","vol_ccy_quote":"69407687.57735","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2117.29","low":"2110.96","close":"2116.76","volume":"461720.14","vol_ccy":"46172.014","vol_ccy_quote":"97581455.85014","confirm":1},{"ts":1779712200000,"open":"2116.76","high":"2118.56","low":"2113.73","close":"2116.12","volume":"238664.39","vol_ccy":"23866.439","vol_ccy_quote":"50506727.96926","confirm":1},{"ts":1779714000000,"open":"2116.12","high":"2118.96","low":"2113.29","close":"2114.29","volume":"221398.84","vol_ccy":"22139.884","vol_ccy_quote":"46843050.62415","confirm":1},{"ts":1779715800000,"open":"2114.29","high":"2116.28","low":"2113.85","close":"2115.34","volume":"173300.25","vol_ccy":"17330.025","vol_ccy_quote":"36653363.27678","confirm":1},{"ts":1779717600000,"open":"2115.34","high":"2127.64","low":"2114.79","close":"2126.94","volume":"1002883.94","vol_ccy":"100288.394","vol_ccy_quote":"212827524.27543","confirm":1},{"ts":1779719400000,"open":"2126.94","high":"2129.79","low":"2121.56","close":"2127.53","volume":"752511.12","vol_ccy":"75251.112","vol_ccy_quote":"159992298.3441","confirm":1},{"ts":1779721200000,"open":"2127.54","high":"2137.99","low":"2123.47","close":"2124.07","volume":"1513626.69","vol_ccy":"151362.669","vol_ccy_quote":"322501949.18155","confirm":1},{"ts":1779723000000,"open":"2124.07","high":"2127.29","low":"2121.68","close":"2126.12","volume":"432779.28","vol_ccy":"43277.928","vol_ccy_quote":"91936557.52124","confirm":1},{"ts":1779724800000,"open":"2126.12","high":"2127.83","low":"2123.67","close":"2126.49","volume":"319295.3","vol_ccy":"31929.53","vol_ccy_quote":"67878271.18277","confirm":1},{"ts":1779726600000,"open":"2126.49","high":"2141.42","low":"2125.82","close":"2135.53","volume":"965072.46","vol_ccy":"96507.246","vol_ccy_quote":"205986233.08715","confirm":1},{"ts":1779728400000,"open":"2135.53","high":"2139.97","low":"2130.54","close":"2134.66","volume":"645007.74","vol_ccy":"64500.774","vol_ccy_quote":"137711158.03484","confirm":1},{"ts":1779730200000,"open":"2134.66","high":"2135.37","low":"2127.28","close":"2127.89","volume":"305099.83","vol_ccy":"30509.983","vol_ccy_quote":"65005766.29234","confirm":1},{"ts":1779732000000,"open":"2127.89","high":"2133.2","low":"2127.37","close":"2130.98","volume":"246804.98","vol_ccy":"24680.498","vol_ccy_quote":"52584128.59755","confirm":1},{"ts":1779733800000,"open":"2130.99","high":"2130.99","low":"2125.27","close":"2125.9","volume":"263152.13","vol_ccy":"26315.213","vol_ccy_quote":"55985972.01645","confirm":1},{"ts":1779735600000,"open":"2125.91","high":"2126.25","low":"2121.01","close":"2124.64","volume":"363990.86","vol_ccy":"36399.086","vol_ccy_quote":"77290050.84206","confirm":1},{"ts":1779737400000,"open":"2124.65","high":"2125","low":"2115.31","close":"2120.36","volume":"521762.53","vol_ccy":"52176.253","vol_ccy_quote":"110553044.01107","confirm":1},{"ts":1779739200000,"open":"2120.35","high":"2122.28","low":"2117.56","close":"2117.66","volume":"135449.85","vol_ccy":"13544.985","vol_ccy_quote":"28721300.97679","confirm":1},{"ts":1779741000000,"open":"2117.65","high":"2118.99","low":"2106.12","close":"2107.75","volume":"865495.97","vol_ccy":"86549.597","vol_ccy_quote":"182831465.34355","confirm":1},{"ts":1779742800000,"open":"2107.74","high":"2112.2","low":"2106.73","close":"2111.44","volume":"280699.66","vol_ccy":"28069.966","vol_ccy_quote":"59220673.72129","confirm":1},{"ts":1779744600000,"open":"2111.45","high":"2111.96","low":"2107.58","close":"2110","volume":"194090.21","vol_ccy":"19409.021","vol_ccy_quote":"40946412.17125","confirm":1},{"ts":1779746400000,"open":"2110","high":"2114.78","low":"2106.77","close":"2110.07","volume":"332855.62","vol_ccy":"33285.562","vol_ccy_quote":"70273457.35149","confirm":1},{"ts":1779748200000,"open":"2110.06","high":"2110.06","low":"2101.3","close":"2102.69","volume":"595196.07","vol_ccy":"59519.607","vol_ccy_quote":"125294127.89684","confirm":1},{"ts":1779750000000,"open":"2102.68","high":"2109.44","low":"2101.4","close":"2107.75","volume":"263097.21","vol_ccy":"26309.721","vol_ccy_quote":"55418894.0973","confirm":1},{"ts":1779751800000,"open":"2107.74","high":"2113","low":"2107","close":"2111.81","volume":"264522.13","vol_ccy":"26452.213","vol_ccy_quote":"55830811.01122","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2113.09","low":"2105.28","close":"2105.28","volume":"286578.88","vol_ccy":"28657.888","vol_ccy_quote":"60441629.416","confirm":1},{"ts":1779755400000,"open":"2105.28","high":"2108.1","low":"2083.68","close":"2096.6","volume":"1719712.56","vol_ccy":"171971.256","vol_ccy_quote":"360160677.9448","confirm":1},{"ts":1779757200000,"open":"2096.6","high":"2099.68","low":"2089.4","close":"2096.1","volume":"633369.79","vol_ccy":"63336.979","vol_ccy_quote":"132696891.5696","confirm":1},{"ts":1779759000000,"open":"2096.09","high":"2096.1","low":"2087","close":"2093.27","volume":"562563.48","vol_ccy":"56256.348","vol_ccy_quote":"117657365.82153","confirm":1},{"ts":1779760800000,"open":"2093.28","high":"2094.92","low":"2087.72","close":"2088.45","volume":"397193.46","vol_ccy":"39719.346","vol_ccy_quote":"83053489.42015","confirm":1},{"ts":1779762600000,"open":"2088.44","high":"2091.38","low":"2083.36","close":"2088.05","volume":"528750.52","vol_ccy":"52875.052","vol_ccy_quote":"110386441.75371","confirm":1},{"ts":1779764400000,"open":"2088.06","high":"2088.99","low":"2083.51","close":"2087.7","volume":"353630.44","vol_ccy":"35363.044","vol_ccy_quote":"73780364.09886","confirm":1},{"ts":1779766200000,"open":"2087.71","high":"2093.3","low":"2086.66","close":"2092.49","volume":"424680.86","vol_ccy":"42468.086","vol_ccy_quote":"88809885.86737","confirm":1},{"ts":1779768000000,"open":"2092.49","high":"2094.3","low":"2087.71","close":"2093.01","volume":"357090.5","vol_ccy":"35709.05","vol_ccy_quote":"74655943.05185","confirm":1},{"ts":1779769800000,"open":"2093","high":"2095.5","low":"2092.54","close":"2092.67","volume":"251404.01","vol_ccy":"25140.401","vol_ccy_quote":"52641638.13126","confirm":1},{"ts":1779771600000,"open":"2092.68","high":"2098.8","low":"2090.8","close":"2097.74","volume":"374924.91","vol_ccy":"37492.491","vol_ccy_quote":"78575882.56848","confirm":1},{"ts":1779773400000,"open":"2097.72","high":"2102.68","low":"2097.16","close":"2099.81","volume":"467239.47","vol_ccy":"46723.947","vol_ccy_quote":"98138900.74885","confirm":1},{"ts":1779775200000,"open":"2099.81","high":"2100.08","low":"2094","close":"2096.1","volume":"284257.93","vol_ccy":"28425.793","vol_ccy_quote":"59632281.71649","confirm":1},{"ts":1779777000000,"open":"2096.11","high":"2103.81","low":"2095.8","close":"2100.98","volume":"283947.93","vol_ccy":"28394.793","vol_ccy_quote":"59641664.47548","confirm":1},{"ts":1779778800000,"open":"2100.97","high":"2101.67","low":"2089.28","close":"2096.21","volume":"548960.2","vol_ccy":"54896.02","vol_ccy_quote":"114959682.06171","confirm":1},{"ts":1779780600000,"open":"2096.21","high":"2100.56","low":"2092.14","close":"2094.31","volume":"464966.05","vol_ccy":"46496.605","vol_ccy_quote":"97439888.43797","confirm":1},{"ts":1779782400000,"open":"2094.32","high":"2099","low":"2094","close":"2097.37","volume":"191798.35","vol_ccy":"19179.835","vol_ccy_quote":"40212728.92848","confirm":1},{"ts":1779784200000,"open":"2097.36","high":"2099","low":"2094.4","close":"2096.33","volume":"126540.65","vol_ccy":"12654.065","vol_ccy_quote":"26535148.60952","confirm":1},{"ts":1779786000000,"open":"2096.32","high":"2098.78","low":"2093","close":"2096.86","volume":"219700.48","vol_ccy":"21970.048","vol_ccy_quote":"46037876.02241","confirm":1},{"ts":1779787800000,"open":"2096.87","high":"2098.5","low":"2094.15","close":"2095.59","volume":"134251.19","vol_ccy":"13425.119","vol_ccy_quote":"28139383.22443","confirm":1},{"ts":1779789600000,"open":"2095.59","high":"2122","low":"2093.3","close":"2120.29","volume":"1522933.8","vol_ccy":"152293.38","vol_ccy_quote":"321445719.24435","confirm":1},{"ts":1779791400000,"open":"2120.3","high":"2136.6","low":"2119.99","close":"2126.71","volume":"2942482.87","vol_ccy":"294248.287","vol_ccy_quote":"626460483.9651","confirm":1},{"ts":1779793200000,"open":"2126.7","high":"2130.88","low":"2117.19","close":"2119.5","volume":"1311741.74","vol_ccy":"131174.174","vol_ccy_quote":"278642970.88989","confirm":1},{"ts":1779795000000,"open":"2119.5","high":"2122.98","low":"2117.71","close":"2119.83","volume":"421567.79","vol_ccy":"42156.779","vol_ccy_quote":"89405274.06175","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2122.16","low":"2110.12","close":"2115.78","volume":"1109857.73","vol_ccy":"110985.773","vol_ccy_quote":"234700917.48194","confirm":1},{"ts":1779798600000,"open":"2115.79","high":"2126.1","low":"2114.47","close":"2125.65","volume":"654437.32","vol_ccy":"65443.732","vol_ccy_quote":"138756041.11677","confirm":1},{"ts":1779800400000,"open":"2125.65","high":"2125.8","low":"2113.92","close":"2115.01","volume":"706696.63","vol_ccy":"70669.663","vol_ccy_quote":"149742603.70321","confirm":1},{"ts":1779802200000,"open":"2115.01","high":"2130.94","low":"2108.24","close":"2124.27","volume":"1995315.71","vol_ccy":"199531.571","vol_ccy_quote":"422829861.47479","confirm":1},{"ts":1779804000000,"open":"2124.28","high":"2139.62","low":"2123","close":"2137.05","volume":"1413386.25","vol_ccy":"141338.625","vol_ccy_quote":"301504807.58823","confirm":1},{"ts":1779805800000,"open":"2137.06","high":"2138","low":"2104.07","close":"2108.32","volume":"3282198.59","vol_ccy":"328219.859","vol_ccy_quote":"694535333.08526","confirm":1},{"ts":1779807600000,"open":"2108.32","high":"2111.22","low":"2093.88","close":"2097.71","volume":"1830358.67","vol_ccy":"183035.867","vol_ccy_quote":"384837635.98388","confirm":1},{"ts":1779809400000,"open":"2097.72","high":"2099.06","low":"2077","close":"2086.31","volume":"2774071.7","vol_ccy":"277407.17","vol_ccy_quote":"578865754.58554","confirm":1},{"ts":1779811200000,"open":"2086.31","high":"2089.3","low":"2072.09","close":"2081.63","volume":"1562048.13","vol_ccy":"156204.813","vol_ccy_quote":"325047901.00455","confirm":1},{"ts":1779813000000,"open":"2081.64","high":"2084.3","low":"2073.3","close":"2078.7","volume":"977369.13","vol_ccy":"97736.913","vol_ccy_quote":"203168286.3022","confirm":1},{"ts":1779814800000,"open":"2078.71","high":"2083.25","low":"2063","close":"2063.67","volume":"1534929.53","vol_ccy":"153492.953","vol_ccy_quote":"317816808.99753","confirm":1},{"ts":1779816600000,"open":"2063.67","high":"2072.92","low":"2054","close":"2069.67","volume":"2161201.95","vol_ccy":"216120.195","vol_ccy_quote":"445836469.20397","confirm":1},{"ts":1779818400000,"open":"2069.67","high":"2080.7","low":"2067.41","close":"2074.84","volume":"946763.31","vol_ccy":"94676.331","vol_ccy_quote":"196440756.66825","confirm":1},{"ts":1779820200000,"open":"2074.85","high":"2075.51","low":"2065.37","close":"2068.08","volume":"501869.82","vol_ccy":"50186.982","vol_ccy_quote":"103904960.30749","confirm":1},{"ts":1779822000000,"open":"2068.08","high":"2071.42","low":"2064.62","close":"2070.46","volume":"286502.44","vol_ccy":"28650.244","vol_ccy_quote":"59242389.36609","confirm":1},{"ts":1779823800000,"open":"2070.47","high":"2076.27","low":"2070.17","close":"2073.74","volume":"307621.24","vol_ccy":"30762.124","vol_ccy_quote":"63796327.56703","confirm":1},{"ts":1779825600000,"open":"2073.75","high":"2077.36","low":"2073.2","close":"2077.04","volume":"176418.87","vol_ccy":"17641.887","vol_ccy_quote":"36606157.4876","confirm":1},{"ts":1779827400000,"open":"2077.05","high":"2077.74","low":"2072.91","close":"2077.55","volume":"208568.48","vol_ccy":"20856.848","vol_ccy_quote":"43288067.01093","confirm":1},{"ts":1779829200000,"open":"2077.55","high":"2077.93","low":"2068.3","close":"2074.61","volume":"167586.75","vol_ccy":"16758.675","vol_ccy_quote":"34731276.96853","confirm":1},{"ts":1779831000000,"open":"2074.61","high":"2077.9","low":"2070.49","close":"2072.1","volume":"238138.18","vol_ccy":"23813.818","vol_ccy_quote":"49425436.32165","confirm":1},{"ts":1779832800000,"open":"2072.1","high":"2075.7","low":"2068.19","close":"2069.43","volume":"347032.73","vol_ccy":"34703.273","vol_ccy_quote":"71882110.2834","confirm":1},{"ts":1779834600000,"open":"2069.44","high":"2070.93","low":"2064.82","close":"2067.99","volume":"294842.58","vol_ccy":"29484.258","vol_ccy_quote":"60958010.74851","confirm":1},{"ts":1779836400000,"open":"2068","high":"2073.78","low":"2067.99","close":"2072.96","volume":"232945.3","vol_ccy":"23294.53","vol_ccy_quote":"48270496.41247","confirm":1},{"ts":1779838200000,"open":"2072.96","high":"2076.16","low":"2071.92","close":"2072.99","volume":"174157.45","vol_ccy":"17415.745","vol_ccy_quote":"36126136.53802","confirm":1},{"ts":1779840000000,"open":"2073","high":"2079.88","low":"2072.68","close":"2077.03","volume":"320738.23","vol_ccy":"32073.823","vol_ccy_quote":"66597000.9489","confirm":1},{"ts":1779841800000,"open":"2077.03","high":"2083.93","low":"2076","close":"2082.53","volume":"497965.32","vol_ccy":"49796.532","vol_ccy_quote":"103607596.49691","confirm":1},{"ts":1779843600000,"open":"2082.53","high":"2083.12","low":"2071.26","close":"2073.99","volume":"478790.45","vol_ccy":"47879.045","vol_ccy_quote":"99393496.6171","confirm":1},{"ts":1779845400000,"open":"2073.99","high":"2076.31","low":"2070.52","close":"2073.57","volume":"338512.1","vol_ccy":"33851.21","vol_ccy_quote":"70204814.79664","confirm":1},{"ts":1779847200000,"open":"2073.57","high":"2074.5","low":"2067.81","close":"2070.43","volume":"399769.39","vol_ccy":"39976.939","vol_ccy_quote":"82786696.67552","confirm":1},{"ts":1779849000000,"open":"2070.43","high":"2075.3","low":"2068","close":"2075.29","volume":"242458.89","vol_ccy":"24245.889","vol_ccy_quote":"50201193.25549","confirm":1},{"ts":1779850800000,"open":"2075.3","high":"2079.59","low":"2074.04","close":"2076.23","volume":"402034.46","vol_ccy":"40203.446","vol_ccy_quote":"83500225.11713","confirm":1},{"ts":1779852600000,"open":"2076.22","high":"2077.26","low":"2067.77","close":"2069","volume":"426637.16","vol_ccy":"42663.716","vol_ccy_quote":"88358241.86089","confirm":1},{"ts":1779854400000,"open":"2069.01","high":"2070.39","low":"2062","close":"2064.01","volume":"665725.13","vol_ccy":"66572.513","vol_ccy_quote":"137509629.8082","confirm":1},{"ts":1779856200000,"open":"2064","high":"2072.49","low":"2055.31","close":"2071.24","volume":"1071393.93","vol_ccy":"107139.393","vol_ccy_quote":"221040607.58101","confirm":1},{"ts":1779858000000,"open":"2071.24","high":"2076.69","low":"2070.54","close":"2074.88","volume":"409726.05","vol_ccy":"40972.605","vol_ccy_quote":"84949867.39945","confirm":1},{"ts":1779859800000,"open":"2074.87","high":"2078.8","low":"2071.5","close":"2076.18","volume":"456435.65","vol_ccy":"45643.565","vol_ccy_quote":"94718679.84513","confirm":1},{"ts":1779861600000,"open":"2076.19","high":"2078.51","low":"2073.74","close":"2077.13","volume":"323009.07","vol_ccy":"32300.907","vol_ccy_quote":"67053880.95741","confirm":1},{"ts":1779863400000,"open":"2077.14","high":"2080.4","low":"2076.43","close":"2078.69","volume":"516548.64","vol_ccy":"51654.864","vol_ccy_quote":"107366863.8811","confirm":1},{"ts":1779865200000,"open":"2078.69","high":"2079.82","low":"2074.39","close":"2079.16","volume":"374733.13","vol_ccy":"37473.313","vol_ccy_quote":"77841374.98796","confirm":1},{"ts":1779867000000,"open":"2079.16","high":"2083.46","low":"2077.2","close":"2082.71","volume":"526247.65","vol_ccy":"52624.765","vol_ccy_quote":"109495461.5637","confirm":1},{"ts":1779868800000,"open":"2082.72","high":"2095.93","low":"2082.49","close":"2092.8","volume":"1478367.68","vol_ccy":"147836.768","vol_ccy_quote":"308792093.97277","confirm":1},{"ts":1779870600000,"open":"2092.8","high":"2093.74","low":"2082.8","close":"2084","volume":"935693.17","vol_ccy":"93569.317","vol_ccy_quote":"195455792.57","confirm":1},{"ts":1779872400000,"open":"2084","high":"2084.56","low":"2077.44","close":"2080.48","volume":"750803.65","vol_ccy":"75080.365","vol_ccy_quote":"156182626.87434","confirm":1},{"ts":1779874200000,"open":"2080.48","high":"2087.2","low":"2080","close":"2082.55","volume":"441675.14","vol_ccy":"44167.514","vol_ccy_quote":"92054783.05504","confirm":1},{"ts":1779876000000,"open":"2082.55","high":"2087.24","low":"2080.15","close":"2084.54","volume":"322163.14","vol_ccy":"32216.314","vol_ccy_quote":"67131057.99756","confirm":1},{"ts":1779877800000,"open":"2084.53","high":"2085.81","low":"2078.3","close":"2078.7","volume":"303218.88","vol_ccy":"30321.888","vol_ccy_quote":"63099841.15984","confirm":1},{"ts":1779879600000,"open":"2078.7","high":"2084.42","low":"2077.73","close":"2082.08","volume":"364052.21","vol_ccy":"36405.221","vol_ccy_quote":"75788926.80571","confirm":1},{"ts":1779881400000,"open":"2082.07","high":"2084.34","low":"2077.34","close":"2079.74","volume":"338275.79","vol_ccy":"33827.579","vol_ccy_quote":"70372296.55848","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2073.27","close":"2084.14","volume":"1711781.76","vol_ccy":"171178.176","vol_ccy_quote":"356806216.2732","confirm":1},{"ts":1779885000000,"open":"2084.13","high":"2087.49","low":"2077.38","close":"2077.8","volume":"587290.1","vol_ccy":"58729.01","vol_ccy_quote":"122295372.72161","confirm":1},{"ts":1779886800000,"open":"2077.81","high":"2080","low":"2067","close":"2067.82","volume":"1077990.58","vol_ccy":"107799.058","vol_ccy_quote":"223408526.51354","confirm":1},{"ts":1779888600000,"open":"2067.81","high":"2071.37","low":"2051","close":"2063.85","volume":"2621216.14","vol_ccy":"262121.614","vol_ccy_quote":"539816122.07649","confirm":1},{"ts":1779890400000,"open":"2063.86","high":"2071.18","low":"2054.01","close":"2056.59","volume":"1480706.47","vol_ccy":"148070.647","vol_ccy_quote":"305443901.54832","confirm":1},{"ts":1779892200000,"open":"2056.58","high":"2063.45","low":"2053.9","close":"2061.89","volume":"881834.95","vol_ccy":"88183.495","vol_ccy_quote":"181598227.29057","confirm":1},{"ts":1779894000000,"open":"2061.88","high":"2075.94","low":"2060.4","close":"2072.4","volume":"1051236.67","vol_ccy":"105123.667","vol_ccy_quote":"217497529.85061","confirm":1},{"ts":1779895800000,"open":"2072.41","high":"2079.18","low":"2067.1","close":"2070.82","volume":"953124.09","vol_ccy":"95312.409","vol_ccy_quote":"197617310.5874","confirm":1},{"ts":1779897600000,"open":"2070.82","high":"2073.84","low":"2061.03","close":"2064.56","volume":"677707.24","vol_ccy":"67770.724","vol_ccy_quote":"140013973.62541","confirm":1},{"ts":1779899400000,"open":"2064.55","high":"2070.5","low":"2058.79","close":"2069.34","volume":"469593.06","vol_ccy":"46959.306","vol_ccy_quote":"96973485.64875","confirm":1},{"ts":1779901200000,"open":"2069.33","high":"2069.56","low":"2053.13","close":"2058","volume":"929421.58","vol_ccy":"92942.158","vol_ccy_quote":"191343594.78367","confirm":1},{"ts":1779903000000,"open":"2058.01","high":"2059.18","low":"2042.9","close":"2051.5","volume":"1468686.22","vol_ccy":"146868.622","vol_ccy_quote":"301132965.45578","confirm":1},{"ts":1779904800000,"open":"2051.5","high":"2053.45","low":"2042.44","close":"2051.59","volume":"880039.89","vol_ccy":"88003.989","vol_ccy_quote":"180281068.11391","confirm":1},{"ts":1779906600000,"open":"2051.58","high":"2056.3","low":"2049.23","close":"2055.89","volume":"376595.8","vol_ccy":"37659.58","vol_ccy_quote":"77327530.65364","confirm":1},{"ts":1779908400000,"open":"2055.89","high":"2059.62","low":"2053.83","close":"2057.34","volume":"353528.1","vol_ccy":"35352.81","vol_ccy_quote":"72704144.98391","confirm":1},{"ts":1779910200000,"open":"2057.34","high":"2060.58","low":"2053.49","close":"2056.88","volume":"276328.23","vol_ccy":"27632.823","vol_ccy_quote":"56852266.56607","confirm":1},{"ts":1779912000000,"open":"2056.89","high":"2065.8","low":"2056.52","close":"2060","volume":"381089.64","vol_ccy":"38108.964","vol_ccy_quote":"78552295.01246","confirm":1},{"ts":1779913800000,"open":"2060","high":"2063.84","low":"2057.6","close":"2062.31","volume":"146444.67","vol_ccy":"14644.467","vol_ccy_quote":"30184057.42385","confirm":1},{"ts":1779915600000,"open":"2062.3","high":"2062.3","low":"2055.15","close":"2055.15","volume":"151026.51","vol_ccy":"15102.651","vol_ccy_quote":"31090660.08621","confirm":1},{"ts":1779917400000,"open":"2055.16","high":"2055.21","low":"2014.34","close":"2020.44","volume":"2741920.21","vol_ccy":"274192.021","vol_ccy_quote":"556405796.75036","confirm":1},{"ts":1779919200000,"open":"2020.45","high":"2034.4","low":"2015","close":"2028.06","volume":"1432032","vol_ccy":"143203.2","vol_ccy_quote":"290046254.48777","confirm":1},{"ts":1779921000000,"open":"2028.05","high":"2033.01","low":"2024.2","close":"2024.63","volume":"503244.54","vol_ccy":"50324.454","vol_ccy_quote":"102092124.07326","confirm":1},{"ts":1779922800000,"open":"2024.63","high":"2029.53","low":"2017.2","close":"2018.63","volume":"745199.2","vol_ccy":"74519.92","vol_ccy_quote":"150752616.83095","confirm":1},{"ts":1779924600000,"open":"2018.63","high":"2025.46","low":"2018.07","close":"2024.02","volume":"538368.56","vol_ccy":"53836.856","vol_ccy_quote":"108857834.32217","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2027.37","low":"2020","close":"2023.79","volume":"489982.68","vol_ccy":"48998.268","vol_ccy_quote":"99164146.43033","confirm":1},{"ts":1779928200000,"open":"2023.79","high":"2028.65","low":"2023.12","close":"2027.62","volume":"305884.34","vol_ccy":"30588.434","vol_ccy_quote":"61965438.9339","confirm":1},{"ts":1779930000000,"open":"2027.62","high":"2028.5","low":"2011.23","close":"2016.37","volume":"1062165.57","vol_ccy":"106216.557","vol_ccy_quote":"214498868.60253","confirm":1},{"ts":1779931800000,"open":"2016.36","high":"2023.11","low":"2013.33","close":"2019.73","volume":"639926.93","vol_ccy":"63992.693","vol_ccy_quote":"129192136.07784","confirm":1},{"ts":1779933600000,"open":"2019.72","high":"2021.26","low":"2015.12","close":"2016.9","volume":"446608.34","vol_ccy":"44660.834","vol_ccy_quote":"90131877.22727","confirm":1},{"ts":1779935400000,"open":"2016.9","high":"2019.86","low":"2013.76","close":"2016.91","volume":"341107.3","vol_ccy":"34110.73","vol_ccy_quote":"68810280.96241","confirm":1},{"ts":1779937200000,"open":"2016.9","high":"2020.27","low":"1965.28","close":"1987.99","volume":"5699295.56","vol_ccy":"569929.556","vol_ccy_quote":"1134181454.67762","confirm":1},{"ts":1779939000000,"open":"1988","high":"1993.12","low":"1976.5","close":"1980.87","volume":"2119306.77","vol_ccy":"211930.677","vol_ccy_quote":"420525204.87896","confirm":1},{"ts":1779940800000,"open":"1980.86","high":"1985.74","low":"1966.05","close":"1979.8","volume":"2312305.39","vol_ccy":"231230.539","vol_ccy_quote":"456995351.91393","confirm":1},{"ts":1779942600000,"open":"1979.8","high":"1984.6","low":"1978","close":"1981.31","volume":"618352.63","vol_ccy":"61835.263","vol_ccy_quote":"122492044.62","confirm":1},{"ts":1779944400000,"open":"1981.31","high":"1982.44","low":"1974.6","close":"1975.09","volume":"581564.19","vol_ccy":"58156.419","vol_ccy_quote":"115050860.93709","confirm":1},{"ts":1779946200000,"open":"1975.09","high":"1979.99","low":"1974.6","close":"1978","volume":"465604.51","vol_ccy":"46560.451","vol_ccy_quote":"92072991.24521","confirm":1},{"ts":1779948000000,"open":"1977.99","high":"1980.15","low":"1975.03","close":"1977","volume":"322610.82","vol_ccy":"32261.082","vol_ccy_quote":"63807883.3464","confirm":1},{"ts":1779949800000,"open":"1977","high":"1984.04","low":"1970.8","close":"1983.25","volume":"931163.24","vol_ccy":"93116.324","vol_ccy_quote":"184174317.58296","confirm":1},{"ts":1779951600000,"open":"1983.25","high":"1991.47","low":"1981.51","close":"1988.28","volume":"758174.1","vol_ccy":"75817.41","vol_ccy_quote":"150666006.07664","confirm":1},{"ts":1779953400000,"open":"1988.27","high":"1996","low":"1988.27","close":"1994.3","volume":"828301.74","vol_ccy":"82830.174","vol_ccy_quote":"165075726.03811","confirm":1},{"ts":1779955200000,"open":"1994.31","high":"1995.23","low":"1984.27","close":"1985.8","volume":"688459.67","vol_ccy":"68845.967","vol_ccy_quote":"136957917.0588","confirm":1},{"ts":1779957000000,"open":"1985.8","high":"1991.25","low":"1983.76","close":"1987.2","volume":"397197.13","vol_ccy":"39719.713","vol_ccy_quote":"78964552.22523","confirm":1},{"ts":1779958800000,"open":"1987.2","high":"1990.41","low":"1983.02","close":"1990.11","volume":"331918.57","vol_ccy":"33191.857","vol_ccy_quote":"65974513.65927","confirm":1},{"ts":1779960600000,"open":"1990.11","high":"1994.4","low":"1988.63","close":"1992.99","volume":"531302.86","vol_ccy":"53130.286","vol_ccy_quote":"105850912.30361","confirm":1},{"ts":1779962400000,"open":"1993","high":"1997.76","low":"1988.95","close":"1992.13","volume":"635638.36","vol_ccy":"63563.836","vol_ccy_quote":"126728650.78183","confirm":1},{"ts":1779964200000,"open":"1992.13","high":"1994.42","low":"1987.05","close":"1989.27","volume":"388994.06","vol_ccy":"38899.406","vol_ccy_quote":"77457159.34387","confirm":1},{"ts":1779966000000,"open":"1989.28","high":"1991.96","low":"1986.24","close":"1986.91","volume":"554706.41","vol_ccy":"55470.641","vol_ccy_quote":"110333247.78365","confirm":1},{"ts":1779967800000,"open":"1986.91","high":"1990.31","low":"1985.31","close":"1989","volume":"227012.29","vol_ccy":"22701.229","vol_ccy_quote":"45141205.409","confirm":1},{"ts":1779969600000,"open":"1989","high":"1990","low":"1980.07","close":"1985.29","volume":"665337.59","vol_ccy":"66533.759","vol_ccy_quote":"132003669.75494","confirm":1},{"ts":1779971400000,"open":"1985.29","high":"1993.9","low":"1985.23","close":"1991.19","volume":"575614.6","vol_ccy":"57561.46","vol_ccy_quote":"114557021.3821","confirm":1},{"ts":1779973200000,"open":"1991.19","high":"1994.5","low":"1977.65","close":"1985.89","volume":"1143518.91","vol_ccy":"114351.891","vol_ccy_quote":"226935181.56338","confirm":1},{"ts":1779975000000,"open":"1985.88","high":"1986.25","low":"1974.1","close":"1980.67","volume":"1549607.72","vol_ccy":"154960.772","vol_ccy_quote":"306743645.54013","confirm":1},{"ts":1779976800000,"open":"1980.67","high":"2001.76","low":"1966.01","close":"1988.98","volume":"4012006.48","vol_ccy":"401200.648","vol_ccy_quote":"797030659.72534","confirm":1},{"ts":1779978600000,"open":"1988.98","high":"1993","low":"1980.4","close":"1992.34","volume":"1282521.51","vol_ccy":"128252.151","vol_ccy_quote":"254896525.79314","confirm":1},{"ts":1779980400000,"open":"1992.34","high":"1998.4","low":"1982.7","close":"1991.67","volume":"1143084.09","vol_ccy":"114308.409","vol_ccy_quote":"227523299.7471","confirm":1},{"ts":1779982200000,"open":"1991.66","high":"1994.9","low":"1986.42","close":"1989.57","volume":"445875.56","vol_ccy":"44587.556","vol_ccy_quote":"88761520.22926","confirm":1},{"ts":1779984000000,"open":"1989.56","high":"2004.01","low":"1984","close":"1997.98","volume":"1417447.22","vol_ccy":"141744.722","vol_ccy_quote":"282854267.92484","confirm":1},{"ts":1779985800000,"open":"1997.98","high":"2014.89","low":"1997.98","close":"2012.48","volume":"1502964.31","vol_ccy":"150296.431","vol_ccy_quote":"301781487.27232","confirm":1},{"ts":1779987600000,"open":"2012.48","high":"2016.23","low":"2008.02","close":"2013.83","volume":"930350.04","vol_ccy":"93035.004","vol_ccy_quote":"187257788.50885","confirm":1},{"ts":1779989400000,"open":"2013.83","high":"2026.4","low":"2012.74","close":"2018.27","volume":"1274745","vol_ccy":"127474.5","vol_ccy_quote":"257503260.73263","confirm":1},{"ts":1779991200000,"open":"2018.28","high":"2027.46","low":"2017","close":"2020.81","volume":"720191.8","vol_ccy":"72019.18","vol_ccy_quote":"145669151.22493","confirm":1},{"ts":1779993000000,"open":"2020.81","high":"2029.49","low":"2020.81","close":"2023.9","volume":"543996.58","vol_ccy":"54399.658","vol_ccy_quote":"110148532.92312","confirm":1},{"ts":1779994800000,"open":"2023.9","high":"2024","low":"2017.12","close":"2022.53","volume":"448131.45","vol_ccy":"44813.145","vol_ccy_quote":"90524717.44277","confirm":1},{"ts":1779996600000,"open":"2022.53","high":"2023.62","low":"2013.09","close":"2013.86","volume":"533739.06","vol_ccy":"53373.906","vol_ccy_quote":"107680167.32625","confirm":1},{"ts":1779998400000,"open":"2013.86","high":"2019.33","low":"2005.65","close":"2019","volume":"1222593.37","vol_ccy":"122259.337","vol_ccy_quote":"245971952.24891","confirm":1},{"ts":1780000200000,"open":"2019.01","high":"2019.43","low":"2012.81","close":"2013.41","volume":"239342.63","vol_ccy":"23934.263","vol_ccy_quote":"48262174.58138","confirm":1},{"ts":1780002000000,"open":"2013.41","high":"2022.78","low":"2012.63","close":"2020.01","volume":"301925.54","vol_ccy":"30192.554","vol_ccy_quote":"60948524.23324","confirm":1},{"ts":1780003800000,"open":"2020.02","high":"2023.82","low":"2019","close":"2019.02","volume":"171911.38","vol_ccy":"17191.138","vol_ccy_quote":"34750315.1469","confirm":1},{"ts":1780005600000,"open":"2019.01","high":"2022.06","low":"2010.7","close":"2010.7","volume":"312841.16","vol_ccy":"31284.116","vol_ccy_quote":"63031561.06997","confirm":1},{"ts":1780007400000,"open":"2010.7","high":"2011.26","low":"2004.02","close":"2004.76","volume":"437059.24","vol_ccy":"43705.924","vol_ccy_quote":"87726857.92379","confirm":1},{"ts":1780009200000,"open":"2004.76","high":"2011.91","low":"2004.75","close":"2010.21","volume":"325135.5","vol_ccy":"32513.55","vol_ccy_quote":"65286836.57065","confirm":1},{"ts":1780011000000,"open":"2010.2","high":"2011.68","low":"2005.7","close":"2009.05","volume":"231576.76","vol_ccy":"23157.676","vol_ccy_quote":"46514366.85969","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2016.39","low":"2009.05","close":"2013.7","volume":"392858.54","vol_ccy":"39285.854","vol_ccy_quote":"79108397.92231","confirm":1},{"ts":1780014600000,"open":"2013.7","high":"2016.5","low":"2010.12","close":"2011.65","volume":"228662.26","vol_ccy":"22866.226","vol_ccy_quote":"46037002.18086","confirm":1},{"ts":1780016400000,"open":"2011.65","high":"2015.59","low":"2006.18","close":"2007.03","volume":"380752.97","vol_ccy":"38075.297","vol_ccy_quote":"76559363.51749","confirm":1},{"ts":1780018200000,"open":"2007.02","high":"2010","low":"2005.1","close":"2007.36","volume":"290694.32","vol_ccy":"29069.432","vol_ccy_quote":"58341305.02259","confirm":1},{"ts":1780020000000,"open":"2007.36","high":"2009.84","low":"2000.1","close":"2000.83","volume":"473253.83","vol_ccy":"47325.383","vol_ccy_quote":"94868425.0842","confirm":1},{"ts":1780021800000,"open":"2000.82","high":"2005.2","low":"1995.89","close":"1998.31","volume":"748769.7","vol_ccy":"74876.97","vol_ccy_quote":"149756674.17853","confirm":1},{"ts":1780023600000,"open":"1998.32","high":"2007","low":"1998.32","close":"2003.65","volume":"342741.94","vol_ccy":"34274.194","vol_ccy_quote":"68675676.02801","confirm":1},{"ts":1780025400000,"open":"2003.66","high":"2004.42","low":"2000.16","close":"2001.88","volume":"151733.09","vol_ccy":"15173.309","vol_ccy_quote":"30382468.45174","confirm":1},{"ts":1780027200000,"open":"2001.87","high":"2004.14","low":"1997.4","close":"2003.7","volume":"397191.2","vol_ccy":"39719.12","vol_ccy_quote":"79469232.10486","confirm":1},{"ts":1780029000000,"open":"2003.7","high":"2007.73","low":"2003.34","close":"2007.48","volume":"287457.77","vol_ccy":"28745.777","vol_ccy_quote":"57657999.51265","confirm":1},{"ts":1780030800000,"open":"2007.48","high":"2015","low":"2007.02","close":"2010.29","volume":"693567.29","vol_ccy":"69356.729","vol_ccy_quote":"139496333.32506","confirm":1},{"ts":1780032600000,"open":"2010.29","high":"2014.27","low":"2007.32","close":"2013.41","volume":"359738.59","vol_ccy":"35973.859","vol_ccy_quote":"72336971.18818","confirm":1},{"ts":1780034400000,"open":"2013.41","high":"2020.71","low":"2011.07","close":"2014.39","volume":"806250.65","vol_ccy":"80625.065","vol_ccy_quote":"162570029.53708","confirm":1},{"ts":1780036200000,"open":"2014.4","high":"2018.21","low":"2012.78","close":"2017.14","volume":"333447.42","vol_ccy":"33344.742","vol_ccy_quote":"67186372.43044","confirm":1},{"ts":1780038000000,"open":"2017.15","high":"2019","low":"2014.2","close":"2015.3","volume":"419817.16","vol_ccy":"41981.716","vol_ccy_quote":"84659965.23712","confirm":1},{"ts":1780039800000,"open":"2015.29","high":"2015.3","low":"2002.51","close":"2006.77","volume":"1202851.67","vol_ccy":"120285.167","vol_ccy_quote":"241309604.75069","confirm":1},{"ts":1780041600000,"open":"2006.77","high":"2013","low":"2006.03","close":"2009.39","volume":"654210.46","vol_ccy":"65421.046","vol_ccy_quote":"131465185.30162","confirm":1},{"ts":1780043400000,"open":"2009.39","high":"2010","low":"2004.65","close":"2005.64","volume":"328670.42","vol_ccy":"32867.042","vol_ccy_quote":"65985347.82916","confirm":1},{"ts":1780045200000,"open":"2005.64","high":"2015.18","low":"2005.3","close":"2014.79","volume":"379315.84","vol_ccy":"37931.584","vol_ccy_quote":"76313197.94487","confirm":1},{"ts":1780047000000,"open":"2014.8","high":"2015.2","low":"2009.99","close":"2013.74","volume":"429644.91","vol_ccy":"42964.491","vol_ccy_quote":"86427481.31678","confirm":1},{"ts":1780048800000,"open":"2013.74","high":"2013.91","low":"2010.3","close":"2011.11","volume":"186878.44","vol_ccy":"18687.844","vol_ccy_quote":"37599363.68058","confirm":1},{"ts":1780050600000,"open":"2011.1","high":"2013.38","low":"2008.45","close":"2010.1","volume":"316894.48","vol_ccy":"31689.448","vol_ccy_quote":"63704410.32864","confirm":1},{"ts":1780052400000,"open":"2010.11","high":"2013.58","low":"2008.1","close":"2009.22","volume":"231974.19","vol_ccy":"23197.419","vol_ccy_quote":"46651300.74781","confirm":1},{"ts":1780054200000,"open":"2009.22","high":"2009.93","low":"2001.2","close":"2006.42","volume":"583381.5","vol_ccy":"58338.15","vol_ccy_quote":"116991381.44596","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2006.43","low":"1998.1","close":"2000.9","volume":"722482.24","vol_ccy":"72248.224","vol_ccy_quote":"144613630.71688","confirm":1},{"ts":1780057800000,"open":"2000.9","high":"2002.47","low":"1994.01","close":"1998.8","volume":"851067.2","vol_ccy":"85106.72","vol_ccy_quote":"170050963.12754","confirm":1},{"ts":1780059600000,"open":"1998.8","high":"1998.92","low":"1992.44","close":"1995.94","volume":"613976.17","vol_ccy":"61397.617","vol_ccy_quote":"122506800.75428","confirm":1},{"ts":1780061400000,"open":"1995.94","high":"2005.36","low":"1986.68","close":"1998.69","volume":"1653842.46","vol_ccy":"165384.246","vol_ccy_quote":"330115892.10797","confirm":1},{"ts":1780063200000,"open":"1998.7","high":"2001.46","low":"1975.35","close":"1986.46","volume":"2118503.59","vol_ccy":"211850.359","vol_ccy_quote":"420726140.51618","confirm":1},{"ts":1780065000000,"open":"1986.46","high":"2003.3","low":"1982.32","close":"2000.79","volume":"1974864.24","vol_ccy":"197486.424","vol_ccy_quote":"393843902.60882","confirm":1},{"ts":1780066800000,"open":"2000.8","high":"2028","low":"1998.25","close":"2024.27","volume":"3623497.16","vol_ccy":"362349.716","vol_ccy_quote":"730357356.86395","confirm":1},{"ts":1780068600000,"open":"2024.27","high":"2045.55","low":"2024.07","close":"2030.87","volume":"4713422.38","vol_ccy":"471342.238","vol_ccy_quote":"959228622.74562","confirm":1},{"ts":1780070400000,"open":"2030.88","high":"2040.75","low":"2021.21","close":"2024.22","volume":"1430673.25","vol_ccy":"143067.325","vol_ccy_quote":"290418611.20572","confirm":1},{"ts":1780072200000,"open":"2024.22","high":"2042.58","low":"2024.03","close":"2039.53","volume":"1701603.18","vol_ccy":"170160.318","vol_ccy_quote":"346582656.22191","confirm":1},{"ts":1780074000000,"open":"2039.53","high":"2043.34","low":"2032.89","close":"2039.03","volume":"871416.08","vol_ccy":"87141.608","vol_ccy_quote":"177640312.28609","confirm":1},{"ts":1780075800000,"open":"2039.03","high":"2040.45","low":"2025.11","close":"2027.4","volume":"850644.18","vol_ccy":"85064.418","vol_ccy_quote":"172794672.03595","confirm":1},{"ts":1780077600000,"open":"2027.4","high":"2030.88","low":"2021.69","close":"2023.2","volume":"690707.56","vol_ccy":"69070.756","vol_ccy_quote":"139910151.06552","confirm":1},{"ts":1780079400000,"open":"2023.2","high":"2026.4","low":"2005","close":"2010.56","volume":"1648173.29","vol_ccy":"164817.329","vol_ccy_quote":"332025546.32011","confirm":1},{"ts":1780081200000,"open":"2010.55","high":"2016.2","low":"2003.56","close":"2010.22","volume":"714129.26","vol_ccy":"71412.926","vol_ccy_quote":"143564084.77472","confirm":1},{"ts":1780083000000,"open":"2010.22","high":"2021.55","low":"2010.22","close":"2016.02","volume":"670439.42","vol_ccy":"67043.942","vol_ccy_quote":"135280747.14593","confirm":1},{"ts":1780084800000,"open":"2016.02","high":"2023","low":"2013.64","close":"2020.2","volume":"447147.66","vol_ccy":"44714.766","vol_ccy_quote":"90266349.85225","confirm":1},{"ts":1780086600000,"open":"2020.2","high":"2022","low":"2015.19","close":"2017.48","volume":"253849.38","vol_ccy":"25384.938","vol_ccy_quote":"51236998.06401","confirm":1},{"ts":1780088400000,"open":"2017.47","high":"2023.36","low":"2008.58","close":"2011.5","volume":"365699.83","vol_ccy":"36569.983","vol_ccy_quote":"73695979.10986","confirm":1},{"ts":1780090200000,"open":"2011.49","high":"2015.68","low":"2007","close":"2008.75","volume":"256919.47","vol_ccy":"25691.947","vol_ccy_quote":"51654908.94486","confirm":1},{"ts":1780092000000,"open":"2008.75","high":"2016.87","low":"2006.8","close":"2014.2","volume":"316717.36","vol_ccy":"31671.736","vol_ccy_quote":"63689989.37664","confirm":1},{"ts":1780093800000,"open":"2014.21","high":"2015.13","low":"2010.17","close":"2012.84","volume":"209936.94","vol_ccy":"20993.694","vol_ccy_quote":"42254029.41381","confirm":1},{"ts":1780095600000,"open":"2012.84","high":"2013.76","low":"2006.7","close":"2008.4","volume":"375138.93","vol_ccy":"37513.893","vol_ccy_quote":"75400649.10891","confirm":1},{"ts":1780097400000,"open":"2008.39","high":"2014.91","low":"2005.43","close":"2013.44","volume":"375812.26","vol_ccy":"37581.226","vol_ccy_quote":"75558836.89366","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2015.38","low":"2011.13","close":"2011.73","volume":"207874.26","vol_ccy":"20787.426","vol_ccy_quote":"41859497.56366","confirm":1},{"ts":1780101000000,"open":"2011.73","high":"2015.5","low":"2009.66","close":"2013.95","volume":"193387.2","vol_ccy":"19338.72","vol_ccy_quote":"38930032.52956","confirm":1},{"ts":1780102800000,"open":"2013.94","high":"2019.8","low":"2012.6","close":"2019.39","volume":"279139.71","vol_ccy":"27913.971","vol_ccy_quote":"56305887.24499","confirm":1},{"ts":1780104600000,"open":"2019.39","high":"2020.8","low":"2016.34","close":"2018.65","volume":"294309.67","vol_ccy":"29430.967","vol_ccy_quote":"59417978.25901","confirm":1},{"ts":1780106400000,"open":"2018.64","high":"2020.2","low":"2016.1","close":"2017.01","volume":"160753.61","vol_ccy":"16075.361","vol_ccy_quote":"32447168.07467","confirm":1},{"ts":1780108200000,"open":"2017","high":"2020.47","low":"2017","close":"2020.47","volume":"132010.19","vol_ccy":"13201.019","vol_ccy_quote":"26655816.95796","confirm":1},{"ts":1780110000000,"open":"2020.47","high":"2022.7","low":"2017.47","close":"2019.37","volume":"245156.64","vol_ccy":"24515.664","vol_ccy_quote":"49533449.34754","confirm":1},{"ts":1780111800000,"open":"2019.38","high":"2019.38","low":"2014","close":"2015.77","volume":"313364.31","vol_ccy":"31336.431","vol_ccy_quote":"63182223.03439","confirm":1},{"ts":1780113600000,"open":"2015.78","high":"2017.65","low":"2007.4","close":"2008.2","volume":"578306.99","vol_ccy":"57830.699","vol_ccy_quote":"116329595.22505","confirm":1},{"ts":1780115400000,"open":"2008.19","high":"2010.33","low":"2000.78","close":"2010.18","volume":"944837.54","vol_ccy":"94483.754","vol_ccy_quote":"189494991.11216","confirm":1},{"ts":1780117200000,"open":"2010.17","high":"2018.19","low":"2007.16","close":"2012.21","volume":"652435.83","vol_ccy":"65243.583","vol_ccy_quote":"131394319.44484","confirm":1},{"ts":1780119000000,"open":"2012.22","high":"2016.43","low":"2012","close":"2014.92","volume":"192986.01","vol_ccy":"19298.601","vol_ccy_quote":"38881667.2931","confirm":1},{"ts":1780120800000,"open":"2014.91","high":"2016.31","low":"2011.67","close":"2015.85","volume":"177191.26","vol_ccy":"17719.126","vol_ccy_quote":"35682042.60452","confirm":1},{"ts":1780122600000,"open":"2015.86","high":"2019.99","low":"2014.9","close":"2016.01","volume":"335700.22","vol_ccy":"33570.022","vol_ccy_quote":"67724893.42988","confirm":1},{"ts":1780124400000,"open":"2016.01","high":"2016.9","low":"2013.54","close":"2016.32","volume":"134605.83","vol_ccy":"13460.583","vol_ccy_quote":"27119442.22826","confirm":1},{"ts":1780126200000,"open":"2016.32","high":"2016.7","low":"2012.52","close":"2015.31","volume":"152007.62","vol_ccy":"15200.762","vol_ccy_quote":"30612638.02653","confirm":1},{"ts":1780128000000,"open":"2015.32","high":"2015.32","low":"2012.86","close":"2014.19","volume":"73160.63","vol_ccy":"7316.063","vol_ccy_quote":"14735489.69551","confirm":1},{"ts":1780129800000,"open":"2014.19","high":"2014.87","low":"2012.77","close":"2013.42","volume":"76588.05","vol_ccy":"7658.805","vol_ccy_quote":"15422695.45238","confirm":1},{"ts":1780131600000,"open":"2013.43","high":"2016.23","low":"2012.88","close":"2015.5","volume":"131358.04","vol_ccy":"13135.804","vol_ccy_quote":"26462095.36687","confirm":1},{"ts":1780133400000,"open":"2015.5","high":"2016.44","low":"2014.34","close":"2015.75","volume":"140705.59","vol_ccy":"14070.559","vol_ccy_quote":"28360960.77883","confirm":1},{"ts":1780135200000,"open":"2015.74","high":"2021.8","low":"2015.4","close":"2017.99","volume":"468301.92","vol_ccy":"46830.192","vol_ccy_quote":"94541681.60064","confirm":1},{"ts":1780137000000,"open":"2018","high":"2019.68","low":"2016.04","close":"2017.1","volume":"167052.42","vol_ccy":"16705.242","vol_ccy_quote":"33713426.2719","confirm":1},{"ts":1780138800000,"open":"2017.1","high":"2017.18","low":"2014.22","close":"2015.76","volume":"157403.29","vol_ccy":"15740.329","vol_ccy_quote":"31728926.59798","confirm":1},{"ts":1780140600000,"open":"2015.75","high":"2018.44","low":"2015.75","close":"2016.6","volume":"117393.93","vol_ccy":"11739.393","vol_ccy_quote":"23679553.29332","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2018.8","low":"2016.09","close":"2017.95","volume":"114272.57","vol_ccy":"11427.257","vol_ccy_quote":"23051526.68411","confirm":1},{"ts":1780144200000,"open":"2017.95","high":"2019.42","low":"2016.13","close":"2019.01","volume":"125655.89","vol_ccy":"12565.589","vol_ccy_quote":"25355793.20611","confirm":1},{"ts":1780146000000,"open":"2019.01","high":"2021.99","low":"2018","close":"2019.69","volume":"305471.38","vol_ccy":"30547.138","vol_ccy_quote":"61698293.08266","confirm":1},{"ts":1780147800000,"open":"2019.7","high":"2019.97","low":"2016.33","close":"2019.92","volume":"225433.81","vol_ccy":"22543.381","vol_ccy_quote":"45497622.74652","confirm":1},{"ts":1780149600000,"open":"2019.92","high":"2029.09","low":"2019.47","close":"2026.61","volume":"726495.77","vol_ccy":"72649.577","vol_ccy_quote":"147056893.75009","confirm":1},{"ts":1780151400000,"open":"2026.61","high":"2029.99","low":"2024.37","close":"2025.74","volume":"550464.06","vol_ccy":"55046.406","vol_ccy_quote":"111577446.13969","confirm":1},{"ts":1780153200000,"open":"2025.74","high":"2031.51","low":"2023.31","close":"2025.93","volume":"468209.76","vol_ccy":"46820.976","vol_ccy_quote":"94914722.16272","confirm":1},{"ts":1780155000000,"open":"2025.94","high":"2026.8","low":"2023.16","close":"2025.69","volume":"223608.2","vol_ccy":"22360.82","vol_ccy_quote":"45280238.63073","confirm":1},{"ts":1780156800000,"open":"2025.69","high":"2027.44","low":"2023.58","close":"2024.82","volume":"214789.44","vol_ccy":"21478.944","vol_ccy_quote":"43495134.81844","confirm":1},{"ts":1780158600000,"open":"2024.83","high":"2027.4","low":"2024.2","close":"2026.14","volume":"150389.29","vol_ccy":"15038.929","vol_ccy_quote":"30464515.93198","confirm":1},{"ts":1780160400000,"open":"2026.13","high":"2028","low":"2023.53","close":"2025.4","volume":"346839.6","vol_ccy":"34683.96","vol_ccy_quote":"70249136.6495","confirm":1},{"ts":1780162200000,"open":"2025.41","high":"2026.52","low":"2018.58","close":"2026.21","volume":"395346.5","vol_ccy":"39534.65","vol_ccy_quote":"79941457.04643","confirm":1},{"ts":1780164000000,"open":"2026.2","high":"2028.7","low":"2023.62","close":"2024","volume":"164049.72","vol_ccy":"16404.972","vol_ccy_quote":"33239238.51394","confirm":1},{"ts":1780165800000,"open":"2024.01","high":"2029.29","low":"2024","close":"2026.58","volume":"162248.33","vol_ccy":"16224.833","vol_ccy_quote":"32884728.25487","confirm":1},{"ts":1780167600000,"open":"2026.58","high":"2027","low":"2024.3","close":"2024.5","volume":"126931.91","vol_ccy":"12693.191","vol_ccy_quote":"25709702.68565","confirm":1},{"ts":1780169400000,"open":"2024.51","high":"2028.14","low":"2023.89","close":"2027.72","volume":"175608.2","vol_ccy":"17560.82","vol_ccy_quote":"35579241.90385","confirm":1},{"ts":1780171200000,"open":"2027.71","high":"2028.6","low":"2026.44","close":"2026.76","volume":"100086.49","vol_ccy":"10008.649","vol_ccy_quote":"20295483.94371","confirm":1},{"ts":1780173000000,"open":"2026.77","high":"2026.89","low":"2024.79","close":"2026.03","volume":"58805.85","vol_ccy":"5880.585","vol_ccy_quote":"11912883.62572","confirm":1},{"ts":1780174800000,"open":"2026.04","high":"2030.41","low":"2026.03","close":"2029.42","volume":"131583.99","vol_ccy":"13158.399","vol_ccy_quote":"26691422.09026","confirm":1},{"ts":1780176600000,"open":"2029.42","high":"2030.5","low":"2026.87","close":"2027.57","volume":"99017.93","vol_ccy":"9901.793","vol_ccy_quote":"20089686.80218","confirm":1},{"ts":1780178400000,"open":"2027.58","high":"2027.58","low":"2020.41","close":"2023.73","volume":"244040.42","vol_ccy":"24404.042","vol_ccy_quote":"49381088.79411","confirm":1},{"ts":1780180200000,"open":"2023.73","high":"2023.86","low":"2019.74","close":"2022.51","volume":"149008.21","vol_ccy":"14900.821","vol_ccy_quote":"30121398.01017","confirm":1},{"ts":1780182000000,"open":"2022.5","high":"2025.3","low":"2019.31","close":"2021.27","volume":"215992.12","vol_ccy":"21599.212","vol_ccy_quote":"43669300.56907","confirm":1},{"ts":1780183800000,"open":"2021.26","high":"2021.72","low":"2019.2","close":"2021.41","volume":"142443.2","vol_ccy":"14244.32","vol_ccy_quote":"28779517.58455","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2027","low":"2019.75","close":"2024.22","volume":"190446.9","vol_ccy":"19044.69","vol_ccy_quote":"38539217.09043","confirm":1},{"ts":1780187400000,"open":"2024.22","high":"2026.26","low":"2022.75","close":"2026.03","volume":"156864.19","vol_ccy":"15686.419","vol_ccy_quote":"31757890.53685","confirm":1},{"ts":1780189200000,"open":"2026.03","high":"2033.44","low":"2025.66","close":"2029.01","volume":"525032.63","vol_ccy":"52503.263","vol_ccy_quote":"106577163.66498","confirm":1},{"ts":1780191000000,"open":"2029","high":"2032.62","low":"2027.6","close":"2028.27","volume":"239185.77","vol_ccy":"23918.577","vol_ccy_quote":"48548217.17982","confirm":1},{"ts":1780192800000,"open":"2028.28","high":"2037.4","low":"2026.89","close":"2027.21","volume":"637502.2","vol_ccy":"63750.22","vol_ccy_quote":"129587167.26869","confirm":1},{"ts":1780194600000,"open":"2027.21","high":"2034.28","low":"2026.97","close":"2033.36","volume":"444365.04","vol_ccy":"44436.504","vol_ccy_quote":"90218075.23663","confirm":1},{"ts":1780196400000,"open":"2033.36","high":"2036","low":"2031.05","close":"2035.25","volume":"258262.11","vol_ccy":"25826.211","vol_ccy_quote":"52516551.17033","confirm":1},{"ts":1780198200000,"open":"2035.25","high":"2035.56","low":"2032.44","close":"2032.44","volume":"117629.84","vol_ccy":"11762.984","vol_ccy_quote":"23926499.28345","confirm":1},{"ts":1780200000000,"open":"2032.45","high":"2034.2","low":"2030.36","close":"2032.66","volume":"127798.57","vol_ccy":"12779.857","vol_ccy_quote":"25969849.99795","confirm":1},{"ts":1780201800000,"open":"2032.66","high":"2033.56","low":"2031.18","close":"2032.78","volume":"94473.2","vol_ccy":"9447.32","vol_ccy_quote":"19198843.25084","confirm":1},{"ts":1780203600000,"open":"2032.78","high":"2032.99","low":"2029.9","close":"2030.96","volume":"105248.24","vol_ccy":"10524.824","vol_ccy_quote":"21377020.61376","confirm":1},{"ts":1780205400000,"open":"2030.95","high":"2032","low":"2028.44","close":"2029.41","volume":"112535.77","vol_ccy":"11253.577","vol_ccy_quote":"22842228.03093","confirm":1},{"ts":1780207200000,"open":"2029.4","high":"2030.18","low":"2027.68","close":"2028.51","volume":"126182.95","vol_ccy":"12618.295","vol_ccy_quote":"25599520.70395","confirm":1},{"ts":1780209000000,"open":"2028.5","high":"2030","low":"2028.1","close":"2029","volume":"108603.56","vol_ccy":"10860.356","vol_ccy_quote":"22036977.89719","confirm":1},{"ts":1780210800000,"open":"2029","high":"2029","low":"2023.51","close":"2024.37","volume":"282543.66","vol_ccy":"28254.366","vol_ccy_quote":"57234836.24542","confirm":1},{"ts":1780212600000,"open":"2024.37","high":"2024.95","low":"2021.66","close":"2023.12","volume":"362733.3","vol_ccy":"36273.33","vol_ccy_quote":"73385105.87389","confirm":1},{"ts":1780214400000,"open":"2023.12","high":"2027.5","low":"2023.12","close":"2025.78","volume":"271590.11","vol_ccy":"27159.011","vol_ccy_quote":"55013615.33682","confirm":1},{"ts":1780216200000,"open":"2025.78","high":"2028.51","low":"2022","close":"2026.8","volume":"337480.18","vol_ccy":"33748.018","vol_ccy_quote":"68331189.28913","confirm":1},{"ts":1780218000000,"open":"2026.8","high":"2027","low":"2023.66","close":"2025.94","volume":"188440.82","vol_ccy":"18844.082","vol_ccy_quote":"38165054.10502","confirm":1},{"ts":1780219800000,"open":"2025.94","high":"2027.39","low":"2017.5","close":"2020.35","volume":"470115.47","vol_ccy":"47011.547","vol_ccy_quote":"95023444.84921","confirm":1},{"ts":1780221600000,"open":"2020.35","high":"2020.99","low":"2014.01","close":"2017.58","volume":"866528.28","vol_ccy":"86652.828","vol_ccy_quote":"174774993.54186","confirm":1},{"ts":1780223400000,"open":"2017.58","high":"2020.56","low":"2016.2","close":"2020.29","volume":"246804.86","vol_ccy":"24680.486","vol_ccy_quote":"49810304.55222","confirm":1},{"ts":1780225200000,"open":"2020.29","high":"2023.62","low":"2020.06","close":"2022.15","volume":"269041.44","vol_ccy":"26904.144","vol_ccy_quote":"54392032.55761","confirm":1},{"ts":1780227000000,"open":"2022.15","high":"2023.1","low":"2020.85","close":"2022.32","volume":"106716.2","vol_ccy":"10671.62","vol_ccy_quote":"21576591.15967","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2024.31","low":"2018.22","close":"2022.49","volume":"305274.4","vol_ccy":"30527.44","vol_ccy_quote":"61696657.0654","confirm":1},{"ts":1780230600000,"open":"2022.5","high":"2024.18","low":"2020.02","close":"2021.41","volume":"133303.78","vol_ccy":"13330.378","vol_ccy_quote":"26960636.28536","confirm":1},{"ts":1780232400000,"open":"2021.41","high":"2025.58","low":"2020.17","close":"2023.42","volume":"223387.33","vol_ccy":"22338.733","vol_ccy_quote":"45200348.69834","confirm":1},{"ts":1780234200000,"open":"2023.42","high":"2024.5","low":"2018.56","close":"2019.39","volume":"196928.63","vol_ccy":"19692.863","vol_ccy_quote":"39808142.88974","confirm":1},{"ts":1780236000000,"open":"2019.39","high":"2020.46","low":"2004.59","close":"2010.19","volume":"1500752.15","vol_ccy":"150075.215","vol_ccy_quote":"301748502.1397","confirm":1},{"ts":1780237800000,"open":"2010.2","high":"2012.87","low":"2004.5","close":"2007.05","volume":"875519.74","vol_ccy":"87551.974","vol_ccy_quote":"175831136.29744","confirm":1},{"ts":1780239600000,"open":"2007.05","high":"2014.25","low":"2006.29","close":"2012.56","volume":"627016.2","vol_ccy":"62701.62","vol_ccy_quote":"126032434.69768","confirm":1},{"ts":1780241400000,"open":"2012.57","high":"2013.99","low":"2007.23","close":"2009.36","volume":"347929.22","vol_ccy":"34792.922","vol_ccy_quote":"69948228.40722","confirm":1},{"ts":1780243200000,"open":"2009.35","high":"2011.6","low":"2002.08","close":"2006.1","volume":"628418.34","vol_ccy":"62841.834","vol_ccy_quote":"126073289.16543","confirm":1},{"ts":1780245000000,"open":"2006.09","high":"2006.09","low":"1997.02","close":"2001.54","volume":"958443.24","vol_ccy":"95844.324","vol_ccy_quote":"191692771.0356","confirm":1},{"ts":1780246800000,"open":"2001.54","high":"2003.33","low":"1995.89","close":"2002","volume":"453034.31","vol_ccy":"45303.431","vol_ccy_quote":"90588665.89196","confirm":1},{"ts":1780248600000,"open":"2001.99","high":"2007.31","low":"2001.99","close":"2005.14","volume":"475334.26","vol_ccy":"47533.426","vol_ccy_quote":"95312918.19107","confirm":1},{"ts":1780250400000,"open":"2005.13","high":"2005.47","low":"2000.25","close":"2002.11","volume":"248665.35","vol_ccy":"24866.535","vol_ccy_quote":"49789860.28301","confirm":1},{"ts":1780252200000,"open":"2002.1","high":"2004.56","low":"1998.28","close":"1999.86","volume":"270616.26","vol_ccy":"27061.626","vol_ccy_quote":"54153092.32743","confirm":1},{"ts":1780254000000,"open":"1999.86","high":"2002.03","low":"1992.27","close":"1996.92","volume":"415499.51","vol_ccy":"41549.951","vol_ccy_quote":"82930794.05952","confirm":1},{"ts":1780255800000,"open":"1996.92","high":"1999.34","low":"1993.14","close":"1999","volume":"214331.47","vol_ccy":"21433.147","vol_ccy_quote":"42786953.78824","confirm":1},{"ts":1780257600000,"open":"1999.01","high":"2004.33","low":"1998.96","close":"2002.26","volume":"403831.2","vol_ccy":"40383.12","vol_ccy_quote":"80836180.31993","confirm":1},{"ts":1780259400000,"open":"2002.27","high":"2008.93","low":"2001.5","close":"2006.57","volume":"205876.25","vol_ccy":"20587.625","vol_ccy_quote":"41283233.62652","confirm":1},{"ts":1780261200000,"open":"2006.57","high":"2009.48","low":"2004.35","close":"2006.44","volume":"250279.56","vol_ccy":"25027.956","vol_ccy_quote":"50223091.61893","confirm":1},{"ts":1780263000000,"open":"2006.44","high":"2013.9","low":"2005.7","close":"2011.49","volume":"609196.34","vol_ccy":"60919.634","vol_ccy_quote":"122501423.06991","confirm":1},{"ts":1780264800000,"open":"2011.49","high":"2013.64","low":"2003.16","close":"2009.07","volume":"444701.03","vol_ccy":"44470.103","vol_ccy_quote":"89322904.69793","confirm":1},{"ts":1780266600000,"open":"2009.07","high":"2013.67","low":"2009","close":"2011.76","volume":"209049.77","vol_ccy":"20904.977","vol_ccy_quote":"42047043.62017","confirm":1},{"ts":1780268400000,"open":"2011.76","high":"2022.4","low":"2007.53","close":"2008.25","volume":"709047.94","vol_ccy":"70904.794","vol_ccy_quote":"142890311.10576","confirm":1},{"ts":1780270200000,"open":"2008.26","high":"2008.44","low":"1999.12","close":"2006.39","volume":"477105.75","vol_ccy":"47710.575","vol_ccy_quote":"95585143.78636","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2016.85","low":"2005.33","close":"2016.14","volume":"701864.81","vol_ccy":"70186.481","vol_ccy_quote":"141207678.16922","confirm":1},{"ts":1780273800000,"open":"2016.13","high":"2020.83","low":"2011.5","close":"2014.71","volume":"523191.99","vol_ccy":"52319.199","vol_ccy_quote":"105470081.29077","confirm":1},{"ts":1780275600000,"open":"2014.7","high":"2016.16","low":"2001.29","close":"2003.75","volume":"615059.55","vol_ccy":"61505.955","vol_ccy_quote":"123430597.60553","confirm":1},{"ts":1780277400000,"open":"2003.75","high":"2006.4","low":"1993.5","close":"1994.19","volume":"800384","vol_ccy":"80038.4","vol_ccy_quote":"159994416.2256","confirm":1},{"ts":1780279200000,"open":"1994.19","high":"2005.41","low":"1990.03","close":"2003.81","volume":"860879.54","vol_ccy":"86087.954","vol_ccy_quote":"172083730.00307","confirm":1},{"ts":1780281000000,"open":"2003.81","high":"2017.21","low":"2001.07","close":"2010.63","volume":"834751.39","vol_ccy":"83475.139","vol_ccy_quote":"167909325.36054","confirm":1},{"ts":1780282800000,"open":"2010.62","high":"2017.61","low":"2010","close":"2014.27","volume":"579805","vol_ccy":"57980.5","vol_ccy_quote":"116763177.01781","confirm":1},{"ts":1780284600000,"open":"2014.27","high":"2016.2","low":"2007.62","close":"2008.19","volume":"367961.24","vol_ccy":"36796.124","vol_ccy_quote":"74015194.59237","confirm":1},{"ts":1780286400000,"open":"2008.19","high":"2011.17","low":"1994.51","close":"1995.16","volume":"942937.32","vol_ccy":"94293.732","vol_ccy_quote":"188656922.60238","confirm":1},{"ts":1780288200000,"open":"1995.16","high":"2001.57","low":"1992.98","close":"1999.08","volume":"556865.45","vol_ccy":"55686.545","vol_ccy_quote":"111241565.46252","confirm":1},{"ts":1780290000000,"open":"1999.09","high":"2000.7","low":"1992.3","close":"1992.57","volume":"459888.78","vol_ccy":"45988.878","vol_ccy_quote":"91822468.06778","confirm":1},{"ts":1780291800000,"open":"1992.58","high":"1997.4","low":"1990.62","close":"1993.86","volume":"441222.89","vol_ccy":"44122.289","vol_ccy_quote":"87995611.557","confirm":1},{"ts":1780293600000,"open":"1993.86","high":"1994.58","low":"1983.68","close":"1985.71","volume":"1149598.16","vol_ccy":"114959.816","vol_ccy_quote":"228595117.59293","confirm":1},{"ts":1780295400000,"open":"1985.71","high":"1988.51","low":"1978.9","close":"1987.06","volume":"1301520.57","vol_ccy":"130152.057","vol_ccy_quote":"258247826.09364","confirm":1},{"ts":1780297200000,"open":"1987.07","high":"1989.99","low":"1984","close":"1984.73","volume":"446780.8","vol_ccy":"44678.08","vol_ccy_quote":"88788275.55247","confirm":1},{"ts":1780299000000,"open":"1984.73","high":"1985.18","low":"1970.12","close":"1975.53","volume":"1605277.75","vol_ccy":"160527.775","vol_ccy_quote":"317396773.95732","confirm":1},{"ts":1780300800000,"open":"1975.52","high":"1979.03","low":"1972.81","close":"1975.23","volume":"533130.43","vol_ccy":"53313.043","vol_ccy_quote":"105400048.17002","confirm":1},{"ts":1780302600000,"open":"1975.23","high":"1984.66","low":"1971.17","close":"1983.21","volume":"859739.67","vol_ccy":"85973.967","vol_ccy_quote":"170080966.83429","confirm":1},{"ts":1780304400000,"open":"1983.22","high":"1989.58","low":"1982.89","close":"1986.01","volume":"560673.9","vol_ccy":"56067.39","vol_ccy_quote":"111364269.8454","confirm":1},{"ts":1780306200000,"open":"1986","high":"1988.92","low":"1983.75","close":"1986.81","volume":"418510.95","vol_ccy":"41851.095","vol_ccy_quote":"83139389.66882","confirm":1},{"ts":1780308000000,"open":"1986.81","high":"1988.08","low":"1980.76","close":"1982.83","volume":"487684.14","vol_ccy":"48768.414","vol_ccy_quote":"96770115.44221","confirm":1},{"ts":1780309800000,"open":"1982.84","high":"1986.22","low":"1979.61","close":"1983.76","volume":"384915.37","vol_ccy":"38491.537","vol_ccy_quote":"76343505.79536","confirm":1},{"ts":1780311600000,"open":"1983.77","high":"1985.33","low":"1982.05","close":"1983.07","volume":"142932.76","vol_ccy":"14293.276","vol_ccy_quote":"28349086.49411","confirm":1},{"ts":1780313400000,"open":"1983.06","high":"1986.03","low":"1975.36","close":"1980.6","volume":"540296.53","vol_ccy":"54029.653","vol_ccy_quote":"107010360.41219","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"1987.92","low":"1966","close":"1986.15","volume":"2060421.77","vol_ccy":"206042.177","vol_ccy_quote":"407151339.48432","confirm":1},{"ts":1780317000000,"open":"1986.15","high":"1993.83","low":"1983.32","close":"1988.49","volume":"952662.08","vol_ccy":"95266.208","vol_ccy_quote":"189497281.09726","confirm":1},{"ts":1780318800000,"open":"1988.5","high":"1989.42","low":"1971.26","close":"1976.26","volume":"1919601.92","vol_ccy":"191960.192","vol_ccy_quote":"379512057.98547","confirm":1},{"ts":1780320600000,"open":"1976.26","high":"1983","low":"1955","close":"1970.59","volume":"2995161.7","vol_ccy":"299516.17","vol_ccy_quote":"589189633.79343","confirm":1},{"ts":1780322400000,"open":"1970.63","high":"1976.7","low":"1963.5","close":"1968.06","volume":"1259088.96","vol_ccy":"125908.896","vol_ccy_quote":"248050136.61191","confirm":1},{"ts":1780324200000,"open":"1968.06","high":"1971","low":"1964.1","close":"1968","volume":"586669.49","vol_ccy":"58666.949","vol_ccy_quote":"115390713.67484","confirm":1},{"ts":1780326000000,"open":"1967.99","high":"1973.86","low":"1958.87","close":"1960.86","volume":"952303.74","vol_ccy":"95230.374","vol_ccy_quote":"187179923.20549","confirm":1},{"ts":1780327800000,"open":"1960.85","high":"1979.79","low":"1960.73","close":"1967.73","volume":"1336035.81","vol_ccy":"133603.581","vol_ccy_quote":"263457665.36144","confirm":1},{"ts":1780329600000,"open":"1967.73","high":"1971.32","low":"1957.01","close":"1970.67","volume":"1283230.76","vol_ccy":"128323.076","vol_ccy_quote":"252155515.01871","confirm":1},{"ts":1780331400000,"open":"1970.67","high":"1978.35","low":"1969.1","close":"1977.49","volume":"748503","vol_ccy":"74850.3","vol_ccy_quote":"147701839.46775","confirm":1},{"ts":1780333200000,"open":"1977.48","high":"1991.49","low":"1977.02","close":"1990.37","volume":"1164974.6","vol_ccy":"116497.46","vol_ccy_quote":"231093768.43838","confirm":1},{"ts":1780335000000,"open":"1990.36","high":"1995.93","low":"1985.5","close":"1989.68","volume":"1296131.99","vol_ccy":"129613.199","vol_ccy_quote":"258091581.29744","confirm":1},{"ts":1780336800000,"open":"1989.68","high":"1991.78","low":"1982.54","close":"1991.36","volume":"597927.58","vol_ccy":"59792.758","vol_ccy_quote":"118798643.3213","confirm":1},{"ts":1780338600000,"open":"1991.35","high":"1994.96","low":"1990.14","close":"1991.65","volume":"425446.63","vol_ccy":"42544.663","vol_ccy_quote":"84777974.2872","confirm":1},{"ts":1780340400000,"open":"1991.64","high":"2002","low":"1991","close":"2001.44","volume":"498098.36","vol_ccy":"49809.836","vol_ccy_quote":"99437869.75679","confirm":1},{"ts":1780342200000,"open":"2001.44","high":"2008","low":"2000.54","close":"2003.92","volume":"723827.59","vol_ccy":"72382.759","vol_ccy_quote":"145046731.13085","confirm":1},{"ts":1780344000000,"open":"2003.91","high":"2005.77","low":"2000","close":"2004.28","volume":"304746.6","vol_ccy":"30474.66","vol_ccy_quote":"61023712.37707","confirm":1},{"ts":1780345800000,"open":"2004.27","high":"2007.72","low":"2002.74","close":"2004.74","volume":"249607","vol_ccy":"24960.7","vol_ccy_quote":"50062583.03977","confirm":1},{"ts":1780347600000,"open":"2004.74","high":"2008.53","low":"1991.79","close":"1994.58","volume":"660664.05","vol_ccy":"66066.405","vol_ccy_quote":"132054326.57095","confirm":1},{"ts":1780349400000,"open":"1994.58","high":"1998.79","low":"1991.33","close":"1993.63","volume":"300462.47","vol_ccy":"30046.247","vol_ccy_quote":"59928152.15631","confirm":1},{"ts":1780351200000,"open":"1993.62","high":"2002.62","low":"1983.53","close":"1998.99","volume":"934079.53","vol_ccy":"93407.953","vol_ccy_quote":"185970466.51268","confirm":1},{"ts":1780353000000,"open":"1999","high":"2005.42","low":"1991.28","close":"2003.49","volume":"481624.25","vol_ccy":"48162.425","vol_ccy_quote":"96298301.83422","confirm":1},{"ts":1780354800000,"open":"2003.5","high":"2006.68","low":"1997.34","close":"1997.84","volume":"498988.66","vol_ccy":"49898.866","vol_ccy_quote":"99944162.93473","confirm":1},{"ts":1780356600000,"open":"1997.84","high":"2007.99","low":"1996.7","close":"2005.83","volume":"501352.9","vol_ccy":"50135.29","vol_ccy_quote":"100462015.26512","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1996.75","close":"1999.99","volume":"335218.55","vol_ccy":"33521.855","vol_ccy_quote":"67111934.35166","confirm":1},{"ts":1780360200000,"open":"2000","high":"2001.49","low":"1994.23","close":"1995.52","volume":"414987.25","vol_ccy":"41498.725","vol_ccy_quote":"82900722.6698","confirm":1},{"ts":1780362000000,"open":"1995.52","high":"1998.49","low":"1990.5","close":"1991.45","volume":"397042.2","vol_ccy":"39704.22","vol_ccy_quote":"79200744.54069","confirm":1},{"ts":1780363800000,"open":"1991.44","high":"1992.72","low":"1978.41","close":"1979.55","volume":"980685.18","vol_ccy":"98068.518","vol_ccy_quote":"194633179.33981","confirm":1},{"ts":1780365600000,"open":"1979.54","high":"1989.83","low":"1961.89","close":"1988.04","volume":"2338571.12","vol_ccy":"233857.112","vol_ccy_quote":"461785305.97154","confirm":1},{"ts":1780367400000,"open":"1988.03","high":"1996.81","low":"1983.8","close":"1996.2","volume":"1169436.3","vol_ccy":"116943.63","vol_ccy_quote":"232686712.02985","confirm":1},{"ts":1780369200000,"open":"1996.19","high":"2001.89","low":"1994.25","close":"2000.11","volume":"858135.58","vol_ccy":"85813.558","vol_ccy_quote":"171500301.48426","confirm":1},{"ts":1780371000000,"open":"2000.11","high":"2004.25","low":"1998.4","close":"2003.09","volume":"525165.12","vol_ccy":"52516.512","vol_ccy_quote":"105141003.71824","confirm":1},{"ts":1780372800000,"open":"2003.08","high":"2005.85","low":"1995.44","close":"2003.58","volume":"708491.83","vol_ccy":"70849.183","vol_ccy_quote":"141742496.48777","confirm":1},{"ts":1780374600000,"open":"2003.58","high":"2004.6","low":"1994.58","close":"1996.01","volume":"361941.04","vol_ccy":"36194.104","vol_ccy_quote":"72361616.66941","confirm":1},{"ts":1780376400000,"open":"1996","high":"2000.5","low":"1988.57","close":"1991.28","volume":"643655.09","vol_ccy":"64365.509","vol_ccy_quote":"128326672.63992","confirm":1},{"ts":1780378200000,"open":"1991.29","high":"1995","low":"1983.55","close":"1984.21","volume":"730785.3","vol_ccy":"73078.53","vol_ccy_quote":"145323017.38264","confirm":1},{"ts":1780380000000,"open":"1984.22","high":"1988","low":"1978.49","close":"1984.07","volume":"733822.32","vol_ccy":"73382.232","vol_ccy_quote":"145511673.65004","confirm":1},{"ts":1780381800000,"open":"1984.07","high":"1988.41","low":"1977.09","close":"1981.75","volume":"758667.32","vol_ccy":"75866.732","vol_ccy_quote":"150430404.26151","confirm":1},{"ts":1780383600000,"open":"1981.76","high":"1989.31","low":"1973.1","close":"1977.98","volume":"1152137.61","vol_ccy":"115213.761","vol_ccy_quote":"228136372.01976","confirm":1},{"ts":1780385400000,"open":"1977.98","high":"1988.67","low":"1977.54","close":"1981.08","volume":"596733.14","vol_ccy":"59673.314","vol_ccy_quote":"118405937.08645","confirm":1},{"ts":1780387200000,"open":"1981.08","high":"1988.85","low":"1978.12","close":"1985.1","volume":"658285.78","vol_ccy":"65828.578","vol_ccy_quote":"130491405.44524","confirm":1},{"ts":1780389000000,"open":"1985.1","high":"1988","low":"1975.75","close":"1978.68","volume":"558749.58","vol_ccy":"55874.958","vol_ccy_quote":"110634911.1589","confirm":1},{"ts":1780390800000,"open":"1978.68","high":"1979.24","low":"1965.89","close":"1968.65","volume":"1467396.84","vol_ccy":"146739.684","vol_ccy_quote":"289282503.50236","confirm":1},{"ts":1780392600000,"open":"1968.64","high":"1976.57","low":"1967.17","close":"1974.55","volume":"652423.06","vol_ccy":"65242.306","vol_ccy_quote":"128703104.30903","confirm":1},{"ts":1780394400000,"open":"1974.55","high":"1979.38","low":"1970.7","close":"1978.81","volume":"551740.5","vol_ccy":"55174.05","vol_ccy_quote":"109064693.82971","confirm":1},{"ts":1780396200000,"open":"1978.81","high":"1983.19","low":"1974.4","close":"1982.66","volume":"478405.74","vol_ccy":"47840.574","vol_ccy_quote":"94667722.79849","confirm":1},{"ts":1780398000000,"open":"1982.66","high":"1983.08","low":"1976.15","close":"1976.98","volume":"320401.13","vol_ccy":"32040.113","vol_ccy_quote":"63423608.78743","confirm":1},{"ts":1780399800000,"open":"1976.98","high":"1981.3","low":"1974.74","close":"1977.65","volume":"326596.2","vol_ccy":"32659.62","vol_ccy_quote":"64608503.05368","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1974.52","close":"1979.21","volume":"581608.57","vol_ccy":"58160.857","vol_ccy_quote":"115048180.39034","confirm":1},{"ts":1780403400000,"open":"1979.2","high":"1979.21","low":"1971.18","close":"1975.4","volume":"759183.71","vol_ccy":"75918.371","vol_ccy_quote":"149966777.50999","confirm":1},{"ts":1780405200000,"open":"1975.4","high":"1980.53","low":"1972.06","close":"1978.8","volume":"965255.95","vol_ccy":"96525.595","vol_ccy_quote":"190770770.32983","confirm":1},{"ts":1780407000000,"open":"1978.8","high":"1980.99","low":"1970.02","close":"1973.62","volume":"1213463.52","vol_ccy":"121346.352","vol_ccy_quote":"239675941.29758","confirm":1},{"ts":1780408800000,"open":"1973.63","high":"1974.54","low":"1923.56","close":"1936.01","volume":"6931104.82","vol_ccy":"693110.482","vol_ccy_quote":"1350022954.45284","confirm":1},{"ts":1780410600000,"open":"1936.01","high":"1947.07","low":"1931.2","close":"1940.85","volume":"2533832.1","vol_ccy":"253383.21","vol_ccy_quote":"491520006.35986","confirm":1},{"ts":1780412400000,"open":"1940.84","high":"1941.13","low":"1906.46","close":"1912.36","volume":"4365515.81","vol_ccy":"436551.581","vol_ccy_quote":"839359365.49226","confirm":1},{"ts":1780414200000,"open":"1912.37","high":"1918.18","low":"1888","close":"1914.12","volume":"5137069.15","vol_ccy":"513706.915","vol_ccy_quote":"978100680.42117","confirm":1},{"ts":1780416000000,"open":"1914.12","high":"1944.21","low":"1908.78","close":"1930.49","volume":"3140634.56","vol_ccy":"314063.456","vol_ccy_quote":"605550112.00462","confirm":1},{"ts":1780417800000,"open":"1930.49","high":"1931.67","low":"1919","close":"1919.97","volume":"1082903.79","vol_ccy":"108290.379","vol_ccy_quote":"208424902.0157","confirm":1},{"ts":1780419600000,"open":"1919.97","high":"1930.97","low":"1918.47","close":"1927.14","volume":"722992.72","vol_ccy":"72299.272","vol_ccy_quote":"139178993.38505","confirm":1},{"ts":1780421400000,"open":"1927.14","high":"1930.42","low":"1920.23","close":"1923.61","volume":"432152.56","vol_ccy":"43215.256","vol_ccy_quote":"83148192.80814","confirm":1},{"ts":1780423200000,"open":"1923.62","high":"1927.46","low":"1910.89","close":"1912.84","volume":"733225.65","vol_ccy":"73322.565","vol_ccy_quote":"140695311.98388","confirm":1},{"ts":1780425000000,"open":"1912.85","high":"1915","low":"1901.3","close":"1912.51","volume":"1306302.02","vol_ccy":"130630.202","vol_ccy_quote":"249343227.54706","confirm":1},{"ts":1780426800000,"open":"1912.53","high":"1915.86","low":"1902.38","close":"1903.59","volume":"659113.37","vol_ccy":"65911.337","vol_ccy_quote":"125822249.05241","confirm":1},{"ts":1780428600000,"open":"1903.59","high":"1917.52","low":"1878.32","close":"1911.48","volume":"2985465.67","vol_ccy":"298546.567","vol_ccy_quote":"565932720.32514","confirm":1},{"ts":1780430400000,"open":"1911.49","high":"1917.99","low":"1894.52","close":"1895.73","volume":"880615.35","vol_ccy":"88061.535","vol_ccy_quote":"167886643.93022","confirm":1},{"ts":1780432200000,"open":"1895.74","high":"1910.57","low":"1895.24","close":"1905.86","volume":"714931.95","vol_ccy":"71493.195","vol_ccy_quote":"136088804.99109","confirm":1},{"ts":1780434000000,"open":"1905.87","high":"1910.86","low":"1899.29","close":"1908.94","volume":"502022.22","vol_ccy":"50202.222","vol_ccy_quote":"95673389.55268","confirm":1},{"ts":1780435800000,"open":"1908.93","high":"1909.82","low":"1896.2","close":"1899.68","volume":"378336.58","vol_ccy":"37833.658","vol_ccy_quote":"71964164.189","confirm":1},{"ts":1780437600000,"open":"1899.68","high":"1908.8","low":"1872.7","close":"1900.11","volume":"2531419.45","vol_ccy":"253141.945","vol_ccy_quote":"478345493.88177","confirm":1},{"ts":1780439400000,"open":"1900.11","high":"1900.95","low":"1860.41","close":"1867.65","volume":"2233937.12","vol_ccy":"223393.712","vol_ccy_quote":"419514174.95898","confirm":1},{"ts":1780441200000,"open":"1867.65","high":"1872.64","low":"1836.93","close":"1847.46","volume":"3392807.83","vol_ccy":"339280.783","vol_ccy_quote":"629413682.49201","confirm":1},{"ts":1780443000000,"open":"1847.47","high":"1861.65","low":"1838.25","close":"1858.82","volume":"1454079.91","vol_ccy":"145407.991","vol_ccy_quote":"269391494.96439","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1874.23","low":"1853.01","close":"1862.99","volume":"1512675.26","vol_ccy":"151267.526","vol_ccy_quote":"282102201.41831","confirm":1},{"ts":1780446600000,"open":"1862.99","high":"1871.98","low":"1859.2","close":"1866.23","volume":"554316.49","vol_ccy":"55431.649","vol_ccy_quote":"103539266.46135","confirm":1},{"ts":1780448400000,"open":"1866.23","high":"1867.79","low":"1854.46","close":"1867.13","volume":"987490.22","vol_ccy":"98749.022","vol_ccy_quote":"183775274.64718","confirm":1},{"ts":1780450200000,"open":"1867.14","high":"1869.24","low":"1848.16","close":"1863.54","volume":"1056820.91","vol_ccy":"105682.091","vol_ccy_quote":"196251226.0585","confirm":1},{"ts":1780452000000,"open":"1863.54","high":"1864","low":"1851.1","close":"1852.87","volume":"664427.56","vol_ccy":"66442.756","vol_ccy_quote":"123418271.30126","confirm":1},{"ts":1780453800000,"open":"1852.88","high":"1859","low":"1850.4","close":"1853.61","volume":"504369.94","vol_ccy":"50436.994","vol_ccy_quote":"93527689.42237","confirm":1},{"ts":1780455600000,"open":"1853.61","high":"1856.25","low":"1840.23","close":"1843.13","volume":"1152583.21","vol_ccy":"115258.321","vol_ccy_quote":"212892631.68543","confirm":1},{"ts":1780457400000,"open":"1843.13","high":"1847.54","low":"1815.08","close":"1827.22","volume":"3863698.11","vol_ccy":"386369.811","vol_ccy_quote":"706713409.84345","confirm":1},{"ts":1780459200000,"open":"1827.23","high":"1846.83","low":"1826.76","close":"1843.96","volume":"1411761.08","vol_ccy":"141176.108","vol_ccy_quote":"259762821.90452","confirm":1},{"ts":1780461000000,"open":"1843.96","high":"1851.52","low":"1837.77","close":"1849.92","volume":"918145.24","vol_ccy":"91814.524","vol_ccy_quote":"169300534.77247","confirm":1},{"ts":1780462800000,"open":"1849.93","high":"1873.75","low":"1848.65","close":"1869.5","volume":"2057885.41","vol_ccy":"205788.541","vol_ccy_quote":"383750708.47725","confirm":1},{"ts":1780464600000,"open":"1869.49","high":"1875.77","low":"1857.4","close":"1872.28","volume":"1203809.19","vol_ccy":"120380.919","vol_ccy_quote":"224841782.7497","confirm":1},{"ts":1780466400000,"open":"1872.27","high":"1874.6","low":"1870","close":"1871.5","volume":"585088.28","vol_ccy":"58508.828","vol_ccy_quote":"109563980.87464","confirm":1},{"ts":1780468200000,"open":"1871.49","high":"1883.4","low":"1869.11","close":"1870.92","volume":"1534172.33","vol_ccy":"153417.233","vol_ccy_quote":"287911136.5472","confirm":1},{"ts":1780470000000,"open":"1870.92","high":"1879.17","low":"1866.8","close":"1876.12","volume":"833211.45","vol_ccy":"83321.145","vol_ccy_quote":"156105907.01688","confirm":1},{"ts":1780471800000,"open":"1876.11","high":"1879.57","low":"1872.28","close":"1877.45","volume":"375309.02","vol_ccy":"37530.902","vol_ccy_quote":"70445700.7397","confirm":1},{"ts":1780473600000,"open":"1877.44","high":"1878.99","low":"1872.3","close":"1874.3","volume":"435955.49","vol_ccy":"43595.549","vol_ccy_quote":"81737318.07102","confirm":1},{"ts":1780475400000,"open":"1874.3","high":"1882.81","low":"1873.01","close":"1879.07","volume":"614550.54","vol_ccy":"61455.054","vol_ccy_quote":"115445058.31982","confirm":1},{"ts":1780477200000,"open":"1879.06","high":"1882.2","low":"1875.79","close":"1876.25","volume":"499170.68","vol_ccy":"49917.068","vol_ccy_quote":"93749262.48732","confirm":1},{"ts":1780479000000,"open":"1876.25","high":"1886.94","low":"1868.53","close":"1875.59","volume":"1151395.74","vol_ccy":"115139.574","vol_ccy_quote":"216153573.36409","confirm":1},{"ts":1780480800000,"open":"1875.58","high":"1892.79","low":"1874.07","close":"1885.79","volume":"1284191.62","vol_ccy":"128419.162","vol_ccy_quote":"242141905.66341","confirm":1},{"ts":1780482600000,"open":"1885.79","high":"1887.7","low":"1881.25","close":"1883.91","volume":"423405.99","vol_ccy":"42340.599","vol_ccy_quote":"79782841.43704","confirm":1},{"ts":1780484400000,"open":"1883.92","high":"1887.94","low":"1882.03","close":"1885.88","volume":"383798.36","vol_ccy":"38379.836","vol_ccy_quote":"72348866.57611","confirm":1},{"ts":1780486200000,"open":"1885.89","high":"1885.89","low":"1875.44","close":"1877.49","volume":"581246.9","vol_ccy":"58124.69","vol_ccy_quote":"109230494.54364","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1878.5","low":"1867.06","close":"1872.78","volume":"897617.77","vol_ccy":"89761.777","vol_ccy_quote":"168065043.09383","confirm":1},{"ts":1780489800000,"open":"1872.77","high":"1879.51","low":"1867.35","close":"1875.81","volume":"563674.68","vol_ccy":"56367.468","vol_ccy_quote":"105631929.47606","confirm":1},{"ts":1780491600000,"open":"1875.81","high":"1878.95","low":"1865.88","close":"1866.68","volume":"750462.09","vol_ccy":"75046.209","vol_ccy_quote":"140464725.26768","confirm":1},{"ts":1780493400000,"open":"1866.68","high":"1876.26","low":"1860.55","close":"1866.75","volume":"1442414.11","vol_ccy":"144241.411","vol_ccy_quote":"269275081.45976","confirm":1},{"ts":1780495200000,"open":"1866.75","high":"1868","low":"1853.53","close":"1857.69","volume":"1250453.6","vol_ccy":"125045.36","vol_ccy_quote":"232510398.77694","confirm":1},{"ts":1780497000000,"open":"1857.69","high":"1861.56","low":"1851.79","close":"1857.79","volume":"987934.79","vol_ccy":"98793.479","vol_ccy_quote":"183391839.08733","confirm":1},{"ts":1780498800000,"open":"1857.8","high":"1859.18","low":"1843.39","close":"1852.96","volume":"1607931.89","vol_ccy":"160793.189","vol_ccy_quote":"297385275.5728","confirm":1},{"ts":1780500600000,"open":"1852.96","high":"1855.11","low":"1835.18","close":"1836.33","volume":"1502527.81","vol_ccy":"150252.781","vol_ccy_quote":"276794043.70874","confirm":1},{"ts":1780502400000,"open":"1836.32","high":"1843.22","low":"1810.36","close":"1818.22","volume":"4025586.86","vol_ccy":"402558.686","vol_ccy_quote":"735230545.99933","confirm":1},{"ts":1780504200000,"open":"1818.21","high":"1832.39","low":"1815.64","close":"1831.78","volume":"1799395.32","vol_ccy":"179939.532","vol_ccy_quote":"328460895.05225","confirm":1},{"ts":1780506000000,"open":"1831.79","high":"1832.99","low":"1817.13","close":"1828.67","volume":"1087519.8","vol_ccy":"108751.98","vol_ccy_quote":"198243104.6692","confirm":1},{"ts":1780507800000,"open":"1828.67","high":"1838.69","low":"1822.31","close":"1827.3","volume":"1139240.65","vol_ccy":"113924.065","vol_ccy_quote":"208677544.61754","confirm":1},{"ts":1780509600000,"open":"1827.3","high":"1831.95","low":"1820.56","close":"1824.98","volume":"669574.4","vol_ccy":"66957.44","vol_ccy_quote":"122229615.00316","confirm":1},{"ts":1780511400000,"open":"1824.98","high":"1833.77","low":"1821.69","close":"1831.58","volume":"486942.07","vol_ccy":"48694.207","vol_ccy_quote":"89097652.79282","confirm":1},{"ts":1780513200000,"open":"1831.58","high":"1833.06","low":"1813.25","close":"1814.83","volume":"1056587.2","vol_ccy":"105658.72","vol_ccy_quote":"192318962.07484","confirm":1},{"ts":1780515000000,"open":"1814.83","high":"1822.49","low":"1793.7","close":"1802.59","volume":"2444299.01","vol_ccy":"244429.901","vol_ccy_quote":"441402021.44721","confirm":1},{"ts":1780516800000,"open":"1802.6","high":"1812.62","low":"1792.23","close":"1809.53","volume":"1753034.38","vol_ccy":"175303.438","vol_ccy_quote":"316095474.75532","confirm":1},{"ts":1780518600000,"open":"1809.54","high":"1809.54","low":"1766","close":"1780.4","volume":"2852610.26","vol_ccy":"285261.026","vol_ccy_quote":"508991426.60699","confirm":1},{"ts":1780520400000,"open":"1780.4","high":"1803.09","low":"1776.6","close":"1801.08","volume":"1516795.32","vol_ccy":"151679.532","vol_ccy_quote":"272136057.10314","confirm":1},{"ts":1780522200000,"open":"1801.05","high":"1849.55","low":"1799.7","close":"1849.49","volume":"2915250.36","vol_ccy":"291525.036","vol_ccy_quote":"532639234.10832","confirm":1},{"ts":1780524000000,"open":"1849.48","high":"1852.47","low":"1826","close":"1828.66","volume":"1625873.23","vol_ccy":"162587.323","vol_ccy_quote":"299015834.2969","confirm":1},{"ts":1780525800000,"open":"1828.66","high":"1836.1","low":"1821.61","close":"1828.29","volume":"1016506.61","vol_ccy":"101650.661","vol_ccy_quote":"185835556.43875","confirm":1},{"ts":1780527600000,"open":"1828.29","high":"1830.24","low":"1815.12","close":"1821.6","volume":"1063164.14","vol_ccy":"106316.414","vol_ccy_quote":"193589800.89801","confirm":1},{"ts":1780529400000,"open":"1821.59","high":"1824.76","low":"1811.05","close":"1812.56","volume":"880957.76","vol_ccy":"88095.776","vol_ccy_quote":"160079854.715","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1783","close":"1783.73","volume":"2075201.71","vol_ccy":"207520.171","vol_ccy_quote":"374584118.16456","confirm":1},{"ts":1780533000000,"open":"1783.74","high":"1803.9","low":"1781.35","close":"1793.25","volume":"2302155.52","vol_ccy":"230215.552","vol_ccy_quote":"412424997.82139","confirm":1},{"ts":1780534800000,"open":"1793.25","high":"1800.57","low":"1763.6","close":"1773.21","volume":"2485066.48","vol_ccy":"248506.648","vol_ccy_quote":"442141078.59771","confirm":1},{"ts":1780536600000,"open":"1773.22","high":"1788.99","low":"1754.3","close":"1759.36","volume":"2684255.69","vol_ccy":"268425.569","vol_ccy_quote":"474640769.90709","confirm":1},{"ts":1780538400000,"open":"1759.35","high":"1771.74","low":"1714.94","close":"1765.51","volume":"7086713.84","vol_ccy":"708671.384","vol_ccy_quote":"1234960776.69136","confirm":1},{"ts":1780540200000,"open":"1765.51","high":"1777.8","low":"1762.11","close":"1765.99","volume":"1798096.98","vol_ccy":"179809.698","vol_ccy_quote":"318337246.51455","confirm":1},{"ts":1780542000000,"open":"1766","high":"1800.77","low":"1765.54","close":"1794.1","volume":"2688535.66","vol_ccy":"268853.566","vol_ccy_quote":"481159174.04163","confirm":1},{"ts":1780543800000,"open":"1794.1","high":"1813.67","low":"1793.49","close":"1808.35","volume":"1702096.66","vol_ccy":"170209.666","vol_ccy_quote":"307490897.3785","confirm":1},{"ts":1780545600000,"open":"1808.36","high":"1817.64","low":"1806.84","close":"1809.81","volume":"1089649.73","vol_ccy":"108964.973","vol_ccy_quote":"197426953.76951","confirm":1},{"ts":1780547400000,"open":"1809.8","high":"1811.98","low":"1801.47","close":"1804.44","volume":"1013148.45","vol_ccy":"101314.845","vol_ccy_quote":"182943227.50918","confirm":1},{"ts":1780549200000,"open":"1804.44","high":"1804.49","low":"1780.52","close":"1783.64","volume":"2054706.55","vol_ccy":"205470.655","vol_ccy_quote":"367982262.33969","confirm":1},{"ts":1780551000000,"open":"1783.64","high":"1794.08","low":"1779","close":"1783.11","volume":"1188543.42","vol_ccy":"118854.342","vol_ccy_quote":"212322795.63104","confirm":1},{"ts":1780552800000,"open":"1783.11","high":"1801.8","low":"1781.17","close":"1796.78","volume":"1131490.22","vol_ccy":"113149.022","vol_ccy_quote":"202939347.87342","confirm":1},{"ts":1780554600000,"open":"1796.79","high":"1800.8","low":"1785.8","close":"1789.25","volume":"957156.49","vol_ccy":"95715.649","vol_ccy_quote":"171667081.88657","confirm":1},{"ts":1780556400000,"open":"1789.25","high":"1790.19","low":"1772.35","close":"1777.14","volume":"1525651.68","vol_ccy":"152565.168","vol_ccy_quote":"271437824.7623","confirm":1},{"ts":1780558200000,"open":"1777.14","high":"1786.63","low":"1776.01","close":"1776.48","volume":"741797.39","vol_ccy":"74179.739","vol_ccy_quote":"132127349.68533","confirm":1},{"ts":1780560000000,"open":"1776.49","high":"1783.02","low":"1763","close":"1770.9","volume":"1755837.47","vol_ccy":"175583.747","vol_ccy_quote":"310922474.61719","confirm":1},{"ts":1780561800000,"open":"1770.9","high":"1778.49","low":"1765.72","close":"1772.81","volume":"1006315.1","vol_ccy":"100631.51","vol_ccy_quote":"178373867.90201","confirm":1},{"ts":1780563600000,"open":"1772.8","high":"1773.5","low":"1744.62","close":"1748.59","volume":"2421239.64","vol_ccy":"242123.964","vol_ccy_quote":"425251342.1325","confirm":1},{"ts":1780565400000,"open":"1748.59","high":"1766","low":"1743.79","close":"1765.89","volume":"1899351.28","vol_ccy":"189935.128","vol_ccy_quote":"333157369.4288","confirm":1},{"ts":1780567200000,"open":"1765.89","high":"1766.43","low":"1750.6","close":"1754.01","volume":"1077472.57","vol_ccy":"107747.257","vol_ccy_quote":"189336186.21232","confirm":1},{"ts":1780569000000,"open":"1754.01","high":"1762.66","low":"1728.94","close":"1736.07","volume":"3420067.86","vol_ccy":"342006.786","vol_ccy_quote":"596078734.27223","confirm":1},{"ts":1780570800000,"open":"1736.08","high":"1751.8","low":"1731.8","close":"1747.33","volume":"1515915.39","vol_ccy":"151591.539","vol_ccy_quote":"263859736.97238","confirm":1},{"ts":1780572600000,"open":"1747.33","high":"1754.37","low":"1736.55","close":"1750.77","volume":"1230744.41","vol_ccy":"123074.441","vol_ccy_quote":"214867144.12398","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1768.87","low":"1743.59","close":"1766.94","volume":"1858625.84","vol_ccy":"185862.584","vol_ccy_quote":"326459872.53767","confirm":1},{"ts":1780576200000,"open":"1766.95","high":"1782","low":"1764.65","close":"1777.3","volume":"2040849.28","vol_ccy":"204084.928","vol_ccy_quote":"362331611.29397","confirm":1},{"ts":1780578000000,"open":"1777.3","high":"1779.83","low":"1754.45","close":"1762.25","volume":"1737464.68","vol_ccy":"173746.468","vol_ccy_quote":"306930702.63183","confirm":1},{"ts":1780579800000,"open":"1762.26","high":"1789.75","low":"1761.03","close":"1784.68","volume":"2683983.23","vol_ccy":"268398.323","vol_ccy_quote":"477753098.42841","confirm":1},{"ts":1780581600000,"open":"1784.69","high":"1794.06","low":"1776.7","close":"1781.07","volume":"1620203.53","vol_ccy":"162020.353","vol_ccy_quote":"289302903.74097","confirm":1},{"ts":1780583400000,"open":"1781.06","high":"1781.28","low":"1765.35","close":"1773.69","volume":"1233344.52","vol_ccy":"123334.452","vol_ccy_quote":"218573827.37641","confirm":1},{"ts":1780585200000,"open":"1773.69","high":"1790.88","low":"1770.31","close":"1778.01","volume":"1423840.73","vol_ccy":"142384.073","vol_ccy_quote":"253618493.42535","confirm":1},{"ts":1780587000000,"open":"1778.01","high":"1779.79","low":"1769.21","close":"1776.01","volume":"682961.87","vol_ccy":"68296.187","vol_ccy_quote":"121222750.78182","confirm":1},{"ts":1780588800000,"open":"1776","high":"1777.74","low":"1768.22","close":"1769.59","volume":"531338.24","vol_ccy":"53133.824","vol_ccy_quote":"94209067.75143","confirm":1},{"ts":1780590600000,"open":"1769.59","high":"1780.65","low":"1765","close":"1771.35","volume":"943390.81","vol_ccy":"94339.081","vol_ccy_quote":"167172942.93735","confirm":1},{"ts":1780592400000,"open":"1771.35","high":"1775.35","low":"1760.49","close":"1763.88","volume":"883155.55","vol_ccy":"88315.555","vol_ccy_quote":"155998354.94382","confirm":1},{"ts":1780594200000,"open":"1763.87","high":"1774.65","low":"1752.27","close":"1767.06","volume":"1354095.04","vol_ccy":"135409.504","vol_ccy_quote":"238598727.4912","confirm":1},{"ts":1780596000000,"open":"1767.07","high":"1778.88","low":"1759.02","close":"1778.76","volume":"831011.25","vol_ccy":"83101.125","vol_ccy_quote":"146965751.53266","confirm":1},{"ts":1780597800000,"open":"1778.76","high":"1783.48","low":"1771.71","close":"1775.26","volume":"834358.94","vol_ccy":"83435.894","vol_ccy_quote":"148241912.93866","confirm":1},{"ts":1780599600000,"open":"1775.25","high":"1786.77","low":"1770.07","close":"1783.93","volume":"693726.15","vol_ccy":"69372.615","vol_ccy_quote":"123425598.3006","confirm":1},{"ts":1780601400000,"open":"1783.93","high":"1785","low":"1772.59","close":"1776.13","volume":"499730.46","vol_ccy":"49973.046","vol_ccy_quote":"88863732.14809","confirm":1},{"ts":1780603200000,"open":"1776.13","high":"1776.68","low":"1763","close":"1769.48","volume":"617404.54","vol_ccy":"61740.454","vol_ccy_quote":"109223778.73901","confirm":1},{"ts":1780605000000,"open":"1769.47","high":"1774.17","low":"1767.84","close":"1773.9","volume":"290058.92","vol_ccy":"29005.892","vol_ccy_quote":"51377480.88206","confirm":1},{"ts":1780606800000,"open":"1773.89","high":"1782.54","low":"1767.56","close":"1769.21","volume":"539321.11","vol_ccy":"53932.111","vol_ccy_quote":"95815916.34587","confirm":1},{"ts":1780608600000,"open":"1769.2","high":"1769.82","low":"1755.62","close":"1760.27","volume":"612589.02","vol_ccy":"61258.902","vol_ccy_quote":"108009668.31326","confirm":1},{"ts":1780610400000,"open":"1760.27","high":"1767.94","low":"1752.16","close":"1758.74","volume":"946521.4","vol_ccy":"94652.14","vol_ccy_quote":"166368590.00533","confirm":1},{"ts":1780612200000,"open":"1758.73","high":"1769.91","low":"1751.47","close":"1767.91","volume":"879248.09","vol_ccy":"87924.809","vol_ccy_quote":"154842715.30575","confirm":1},{"ts":1780614000000,"open":"1767.92","high":"1776.37","low":"1756.5","close":"1760.39","volume":"746772.75","vol_ccy":"74677.275","vol_ccy_quote":"131926442.01897","confirm":1},{"ts":1780615800000,"open":"1760.4","high":"1771.83","low":"1759.56","close":"1770.01","volume":"426396.55","vol_ccy":"42639.655","vol_ccy_quote":"75375720.17048","confirm":1},{"ts":1780617600000,"open":"1770","high":"1772.57","low":"1759.59","close":"1772.05","volume":"570123.07","vol_ccy":"57012.307","vol_ccy_quote":"100684189.76704","confirm":1},{"ts":1780619400000,"open":"1772.06","high":"1774","low":"1757.6","close":"1758.74","volume":"593776.8","vol_ccy":"59377.68","vol_ccy_quote":"104914110.1124","confirm":1},{"ts":1780621200000,"open":"1758.74","high":"1759.11","low":"1745.3","close":"1754.75","volume":"1316894.06","vol_ccy":"131689.406","vol_ccy_quote":"230713267.5748","confirm":1},{"ts":1780623000000,"open":"1754.75","high":"1763.56","low":"1751","close":"1752.67","volume":"678727.15","vol_ccy":"67872.715","vol_ccy_quote":"119241250.80006","confirm":1},{"ts":1780624800000,"open":"1752.67","high":"1754.32","low":"1735.37","close":"1735.7","volume":"1328671.31","vol_ccy":"132867.131","vol_ccy_quote":"231638107.9256","confirm":1},{"ts":1780626600000,"open":"1735.7","high":"1741.47","low":"1726.54","close":"1729.6","volume":"1655420.21","vol_ccy":"165542.021","vol_ccy_quote":"287167593.86084","confirm":1},{"ts":1780628400000,"open":"1729.59","high":"1738.85","low":"1721.31","close":"1729.69","volume":"1774327.05","vol_ccy":"177432.705","vol_ccy_quote":"306689950.48346","confirm":1},{"ts":1780630200000,"open":"1729.69","high":"1739","low":"1727.03","close":"1729.2","volume":"904594.79","vol_ccy":"90459.479","vol_ccy_quote":"156756780.41498","confirm":1},{"ts":1780632000000,"open":"1729.21","high":"1736","low":"1717","close":"1735.91","volume":"2541417.61","vol_ccy":"254141.761","vol_ccy_quote":"438613196.25358","confirm":1},{"ts":1780633800000,"open":"1735.92","high":"1745.55","low":"1724.42","close":"1743.72","volume":"1626528.94","vol_ccy":"162652.894","vol_ccy_quote":"282191188.98172","confirm":1},{"ts":1780635600000,"open":"1743.72","high":"1747","low":"1725.6","close":"1734.19","volume":"1479977.65","vol_ccy":"147997.765","vol_ccy_quote":"256879985.82919","confirm":1},{"ts":1780637400000,"open":"1734.2","high":"1735.11","low":"1680.08","close":"1683.41","volume":"6936451.51","vol_ccy":"693645.151","vol_ccy_quote":"1179590903.95607","confirm":1},{"ts":1780639200000,"open":"1683.4","high":"1688.25","low":"1620.06","close":"1643.89","volume":"10281350.5","vol_ccy":"1028135.05","vol_ccy_quote":"1704689713.40556","confirm":1},{"ts":1780641000000,"open":"1643.9","high":"1668.56","low":"1642.2","close":"1655.5","volume":"3081919.18","vol_ccy":"308191.918","vol_ccy_quote":"509900671.49851","confirm":1},{"ts":1780642800000,"open":"1655.51","high":"1662.3","low":"1632.12","close":"1656.75","volume":"2937719.38","vol_ccy":"293771.938","vol_ccy_quote":"483339021.15317","confirm":1},{"ts":1780644600000,"open":"1656.75","high":"1679.35","low":"1652.27","close":"1678.34","volume":"2428876.29","vol_ccy":"242887.629","vol_ccy_quote":"405264342.09886","confirm":1},{"ts":1780646400000,"open":"1678.35","high":"1678.79","low":"1662","close":"1672.35","volume":"1344607.17","vol_ccy":"134460.717","vol_ccy_quote":"224417926.02814","confirm":1},{"ts":1780648200000,"open":"1672.35","high":"1675.91","low":"1658","close":"1662.97","volume":"1089908.63","vol_ccy":"108990.863","vol_ccy_quote":"181598410.21123","confirm":1},{"ts":1780650000000,"open":"1662.98","high":"1689.42","low":"1661.76","close":"1683.89","volume":"2031669.56","vol_ccy":"203166.956","vol_ccy_quote":"340998118.98032","confirm":1},{"ts":1780651800000,"open":"1683.9","high":"1684.91","low":"1676.14","close":"1681.95","volume":"944477.89","vol_ccy":"94447.789","vol_ccy_quote":"158721551.8407","confirm":1},{"ts":1780653600000,"open":"1681.95","high":"1684.35","low":"1671.17","close":"1676","volume":"816086.56","vol_ccy":"81608.656","vol_ccy_quote":"136745050.18998","confirm":1},{"ts":1780655400000,"open":"1676","high":"1681.44","low":"1671.59","close":"1675.87","volume":"620991.74","vol_ccy":"62099.174","vol_ccy_quote":"104083111.31098","confirm":1},{"ts":1780657200000,"open":"1675.86","high":"1680.89","low":"1667.11","close":"1676.96","volume":"985441.18","vol_ccy":"98544.118","vol_ccy_quote":"164879417.37551","confirm":1},{"ts":1780659000000,"open":"1676.97","high":"1678","low":"1661.87","close":"1662.4","volume":"777104.01","vol_ccy":"77710.401","vol_ccy_quote":"129610354.32745","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1670.81","low":"1651.02","close":"1663.57","volume":"1968234.23","vol_ccy":"196823.423","vol_ccy_quote":"326884799.34323","confirm":1},{"ts":1780662600000,"open":"1663.57","high":"1670.93","low":"1645.03","close":"1656.31","volume":"2300572.13","vol_ccy":"230057.213","vol_ccy_quote":"380799698.48159","confirm":1},{"ts":1780664400000,"open":"1656.31","high":"1673.6","low":"1655.73","close":"1664.41","volume":"1679823.36","vol_ccy":"167982.336","vol_ccy_quote":"279940746.71336","confirm":1},{"ts":1780666200000,"open":"1664.4","high":"1677","low":"1611.08","close":"1613.51","volume":"5880193.92","vol_ccy":"588019.392","vol_ccy_quote":"963046113.72974","confirm":1},{"ts":1780668000000,"open":"1613.51","high":"1623.34","low":"1588","close":"1602.15","volume":"7501445.39","vol_ccy":"750144.539","vol_ccy_quote":"1205899818.63919","confirm":1},{"ts":1780669800000,"open":"1602.15","high":"1622.36","low":"1594.01","close":"1599.47","volume":"4156988.85","vol_ccy":"415698.885","vol_ccy_quote":"667796449.41401","confirm":1},{"ts":1780671600000,"open":"1599.47","high":"1603.65","low":"1577","close":"1593.52","volume":"5592714.58","vol_ccy":"559271.458","vol_ccy_quote":"889339701.66349","confirm":1},{"ts":1780673400000,"open":"1593.51","high":"1597.86","low":"1570.16","close":"1582","volume":"3584706.07","vol_ccy":"358470.607","vol_ccy_quote":"566902572.78342","confirm":1},{"ts":1780675200000,"open":"1582","high":"1607.28","low":"1545.78","close":"1592.96","volume":"9828301.31","vol_ccy":"982830.131","vol_ccy_quote":"1550998258.81711","confirm":1},{"ts":1780677000000,"open":"1592.95","high":"1611.3","low":"1577.62","close":"1607.36","volume":"2795122.14","vol_ccy":"279512.214","vol_ccy_quote":"445120995.3556","confirm":1},{"ts":1780678800000,"open":"1607.35","high":"1611.83","low":"1586.53","close":"1588.24","volume":"2308058.88","vol_ccy":"230805.888","vol_ccy_quote":"369001001.94743","confirm":1},{"ts":1780680600000,"open":"1588.25","high":"1602.96","low":"1587.05","close":"1593.19","volume":"986499.92","vol_ccy":"98649.992","vol_ccy_quote":"157160718.39905","confirm":1},{"ts":1780682400000,"open":"1593.2","high":"1597.76","low":"1562","close":"1564.24","volume":"2044555.42","vol_ccy":"204455.542","vol_ccy_quote":"323092478.63725","confirm":1},{"ts":1780684200000,"open":"1564.25","high":"1575.48","low":"1543.8","close":"1551.95","volume":"4024404.39","vol_ccy":"402440.439","vol_ccy_quote":"626795844.55478","confirm":1},{"ts":1780686000000,"open":"1551.96","high":"1559.95","low":"1538.33","close":"1559.72","volume":"2974817.37","vol_ccy":"297481.737","vol_ccy_quote":"460914350.61191","confirm":1},{"ts":1780687800000,"open":"1559.72","high":"1579.52","low":"1544.24","close":"1572.85","volume":"2696748.57","vol_ccy":"269674.857","vol_ccy_quote":"421965484.96657","confirm":1},{"ts":1780689600000,"open":"1572.85","high":"1600.84","low":"1555.7","close":"1593.93","volume":"3526570.02","vol_ccy":"352657.002","vol_ccy_quote":"557217253.07836","confirm":1},{"ts":1780691400000,"open":"1593.93","high":"1607.71","low":"1589.62","close":"1602.51","volume":"1107963.15","vol_ccy":"110796.315","vol_ccy_quote":"177217702.10123","confirm":1},{"ts":1780693200000,"open":"1602.5","high":"1615.8","low":"1601.3","close":"1610.53","volume":"1779873.86","vol_ccy":"177987.386","vol_ccy_quote":"286561306.17925","confirm":1},{"ts":1780695000000,"open":"1610.53","high":"1618.96","low":"1606.03","close":"1608.88","volume":"606711.23","vol_ccy":"60671.123","vol_ccy_quote":"97821571.26271","confirm":1},{"ts":1780696800000,"open":"1608.87","high":"1609.64","low":"1588.52","close":"1593.94","volume":"1745432.78","vol_ccy":"174543.278","vol_ccy_quote":"278730668.13212","confirm":1},{"ts":1780698600000,"open":"1593.94","high":"1604.92","low":"1591.01","close":"1596.61","volume":"723437.54","vol_ccy":"72343.754","vol_ccy_quote":"115543345.14232","confirm":1},{"ts":1780700400000,"open":"1596.62","high":"1603.46","low":"1567.88","close":"1573.5","volume":"1544236.7","vol_ccy":"154423.67","vol_ccy_quote":"244625179.25612","confirm":1},{"ts":1780702200000,"open":"1573.51","high":"1583.16","low":"1559.12","close":"1582.49","volume":"1015680.72","vol_ccy":"101568.072","vol_ccy_quote":"159548050.13421","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1581.84","close":"1594.58","volume":"882713.49","vol_ccy":"88271.349","vol_ccy_quote":"140652666.96913","confirm":1},{"ts":1780705800000,"open":"1594.58","high":"1598.98","low":"1590","close":"1592.14","volume":"462700.33","vol_ccy":"46270.033","vol_ccy_quote":"73749527.18188","confirm":1},{"ts":1780707600000,"open":"1592.13","high":"1595.98","low":"1576.7","close":"1591.86","volume":"796676.14","vol_ccy":"79667.614","vol_ccy_quote":"126315713.61089","confirm":1},{"ts":1780709400000,"open":"1591.85","high":"1591.86","low":"1578.7","close":"1582.15","volume":"456090.61","vol_ccy":"45609.061","vol_ccy_quote":"72298466.71613","confirm":1},{"ts":1780711200000,"open":"1582.16","high":"1582.57","low":"1565.44","close":"1571.92","volume":"946024.32","vol_ccy":"94602.432","vol_ccy_quote":"148876131.15119","confirm":1},{"ts":1780713000000,"open":"1571.91","high":"1584.99","low":"1570.2","close":"1575.2","volume":"646619.52","vol_ccy":"64661.952","vol_ccy_quote":"102062360.19139","confirm":1},{"ts":1780714800000,"open":"1575.17","high":"1575.53","low":"1560.91","close":"1565.59","volume":"847218.86","vol_ccy":"84721.886","vol_ccy_quote":"132809078.57655","confirm":1},{"ts":1780716600000,"open":"1565.59","high":"1567.01","low":"1553.25","close":"1562.28","volume":"1072807.4","vol_ccy":"107280.74","vol_ccy_quote":"167447303.27642","confirm":1},{"ts":1780718400000,"open":"1562.29","high":"1569.04","low":"1526","close":"1532.56","volume":"3258490.75","vol_ccy":"325849.075","vol_ccy_quote":"502449802.95693","confirm":1},{"ts":1780720200000,"open":"1532.56","high":"1534.22","low":"1507.82","close":"1521.28","volume":"3632749.74","vol_ccy":"363274.974","vol_ccy_quote":"552195869.97572","confirm":1},{"ts":1780722000000,"open":"1521.29","high":"1564.24","low":"1503.6","close":"1548.61","volume":"4816160.46","vol_ccy":"481616.046","vol_ccy_quote":"738335287.03744","confirm":1},{"ts":1780723800000,"open":"1548.61","high":"1568","low":"1548.08","close":"1565.74","volume":"2076215.96","vol_ccy":"207621.596","vol_ccy_quote":"323723164.68959","confirm":1},{"ts":1780725600000,"open":"1565.74","high":"1580.71","low":"1565.62","close":"1573.54","volume":"1872025.94","vol_ccy":"187202.594","vol_ccy_quote":"294441714.12677","confirm":1},{"ts":1780727400000,"open":"1573.54","high":"1577.97","low":"1553.63","close":"1559.23","volume":"1551793.13","vol_ccy":"155179.313","vol_ccy_quote":"242686116.67704","confirm":1},{"ts":1780729200000,"open":"1559.23","high":"1579.99","low":"1555.1","close":"1567.09","volume":"1282132.36","vol_ccy":"128213.236","vol_ccy_quote":"201203575.20073","confirm":1},{"ts":1780731000000,"open":"1567.09","high":"1577.36","low":"1566.04","close":"1574.25","volume":"504138.8","vol_ccy":"50413.88","vol_ccy_quote":"79328281.15889","confirm":1},{"ts":1780732800000,"open":"1574.24","high":"1588.38","low":"1568.7","close":"1585","volume":"1082032.55","vol_ccy":"108203.255","vol_ccy_quote":"170958295.6083","confirm":1},{"ts":1780734600000,"open":"1585","high":"1592.72","low":"1580.45","close":"1581.65","volume":"1091680.85","vol_ccy":"109168.085","vol_ccy_quote":"173158162.54693","confirm":1},{"ts":1780736400000,"open":"1581.65","high":"1586.74","low":"1575.35","close":"1586.5","volume":"743610.2","vol_ccy":"74361.02","vol_ccy_quote":"117533553.10567","confirm":1},{"ts":1780738200000,"open":"1586.5","high":"1587.94","low":"1564.31","close":"1569.84","volume":"1256616.16","vol_ccy":"125661.616","vol_ccy_quote":"197641522.85892","confirm":1},{"ts":1780740000000,"open":"1569.84","high":"1569.85","low":"1551.33","close":"1553.62","volume":"1616821.39","vol_ccy":"161682.139","vol_ccy_quote":"251865450.41579","confirm":1},{"ts":1780741800000,"open":"1553.63","high":"1554.38","low":"1534.4","close":"1547.36","volume":"2581101.17","vol_ccy":"258110.117","vol_ccy_quote":"398107614.91881","confirm":1},{"ts":1780743600000,"open":"1547.37","high":"1564.45","low":"1546.34","close":"1563.12","volume":"1434288.28","vol_ccy":"143428.828","vol_ccy_quote":"223215457.94239","confirm":1},{"ts":1780745400000,"open":"1563.12","high":"1566.8","low":"1554.64","close":"1557.93","volume":"718817.32","vol_ccy":"71881.732","vol_ccy_quote":"112205779.51624","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1564.99","low":"1553.44","close":"1553.61","volume":"801604.13","vol_ccy":"80160.413","vol_ccy_quote":"125011430.28706","confirm":1},{"ts":1780749000000,"open":"1553.61","high":"1576.26","low":"1550.16","close":"1570.51","volume":"1218829.47","vol_ccy":"121882.947","vol_ccy_quote":"190811087.84104","confirm":1},{"ts":1780750800000,"open":"1570.51","high":"1572.8","low":"1561","close":"1561.23","volume":"625615.47","vol_ccy":"62561.547","vol_ccy_quote":"98046717.1828","confirm":1},{"ts":1780752600000,"open":"1561.22","high":"1567.51","low":"1553.39","close":"1556.54","volume":"1074600.12","vol_ccy":"107460.012","vol_ccy_quote":"167492756.91937","confirm":1},{"ts":1780754400000,"open":"1556.53","high":"1565.92","low":"1555.39","close":"1560.19","volume":"586738.51","vol_ccy":"58673.851","vol_ccy_quote":"91602772.29249","confirm":1},{"ts":1780756200000,"open":"1560.18","high":"1566","low":"1556.29","close":"1557.13","volume":"508612.53","vol_ccy":"50861.253","vol_ccy_quote":"79430129.94382","confirm":1},{"ts":1780758000000,"open":"1557.13","high":"1560.99","low":"1543.1","close":"1554.99","volume":"1442922.72","vol_ccy":"144292.272","vol_ccy_quote":"223965489.95772","confirm":1},{"ts":1780759800000,"open":"1554.99","high":"1565","low":"1552.16","close":"1559.65","volume":"856561.54","vol_ccy":"85656.154","vol_ccy_quote":"133614921.7538","confirm":1},{"ts":1780761600000,"open":"1559.64","high":"1565","low":"1553.57","close":"1555.5","volume":"624273.73","vol_ccy":"62427.373","vol_ccy_quote":"97305427.66916","confirm":1},{"ts":1780763400000,"open":"1555.51","high":"1564.87","low":"1551.68","close":"1562.84","volume":"647851.86","vol_ccy":"64785.186","vol_ccy_quote":"101002527.64393","confirm":1},{"ts":1780765200000,"open":"1562.84","high":"1565.7","low":"1555.58","close":"1558.86","volume":"469872.55","vol_ccy":"46987.255","vol_ccy_quote":"73319481.34988","confirm":1},{"ts":1780767000000,"open":"1558.86","high":"1564","low":"1545.7","close":"1552.31","volume":"992784.93","vol_ccy":"99278.493","vol_ccy_quote":"154231365.06574","confirm":1},{"ts":1780768800000,"open":"1552.3","high":"1565.29","low":"1548.87","close":"1562.72","volume":"782660.23","vol_ccy":"78266.023","vol_ccy_quote":"121872038.33756","confirm":1},{"ts":1780770600000,"open":"1562.73","high":"1562.89","low":"1551.63","close":"1555.84","volume":"400760.1","vol_ccy":"40076.01","vol_ccy_quote":"62365672.01878","confirm":1},{"ts":1780772400000,"open":"1555.84","high":"1562.73","low":"1554.08","close":"1555.24","volume":"327844.99","vol_ccy":"32784.499","vol_ccy_quote":"51095962.2618","confirm":1},{"ts":1780774200000,"open":"1555.25","high":"1557.62","low":"1552.6","close":"1553.62","volume":"204950.41","vol_ccy":"20495.041","vol_ccy_quote":"31858258.69636","confirm":1},{"ts":1780776000000,"open":"1553.62","high":"1555.14","low":"1550.01","close":"1551.67","volume":"441871.07","vol_ccy":"44187.107","vol_ccy_quote":"68578924.59299","confirm":1},{"ts":1780777800000,"open":"1551.68","high":"1559.32","low":"1550","close":"1556.68","volume":"369223.83","vol_ccy":"36922.383","vol_ccy_quote":"57428883.15214","confirm":1},{"ts":1780779600000,"open":"1556.68","high":"1563.45","low":"1556.63","close":"1560.42","volume":"415447.09","vol_ccy":"41544.709","vol_ccy_quote":"64840097.36467","confirm":1},{"ts":1780781400000,"open":"1560.41","high":"1564.2","low":"1556.54","close":"1556.95","volume":"200542.17","vol_ccy":"20054.217","vol_ccy_quote":"31294493.45684","confirm":1},{"ts":1780783200000,"open":"1556.94","high":"1561","low":"1550.56","close":"1552.48","volume":"502990.68","vol_ccy":"50299.068","vol_ccy_quote":"78221576.73244","confirm":1},{"ts":1780785000000,"open":"1552.48","high":"1560.73","low":"1552.01","close":"1557.25","volume":"256922.27","vol_ccy":"25692.227","vol_ccy_quote":"40017818.16342","confirm":1},{"ts":1780786800000,"open":"1557.25","high":"1563","low":"1555.75","close":"1559.44","volume":"315098.97","vol_ccy":"31509.897","vol_ccy_quote":"49174382.77658","confirm":1},{"ts":1780788600000,"open":"1559.44","high":"1569.48","low":"1559.04","close":"1568.62","volume":"585775.52","vol_ccy":"58577.552","vol_ccy_quote":"91712565.23466","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1571.92","low":"1563.03","close":"1565.65","volume":"562550.85","vol_ccy":"56255.085","vol_ccy_quote":"88174895.31664","confirm":1},{"ts":1780792200000,"open":"1565.65","high":"1571.19","low":"1564","close":"1564.01","volume":"346488.28","vol_ccy":"34648.828","vol_ccy_quote":"54300040.46472","confirm":1},{"ts":1780794000000,"open":"1564.01","high":"1595.94","low":"1563.26","close":"1595.2","volume":"2235046.93","vol_ccy":"223504.693","vol_ccy_quote":"354245913.48075","confirm":1},{"ts":1780795800000,"open":"1595.21","high":"1595.64","low":"1584.11","close":"1589.12","volume":"942608.03","vol_ccy":"94260.803","vol_ccy_quote":"149735507.22033","confirm":1},{"ts":1780797600000,"open":"1589.12","high":"1592.69","low":"1581.74","close":"1584.24","volume":"634377.35","vol_ccy":"63437.735","vol_ccy_quote":"100693890.11557","confirm":1},{"ts":1780799400000,"open":"1584.24","high":"1594.74","low":"1581.26","close":"1591.43","volume":"716689.4","vol_ccy":"71668.94","vol_ccy_quote":"113848314.39831","confirm":1},{"ts":1780801200000,"open":"1591.43","high":"1600","low":"1588.33","close":"1594.9","volume":"949931.34","vol_ccy":"94993.134","vol_ccy_quote":"151498829.36598","confirm":1},{"ts":1780803000000,"open":"1594.89","high":"1596.88","low":"1589.74","close":"1593.75","volume":"481484.91","vol_ccy":"48148.491","vol_ccy_quote":"76691709.85213","confirm":1},{"ts":1780804800000,"open":"1593.75","high":"1594.49","low":"1583.66","close":"1585.67","volume":"525321.36","vol_ccy":"52532.136","vol_ccy_quote":"83429718.27571","confirm":1},{"ts":1780806600000,"open":"1585.68","high":"1598.24","low":"1585.14","close":"1595.79","volume":"770559.56","vol_ccy":"77055.956","vol_ccy_quote":"122852868.39983","confirm":1},{"ts":1780808400000,"open":"1595.79","high":"1609.83","low":"1592.14","close":"1602.75","volume":"1811484.97","vol_ccy":"181148.497","vol_ccy_quote":"290333600.87921","confirm":1},{"ts":1780810200000,"open":"1602.76","high":"1607.68","low":"1598.77","close":"1602.84","volume":"828001.23","vol_ccy":"82800.123","vol_ccy_quote":"132792012.65263","confirm":1},{"ts":1780812000000,"open":"1602.84","high":"1621.69","low":"1597.19","close":"1616.91","volume":"2149823.87","vol_ccy":"214982.387","vol_ccy_quote":"346280239.12411","confirm":1},{"ts":1780813800000,"open":"1616.91","high":"1622.73","low":"1609.49","close":"1610.67","volume":"1451964.49","vol_ccy":"145196.449","vol_ccy_quote":"234550815.29733","confirm":1},{"ts":1780815600000,"open":"1610.68","high":"1614","low":"1606.49","close":"1612.7","volume":"817815.25","vol_ccy":"81781.525","vol_ccy_quote":"131667785.86705","confirm":1},{"ts":1780817400000,"open":"1612.7","high":"1616.75","low":"1609.4","close":"1614.48","volume":"496913.43","vol_ccy":"49691.343","vol_ccy_quote":"80143266.84647","confirm":1},{"ts":1780819200000,"open":"1614.48","high":"1618","low":"1607.5","close":"1617.16","volume":"797386.1","vol_ccy":"79738.61","vol_ccy_quote":"128599858.76506","confirm":1},{"ts":1780821000000,"open":"1617.15","high":"1642","low":"1614.27","close":"1640.63","volume":"3442190.93","vol_ccy":"344219.093","vol_ccy_quote":"560886352.65235","confirm":1},{"ts":1780822800000,"open":"1640.63","high":"1647.65","low":"1635.45","close":"1640.64","volume":"1723092.13","vol_ccy":"172309.213","vol_ccy_quote":"282625036.02568","confirm":1},{"ts":1780824600000,"open":"1640.64","high":"1640.65","low":"1627.05","close":"1632.37","volume":"1233165.92","vol_ccy":"123316.592","vol_ccy_quote":"201383925.57877","confirm":1},{"ts":1780826400000,"open":"1632.37","high":"1634.62","low":"1626.74","close":"1632.4","volume":"718782.8","vol_ccy":"71878.28","vol_ccy_quote":"117162228.38451","confirm":1},{"ts":1780828200000,"open":"1632.4","high":"1634.86","low":"1623.42","close":"1625","volume":"791606.26","vol_ccy":"79160.626","vol_ccy_quote":"128816608.64069","confirm":1},{"ts":1780830000000,"open":"1625","high":"1629.55","low":"1621.25","close":"1627.5","volume":"704501.4","vol_ccy":"70450.14","vol_ccy_quote":"114522112.70002","confirm":1},{"ts":1780831800000,"open":"1627.5","high":"1633.38","low":"1625.06","close":"1629.16","volume":"615904.24","vol_ccy":"61590.424","vol_ccy_quote":"100411631.88803","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1630.4","low":"1607.54","close":"1610","volume":"2164894.71","vol_ccy":"216489.471","vol_ccy_quote":"349547193.59153","confirm":1},{"ts":1780835400000,"open":"1610","high":"1621.46","low":"1605.13","close":"1619.05","volume":"1854508.27","vol_ccy":"185450.827","vol_ccy_quote":"299400336.05493","confirm":1},{"ts":1780837200000,"open":"1619.04","high":"1621.95","low":"1612.2","close":"1619.94","volume":"741694.92","vol_ccy":"74169.492","vol_ccy_quote":"119906919.19112","confirm":1},{"ts":1780839000000,"open":"1619.94","high":"1621.48","low":"1613.52","close":"1616.28","volume":"422976.33","vol_ccy":"42297.633","vol_ccy_quote":"68386040.3869","confirm":1},{"ts":1780840800000,"open":"1616.27","high":"1632.88","low":"1615.63","close":"1629.52","volume":"1322640.37","vol_ccy":"132264.037","vol_ccy_quote":"214970886.94411","confirm":1},{"ts":1780842600000,"open":"1629.52","high":"1639.64","low":"1620.5","close":"1627.03","volume":"1676562.58","vol_ccy":"167656.258","vol_ccy_quote":"273253458.87263","confirm":1},{"ts":1780844400000,"open":"1627.04","high":"1631.41","low":"1620","close":"1630.97","volume":"854752.31","vol_ccy":"85475.231","vol_ccy_quote":"138935179.64746","confirm":1},{"ts":1780846200000,"open":"1630.98","high":"1635.44","low":"1626","close":"1629.19","volume":"763443.03","vol_ccy":"76344.303","vol_ccy_quote":"124522743.5352","confirm":1},{"ts":1780848000000,"open":"1629.19","high":"1632.24","low":"1622.3","close":"1627.05","volume":"655789.48","vol_ccy":"65578.948","vol_ccy_quote":"106710130.26297","confirm":1},{"ts":1780849800000,"open":"1627.06","high":"1632.91","low":"1624.64","close":"1627.63","volume":"392476.57","vol_ccy":"39247.657","vol_ccy_quote":"63925282.59421","confirm":1},{"ts":1780851600000,"open":"1627.64","high":"1636.5","low":"1626.57","close":"1634.13","volume":"574338.19","vol_ccy":"57433.819","vol_ccy_quote":"93799811.46747","confirm":1},{"ts":1780853400000,"open":"1634.14","high":"1636.9","low":"1627.6","close":"1630.26","volume":"396692.99","vol_ccy":"39669.299","vol_ccy_quote":"64765785.31891","confirm":1},{"ts":1780855200000,"open":"1630.27","high":"1634.5","low":"1627.6","close":"1632.15","volume":"429672.82","vol_ccy":"42967.282","vol_ccy_quote":"70066641.83311","confirm":1},{"ts":1780857000000,"open":"1632.15","high":"1635.71","low":"1628.35","close":"1629.32","volume":"321938.83","vol_ccy":"32193.883","vol_ccy_quote":"52563603.51993","confirm":1},{"ts":1780858800000,"open":"1629.33","high":"1629.54","low":"1602","close":"1610","volume":"2179013.01","vol_ccy":"217901.301","vol_ccy_quote":"351578177.9393","confirm":1},{"ts":1780860600000,"open":"1609.99","high":"1616.61","low":"1604.03","close":"1611.89","volume":"815689.92","vol_ccy":"81568.992","vol_ccy_quote":"131365833.36336","confirm":1},{"ts":1780862400000,"open":"1611.88","high":"1630.87","low":"1608.11","close":"1623.94","volume":"915657.97","vol_ccy":"91565.797","vol_ccy_quote":"148492441.45265","confirm":1},{"ts":1780864200000,"open":"1623.94","high":"1630.1","low":"1621.45","close":"1626.95","volume":"409033.82","vol_ccy":"40903.382","vol_ccy_quote":"66480237.38075","confirm":1},{"ts":1780866000000,"open":"1626.96","high":"1631.76","low":"1622.6","close":"1627.29","volume":"289698.87","vol_ccy":"28969.887","vol_ccy_quote":"47148744.86815","confirm":1},{"ts":1780867800000,"open":"1627.29","high":"1633.9","low":"1624.1","close":"1633.83","volume":"218672.29","vol_ccy":"21867.229","vol_ccy_quote":"35611395.66978","confirm":1},{"ts":1780869600000,"open":"1633.83","high":"1723.22","low":"1628.06","close":"1675.57","volume":"6245341.15","vol_ccy":"624534.115","vol_ccy_quote":"1048224620.89965","confirm":1},{"ts":1780871400000,"open":"1675.57","high":"1689.13","low":"1668.89","close":"1671.76","volume":"1475580.05","vol_ccy":"147558.005","vol_ccy_quote":"247757145.49306","confirm":1},{"ts":1780873200000,"open":"1671.77","high":"1684.58","low":"1669.86","close":"1684.28","volume":"898273.58","vol_ccy":"89827.358","vol_ccy_quote":"150606252.66902","confirm":1},{"ts":1780875000000,"open":"1684.28","high":"1692","low":"1678.13","close":"1689.63","volume":"754666.69","vol_ccy":"75466.669","vol_ccy_quote":"127068110.06475","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1697.99","low":"1682.3","close":"1697.62","volume":"907469.72","vol_ccy":"90746.972","vol_ccy_quote":"153241522.00407","confirm":1},{"ts":1780878600000,"open":"1697.62","high":"1711.31","low":"1692.59","close":"1696.72","volume":"1728543.77","vol_ccy":"172854.377","vol_ccy_quote":"294096075.84643","confirm":1},{"ts":1780880400000,"open":"1696.71","high":"1699.5","low":"1671.96","close":"1673.77","volume":"1403071.87","vol_ccy":"140307.187","vol_ccy_quote":"236146106.13314","confirm":1},{"ts":1780882200000,"open":"1673.77","high":"1687.62","low":"1670.31","close":"1686.24","volume":"979846.2","vol_ccy":"97984.62","vol_ccy_quote":"164633878.55534","confirm":1},{"ts":1780884000000,"open":"1686.25","high":"1688.58","low":"1678.71","close":"1684.11","volume":"559032.64","vol_ccy":"55903.264","vol_ccy_quote":"94106112.35009","confirm":1},{"ts":1780885800000,"open":"1684.11","high":"1685.98","low":"1675.91","close":"1682.87","volume":"493126.36","vol_ccy":"49312.636","vol_ccy_quote":"82890745.68975","confirm":1},{"ts":1780887600000,"open":"1682.88","high":"1692.3","low":"1678.08","close":"1680","volume":"796280.53","vol_ccy":"79628.053","vol_ccy_quote":"134187406.94629","confirm":1},{"ts":1780889400000,"open":"1680","high":"1682.76","low":"1676.01","close":"1678.88","volume":"409965.98","vol_ccy":"40996.598","vol_ccy_quote":"68824305.44213","confirm":1},{"ts":1780891200000,"open":"1678.89","high":"1680","low":"1661.35","close":"1665.8","volume":"1370039.62","vol_ccy":"137003.962","vol_ccy_quote":"228480351.37071","confirm":1},{"ts":1780893000000,"open":"1665.8","high":"1667.48","low":"1654.72","close":"1656.08","volume":"1197974.18","vol_ccy":"119797.418","vol_ccy_quote":"198793698.96896","confirm":1},{"ts":1780894800000,"open":"1656.01","high":"1659","low":"1646.16","close":"1655.84","volume":"1429630.41","vol_ccy":"142963.041","vol_ccy_quote":"236205028.76539","confirm":1},{"ts":1780896600000,"open":"1655.84","high":"1656.24","low":"1643.54","close":"1652.86","volume":"934569.35","vol_ccy":"93456.935","vol_ccy_quote":"154081987.60883","confirm":1},{"ts":1780898400000,"open":"1652.86","high":"1669.1","low":"1651.69","close":"1666.69","volume":"1610874.9","vol_ccy":"161087.49","vol_ccy_quote":"267801422.10782","confirm":1},{"ts":1780900200000,"open":"1666.69","high":"1667.17","low":"1661.38","close":"1665.64","volume":"472197.82","vol_ccy":"47219.782","vol_ccy_quote":"78595591.10828","confirm":1},{"ts":1780902000000,"open":"1665.64","high":"1675.96","low":"1660.61","close":"1672.91","volume":"1102364.35","vol_ccy":"110236.435","vol_ccy_quote":"184048346.31364","confirm":1},{"ts":1780903800000,"open":"1672.91","high":"1678.53","low":"1670.52","close":"1672.59","volume":"854183.82","vol_ccy":"85418.382","vol_ccy_quote":"143017827.9278","confirm":1},{"ts":1780905600000,"open":"1672.58","high":"1672.58","low":"1661.2","close":"1666.27","volume":"737417.48","vol_ccy":"73741.748","vol_ccy_quote":"122871952.83379","confirm":1},{"ts":1780907400000,"open":"1666.28","high":"1668.96","low":"1656.18","close":"1660.26","volume":"818019.08","vol_ccy":"81801.908","vol_ccy_quote":"135919776.20574","confirm":1},{"ts":1780909200000,"open":"1660.26","high":"1670.93","low":"1656.55","close":"1662","volume":"827495.94","vol_ccy":"82749.594","vol_ccy_quote":"137689403.73999","confirm":1},{"ts":1780911000000,"open":"1662","high":"1671.56","low":"1656.24","close":"1669.92","volume":"935936.46","vol_ccy":"93593.646","vol_ccy_quote":"155720837.0247","confirm":1},{"ts":1780912800000,"open":"1669.93","high":"1671.99","low":"1661.16","close":"1664.44","volume":"623134.6","vol_ccy":"62313.46","vol_ccy_quote":"103854209.05143","confirm":1},{"ts":1780914600000,"open":"1664.45","high":"1676.58","low":"1660.58","close":"1671.49","volume":"903902.24","vol_ccy":"90390.224","vol_ccy_quote":"150927079.19052","confirm":1},{"ts":1780916400000,"open":"1671.48","high":"1694.8","low":"1666.56","close":"1687.73","volume":"2187575.11","vol_ccy":"218757.511","vol_ccy_quote":"368219350.88272","confirm":1},{"ts":1780918200000,"open":"1687.73","high":"1696.28","low":"1680.57","close":"1682.78","volume":"1314877.74","vol_ccy":"131487.774","vol_ccy_quote":"221841822.90808","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1688.49","low":"1665","close":"1678.45","volume":"2271431.52","vol_ccy":"227143.152","vol_ccy_quote":"380263831.2716","confirm":1},{"ts":1780921800000,"open":"1678.45","high":"1697.74","low":"1676.87","close":"1694.31","volume":"1698484.5","vol_ccy":"169848.45","vol_ccy_quote":"286712630.20847","confirm":1},{"ts":1780923600000,"open":"1694.31","high":"1695.96","low":"1685.59","close":"1687.68","volume":"978225.27","vol_ccy":"97822.527","vol_ccy_quote":"165434152.71968","confirm":1},{"ts":1780925400000,"open":"1687.68","high":"1691.94","low":"1677.39","close":"1680.78","volume":"1596278.29","vol_ccy":"159627.829","vol_ccy_quote":"268787756.43829","confirm":1},{"ts":1780927200000,"open":"1680.77","high":"1688.5","low":"1675.8","close":"1683.7","volume":"902238.44","vol_ccy":"90223.844","vol_ccy_quote":"151822919.01239","confirm":1},{"ts":1780929000000,"open":"1683.7","high":"1693.64","low":"1681.6","close":"1690.41","volume":"785050.8","vol_ccy":"78505.08","vol_ccy_quote":"132487411.03627","confirm":1},{"ts":1780930800000,"open":"1690.42","high":"1705.68","low":"1689.66","close":"1694.76","volume":"1929311.87","vol_ccy":"192931.187","vol_ccy_quote":"327632002.4768","confirm":1},{"ts":1780932600000,"open":"1694.77","high":"1699.72","low":"1687.5","close":"1690.66","volume":"1067909.05","vol_ccy":"106790.905","vol_ccy_quote":"180751315.10897","confirm":1},{"ts":1780934400000,"open":"1690.66","high":"1702.88","low":"1686.63","close":"1696.29","volume":"917620.59","vol_ccy":"91762.059","vol_ccy_quote":"155665897.40452","confirm":1},{"ts":1780936200000,"open":"1696.28","high":"1696.8","low":"1681.45","close":"1681.5","volume":"1059575.16","vol_ccy":"105957.516","vol_ccy_quote":"178901806.85533","confirm":1},{"ts":1780938000000,"open":"1681.5","high":"1686.99","low":"1673.99","close":"1685.27","volume":"1335859.01","vol_ccy":"133585.901","vol_ccy_quote":"224477497.44154","confirm":1},{"ts":1780939800000,"open":"1685.28","high":"1685.73","low":"1676.22","close":"1685.53","volume":"524595.56","vol_ccy":"52459.556","vol_ccy_quote":"88203652.7475","confirm":1},{"ts":1780941600000,"open":"1685.53","high":"1691.64","low":"1683.67","close":"1687.16","volume":"666723.58","vol_ccy":"66672.358","vol_ccy_quote":"112531617.62624","confirm":1},{"ts":1780943400000,"open":"1687.16","high":"1688.97","low":"1677.6","close":"1683.45","volume":"378608.58","vol_ccy":"37860.858","vol_ccy_quote":"63694405.49253","confirm":1},{"ts":1780945200000,"open":"1683.45","high":"1689.83","low":"1680.2","close":"1686.53","volume":"505972.14","vol_ccy":"50597.214","vol_ccy_quote":"85264410.34241","confirm":1},{"ts":1780947000000,"open":"1686.53","high":"1689.59","low":"1681.16","close":"1683.65","volume":"514339.81","vol_ccy":"51433.981","vol_ccy_quote":"86732580.87228","confirm":1},{"ts":1780948800000,"open":"1683.66","high":"1687.68","low":"1677.04","close":"1678.49","volume":"466221.47","vol_ccy":"46622.147","vol_ccy_quote":"78424300.74056","confirm":1},{"ts":1780950600000,"open":"1678.49","high":"1688.59","low":"1678","close":"1688.58","volume":"314091.71","vol_ccy":"31409.171","vol_ccy_quote":"52922060.55245","confirm":1},{"ts":1780952400000,"open":"1688.59","high":"1713.59","low":"1688.59","close":"1708.42","volume":"1355049.4","vol_ccy":"135504.94","vol_ccy_quote":"230911385.09052","confirm":1},{"ts":1780954200000,"open":"1708.43","high":"1713.31","low":"1702.44","close":"1702.44","volume":"405347.07","vol_ccy":"40534.707","vol_ccy_quote":"69259313.53907","confirm":1},{"ts":1780956000000,"open":"1702.44","high":"1702.44","low":"1687.21","close":"1694.12","volume":"822411.68","vol_ccy":"82241.168","vol_ccy_quote":"139316193.03108","confirm":1},{"ts":1780957800000,"open":"1694.12","high":"1703.27","low":"1690.49","close":"1702.21","volume":"430587.6","vol_ccy":"43058.76","vol_ccy_quote":"73059757.08497","confirm":1},{"ts":1780959600000,"open":"1702.2","high":"1713.69","low":"1693.74","close":"1696.5","volume":"928932.36","vol_ccy":"92893.236","vol_ccy_quote":"158233248.29913","confirm":1},{"ts":1780961400000,"open":"1696.5","high":"1699","low":"1685.28","close":"1689.19","volume":"715415.9","vol_ccy":"71541.59","vol_ccy_quote":"121030280.186","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1670.1","close":"1674.52","volume":"1647335.61","vol_ccy":"164733.561","vol_ccy_quote":"277212476.65388","confirm":1},{"ts":1780965000000,"open":"1674.52","high":"1676.01","low":"1657.6","close":"1662.16","volume":"2219952.56","vol_ccy":"221995.256","vol_ccy_quote":"369653186.15131","confirm":1},{"ts":1780966800000,"open":"1662.15","high":"1673","low":"1657.64","close":"1669.2","volume":"945162.01","vol_ccy":"94516.201","vol_ccy_quote":"157434253.63087","confirm":1},{"ts":1780968600000,"open":"1669.2","high":"1673.18","low":"1665.38","close":"1667.96","volume":"497733.68","vol_ccy":"49773.368","vol_ccy_quote":"83062630.90994","confirm":1},{"ts":1780970400000,"open":"1667.95","high":"1671.61","low":"1659.54","close":"1664.77","volume":"587093.4","vol_ccy":"58709.34","vol_ccy_quote":"97741267.05514","confirm":1},{"ts":1780972200000,"open":"1664.77","high":"1667.73","low":"1653.6","close":"1667.17","volume":"847582.51","vol_ccy":"84758.251","vol_ccy_quote":"140712827.43273","confirm":1},{"ts":1780974000000,"open":"1667.16","high":"1670.87","low":"1664.27","close":"1667.6","volume":"601555.91","vol_ccy":"60155.591","vol_ccy_quote":"100320369.16108","confirm":1},{"ts":1780975800000,"open":"1667.59","high":"1669.61","low":"1662.9","close":"1668.47","volume":"414697.78","vol_ccy":"41469.778","vol_ccy_quote":"69083707.70916","confirm":1},{"ts":1780977600000,"open":"1668.46","high":"1671.69","low":"1664.01","close":"1665.11","volume":"471688.38","vol_ccy":"47168.838","vol_ccy_quote":"78698916.65385","confirm":1},{"ts":1780979400000,"open":"1665.12","high":"1695.62","low":"1663.27","close":"1685.4","volume":"2585330.56","vol_ccy":"258533.056","vol_ccy_quote":"435216967.24756","confirm":1},{"ts":1780981200000,"open":"1685.4","high":"1690.93","low":"1680.5","close":"1687.01","volume":"778346.77","vol_ccy":"77834.677","vol_ccy_quote":"131211634.041","confirm":1},{"ts":1780983000000,"open":"1687.01","high":"1694.48","low":"1686","close":"1687.42","volume":"522449.48","vol_ccy":"52244.948","vol_ccy_quote":"88322361.04662","confirm":1},{"ts":1780984800000,"open":"1687.42","high":"1694.93","low":"1684.32","close":"1691.88","volume":"639194.06","vol_ccy":"63919.406","vol_ccy_quote":"108006217.6117","confirm":1},{"ts":1780986600000,"open":"1691.87","high":"1692.9","low":"1682.66","close":"1684.99","volume":"529641.01","vol_ccy":"52964.101","vol_ccy_quote":"89356014.82808","confirm":1},{"ts":1780988400000,"open":"1684.99","high":"1690.79","low":"1673.22","close":"1675","volume":"925474.96","vol_ccy":"92547.496","vol_ccy_quote":"155599951.25936","confirm":1},{"ts":1780990200000,"open":"1675.01","high":"1681.17","low":"1674.78","close":"1679.15","volume":"540053.94","vol_ccy":"54005.394","vol_ccy_quote":"90678547.94482","confirm":1},{"ts":1780992000000,"open":"1679.16","high":"1679.83","low":"1667.34","close":"1674.34","volume":"1146428.15","vol_ccy":"114642.815","vol_ccy_quote":"191745988.55969","confirm":1},{"ts":1780993800000,"open":"1674.33","high":"1678.64","low":"1672.63","close":"1674.26","volume":"448608.99","vol_ccy":"44860.899","vol_ccy_quote":"75186835.97842","confirm":1},{"ts":1780995600000,"open":"1674.25","high":"1679.29","low":"1671.71","close":"1674","volume":"442909.75","vol_ccy":"44290.975","vol_ccy_quote":"74226364.65199","confirm":1},{"ts":1780997400000,"open":"1674","high":"1674.32","low":"1664","close":"1669.62","volume":"803606.75","vol_ccy":"80360.675","vol_ccy_quote":"134016500.7637","confirm":1},{"ts":1780999200000,"open":"1669.61","high":"1674.24","low":"1666.01","close":"1672.46","volume":"433227.83","vol_ccy":"43322.783","vol_ccy_quote":"72364255.01718","confirm":1},{"ts":1781001000000,"open":"1672.47","high":"1675.9","low":"1668.3","close":"1673.58","volume":"372482.24","vol_ccy":"37248.224","vol_ccy_quote":"62300130.9122","confirm":1},{"ts":1781002800000,"open":"1673.58","high":"1674.61","low":"1665.01","close":"1667.73","volume":"485705.18","vol_ccy":"48570.518","vol_ccy_quote":"81046888.69556","confirm":1},{"ts":1781004600000,"open":"1667.73","high":"1673","low":"1666.55","close":"1670.78","volume":"326129.87","vol_ccy":"32612.987","vol_ccy_quote":"54474091.07633","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1670.14","close":"1675.92","volume":"1187814.29","vol_ccy":"118781.429","vol_ccy_quote":"199346275.1522","confirm":1},{"ts":1781008200000,"open":"1675.91","high":"1678.42","low":"1670.2","close":"1675.78","volume":"536212.72","vol_ccy":"53621.272","vol_ccy_quote":"89769909.99374","confirm":1},{"ts":1781010000000,"open":"1675.79","high":"1679.66","low":"1666.01","close":"1669.62","volume":"916138.15","vol_ccy":"91613.815","vol_ccy_quote":"153189068.55035","confirm":1},{"ts":1781011800000,"open":"1669.62","high":"1677.3","low":"1662.56","close":"1665.83","volume":"1374531.34","vol_ccy":"137453.134","vol_ccy_quote":"229505311.06748","confirm":1},{"ts":1781013600000,"open":"1665.82","high":"1670.14","low":"1637","close":"1638.72","volume":"3693836.24","vol_ccy":"369383.624","vol_ccy_quote":"609940664.20738","confirm":1},{"ts":1781015400000,"open":"1638.72","high":"1645.48","low":"1631.88","close":"1645.08","volume":"2750309.02","vol_ccy":"275030.902","vol_ccy_quote":"450705450.24089","confirm":1},{"ts":1781017200000,"open":"1645.08","high":"1653.57","low":"1638.51","close":"1639.12","volume":"1897779.52","vol_ccy":"189777.952","vol_ccy_quote":"312448452.72871","confirm":1},{"ts":1781019000000,"open":"1639.11","high":"1644.35","low":"1633.9","close":"1635.64","volume":"1424521.43","vol_ccy":"142452.143","vol_ccy_quote":"233502504.17831","confirm":1},{"ts":1781020800000,"open":"1635.63","high":"1638.72","low":"1621.43","close":"1629.73","volume":"2656990.41","vol_ccy":"265699.041","vol_ccy_quote":"432780899.82378","confirm":1},{"ts":1781022600000,"open":"1629.73","high":"1634.76","low":"1612.68","close":"1631.33","volume":"2873673.1","vol_ccy":"287367.31","vol_ccy_quote":"466719404.20144","confirm":1},{"ts":1781024400000,"open":"1631.33","high":"1648.89","low":"1631.33","close":"1643.95","volume":"1901660.31","vol_ccy":"190166.031","vol_ccy_quote":"312147609.17362","confirm":1},{"ts":1781026200000,"open":"1643.96","high":"1648.3","low":"1638.7","close":"1642","volume":"809616.79","vol_ccy":"80961.679","vol_ccy_quote":"133031661.02135","confirm":1},{"ts":1781028000000,"open":"1642","high":"1655.3","low":"1638.96","close":"1648.1","volume":"1013794.19","vol_ccy":"101379.419","vol_ccy_quote":"167169624.1586","confirm":1},{"ts":1781029800000,"open":"1648.11","high":"1652.98","low":"1645.79","close":"1651.41","volume":"418043.47","vol_ccy":"41804.347","vol_ccy_quote":"68975027.00096","confirm":1},{"ts":1781031600000,"open":"1651.42","high":"1654.54","low":"1647.25","close":"1651.57","volume":"381262.01","vol_ccy":"38126.201","vol_ccy_quote":"62913050.30782","confirm":1},{"ts":1781033400000,"open":"1651.57","high":"1657.82","low":"1646.72","close":"1656.53","volume":"740638.15","vol_ccy":"74063.815","vol_ccy_quote":"122469125.83897","confirm":1},{"ts":1781035200000,"open":"1656.53","high":"1662.8","low":"1654.75","close":"1657.43","volume":"695212.48","vol_ccy":"69521.248","vol_ccy_quote":"115299523.81481","confirm":1},{"ts":1781037000000,"open":"1657.43","high":"1661.7","low":"1654.47","close":"1659.98","volume":"282298.11","vol_ccy":"28229.811","vol_ccy_quote":"46822794.75238","confirm":1},{"ts":1781038800000,"open":"1659.97","high":"1660.97","low":"1650.13","close":"1650.67","volume":"354957.25","vol_ccy":"35495.725","vol_ccy_quote":"58742159.62662","confirm":1},{"ts":1781040600000,"open":"1650.68","high":"1652.51","low":"1646.35","close":"1649.58","volume":"320547.61","vol_ccy":"32054.761","vol_ccy_quote":"52879884.96061","confirm":1},{"ts":1781042400000,"open":"1649.59","high":"1654.26","low":"1644.75","close":"1647.61","volume":"357468.9","vol_ccy":"35746.89","vol_ccy_quote":"58928949.86593","confirm":1},{"ts":1781044200000,"open":"1647.61","high":"1650.19","low":"1638.05","close":"1639.01","volume":"492067.05","vol_ccy":"49206.705","vol_ccy_quote":"80842544.82132","confirm":1},{"ts":1781046000000,"open":"1639.01","high":"1642","low":"1633.76","close":"1634.46","volume":"561378.23","vol_ccy":"56137.823","vol_ccy_quote":"91970001.91218","confirm":1},{"ts":1781047800000,"open":"1634.45","high":"1640.52","low":"1629","close":"1638.8","volume":"598437.15","vol_ccy":"59843.715","vol_ccy_quote":"97867773.38022","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1644.08","low":"1637.5","close":"1642.73","volume":"454829.13","vol_ccy":"45482.913","vol_ccy_quote":"74630225.67753","confirm":1},{"ts":1781051400000,"open":"1642.74","high":"1646.31","low":"1628.3","close":"1644.86","volume":"868354.19","vol_ccy":"86835.419","vol_ccy_quote":"142068298.99579","confirm":1},{"ts":1781053200000,"open":"1644.86","high":"1646.29","low":"1638","close":"1641.32","volume":"461144.73","vol_ccy":"46114.473","vol_ccy_quote":"75730128.20664","confirm":1},{"ts":1781055000000,"open":"1641.32","high":"1642.87","low":"1632.46","close":"1638.3","volume":"570209.2","vol_ccy":"57020.92","vol_ccy_quote":"93384574.30637","confirm":1},{"ts":1781056800000,"open":"1638.3","high":"1641.79","low":"1624.24","close":"1630.28","volume":"902091.72","vol_ccy":"90209.172","vol_ccy_quote":"147132227.17141","confirm":1},{"ts":1781058600000,"open":"1630.29","high":"1631.73","low":"1620.5","close":"1623.3","volume":"847646.8","vol_ccy":"84764.68","vol_ccy_quote":"137649573.53331","confirm":1},{"ts":1781060400000,"open":"1623.3","high":"1635.89","low":"1622.61","close":"1635.52","volume":"665698.4","vol_ccy":"66569.84","vol_ccy_quote":"108466699.15659","confirm":1},{"ts":1781062200000,"open":"1635.53","high":"1635.58","low":"1628.02","close":"1629.84","volume":"405262.78","vol_ccy":"40526.278","vol_ccy_quote":"66079923.72622","confirm":1},{"ts":1781064000000,"open":"1629.83","high":"1632.21","low":"1625.2","close":"1629.77","volume":"363766.14","vol_ccy":"36376.614","vol_ccy_quote":"59263693.05182","confirm":1},{"ts":1781065800000,"open":"1629.76","high":"1629.77","low":"1621.2","close":"1625.27","volume":"585301.92","vol_ccy":"58530.192","vol_ccy_quote":"95084912.37267","confirm":1},{"ts":1781067600000,"open":"1625.28","high":"1627","low":"1615.23","close":"1625.37","volume":"999252.46","vol_ccy":"99925.246","vol_ccy_quote":"161952075.63859","confirm":1},{"ts":1781069400000,"open":"1625.37","high":"1629.36","low":"1621.13","close":"1627.31","volume":"520063.97","vol_ccy":"52006.397","vol_ccy_quote":"84524699.43093","confirm":1},{"ts":1781071200000,"open":"1627.32","high":"1631.4","low":"1625.2","close":"1627.8","volume":"388698.83","vol_ccy":"38869.883","vol_ccy_quote":"63296220.15201","confirm":1},{"ts":1781073000000,"open":"1627.79","high":"1633.64","low":"1621.75","close":"1631.07","volume":"661608.39","vol_ccy":"66160.839","vol_ccy_quote":"107760279.76154","confirm":1},{"ts":1781074800000,"open":"1631.07","high":"1637.99","low":"1629.87","close":"1635.99","volume":"562129.89","vol_ccy":"56212.989","vol_ccy_quote":"91898672.7027","confirm":1},{"ts":1781076600000,"open":"1636","high":"1643.68","low":"1635.07","close":"1639.41","volume":"794110.78","vol_ccy":"79411.078","vol_ccy_quote":"130224973.16","confirm":1},{"ts":1781078400000,"open":"1639.42","high":"1640","low":"1631.51","close":"1633.2","volume":"612477.73","vol_ccy":"61247.773","vol_ccy_quote":"100173223.89587","confirm":1},{"ts":1781080200000,"open":"1633.19","high":"1635","low":"1617.19","close":"1620.56","volume":"1403862.44","vol_ccy":"140386.244","vol_ccy_quote":"227892710.4841","confirm":1},{"ts":1781082000000,"open":"1620.56","high":"1622.92","low":"1605","close":"1618.24","volume":"2111660.03","vol_ccy":"211166.003","vol_ccy_quote":"340662734.48035","confirm":1},{"ts":1781083800000,"open":"1618.24","high":"1626.52","low":"1615.7","close":"1622.94","volume":"915953.67","vol_ccy":"91595.367","vol_ccy_quote":"148440426.06108","confirm":1},{"ts":1781085600000,"open":"1622.93","high":"1625","low":"1617.12","close":"1623.85","volume":"455527.37","vol_ccy":"45552.737","vol_ccy_quote":"73821852.31867","confirm":1},{"ts":1781087400000,"open":"1623.85","high":"1629.37","low":"1623.34","close":"1627.39","volume":"556151.97","vol_ccy":"55615.197","vol_ccy_quote":"90443591.82736","confirm":1},{"ts":1781089200000,"open":"1627.4","high":"1629.26","low":"1610.41","close":"1615.94","volume":"2021900.51","vol_ccy":"202190.051","vol_ccy_quote":"327146014.43826","confirm":1},{"ts":1781091000000,"open":"1615.97","high":"1622.8","low":"1614.17","close":"1619.07","volume":"434678.16","vol_ccy":"43467.816","vol_ccy_quote":"70367242.83702","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1624.77","low":"1614.7","close":"1624.38","volume":"824101.63","vol_ccy":"82410.163","vol_ccy_quote":"133605579.86332","confirm":1},{"ts":1781094600000,"open":"1624.37","high":"1645","low":"1622.74","close":"1634.31","volume":"3186578.67","vol_ccy":"318657.867","vol_ccy_quote":"521387019.29537","confirm":1},{"ts":1781096400000,"open":"1634.3","high":"1637.76","low":"1630.64","close":"1636.07","volume":"735899.86","vol_ccy":"73589.986","vol_ccy_quote":"120233892.86523","confirm":1},{"ts":1781098200000,"open":"1636.07","high":"1667.6","low":"1634.14","close":"1650.96","volume":"3827775.68","vol_ccy":"382777.568","vol_ccy_quote":"633391207.89393","confirm":1},{"ts":1781100000000,"open":"1650.96","high":"1654.9","low":"1641.33","close":"1645.56","volume":"1773061.19","vol_ccy":"177306.119","vol_ccy_quote":"292179075.26066","confirm":1},{"ts":1781101800000,"open":"1645.56","high":"1648.05","low":"1636.33","close":"1645.84","volume":"1489263.44","vol_ccy":"148926.344","vol_ccy_quote":"244520912.16852","confirm":1},{"ts":1781103600000,"open":"1645.85","high":"1652.95","low":"1635.17","close":"1648.15","volume":"1547424.45","vol_ccy":"154742.445","vol_ccy_quote":"254361038.02864","confirm":1},{"ts":1781105400000,"open":"1648.16","high":"1664.88","low":"1641.1","close":"1657.12","volume":"2172973.58","vol_ccy":"217297.358","vol_ccy_quote":"359148522.19275","confirm":1},{"ts":1781107200000,"open":"1657.11","high":"1658.13","low":"1642.05","close":"1648.32","volume":"1109867","vol_ccy":"110986.7","vol_ccy_quote":"183276829.35521","confirm":1},{"ts":1781109000000,"open":"1648.32","high":"1651.55","low":"1631.34","close":"1641.43","volume":"1376656.45","vol_ccy":"137665.645","vol_ccy_quote":"225744566.26138","confirm":1},{"ts":1781110800000,"open":"1641.43","high":"1646.8","low":"1626.32","close":"1627.52","volume":"1196760.81","vol_ccy":"119676.081","vol_ccy_quote":"195959650.65892","confirm":1},{"ts":1781112600000,"open":"1627.53","high":"1635.73","low":"1621.68","close":"1631.52","volume":"1762136.42","vol_ccy":"176213.642","vol_ccy_quote":"286843769.37742","confirm":1},{"ts":1781114400000,"open":"1631.52","high":"1636.82","low":"1626.05","close":"1635.53","volume":"653741.34","vol_ccy":"65374.134","vol_ccy_quote":"106624982.59317","confirm":1},{"ts":1781116200000,"open":"1635.54","high":"1635.54","low":"1621.65","close":"1630.18","volume":"727039.25","vol_ccy":"72703.925","vol_ccy_quote":"118326923.93605","confirm":1},{"ts":1781118000000,"open":"1630.19","high":"1632.31","low":"1622.19","close":"1626.6","volume":"466204.87","vol_ccy":"46620.487","vol_ccy_quote":"75840736.88811","confirm":1},{"ts":1781119800000,"open":"1626.61","high":"1632.86","low":"1624.79","close":"1629.4","volume":"460590.39","vol_ccy":"46059.039","vol_ccy_quote":"75043863.41276","confirm":1},{"ts":1781121600000,"open":"1629.4","high":"1635.5","low":"1622.47","close":"1632","volume":"597759.13","vol_ccy":"59775.913","vol_ccy_quote":"97331665.81166","confirm":1},{"ts":1781123400000,"open":"1631.99","high":"1632.08","low":"1624.52","close":"1629.55","volume":"288015.89","vol_ccy":"28801.589","vol_ccy_quote":"46904791.20981","confirm":1},{"ts":1781125200000,"open":"1629.56","high":"1629.69","low":"1614.48","close":"1618.18","volume":"761308.66","vol_ccy":"76130.866","vol_ccy_quote":"123290939.20772","confirm":1},{"ts":1781127000000,"open":"1618.18","high":"1624.29","low":"1601.29","close":"1610.31","volume":"1365555.23","vol_ccy":"136555.523","vol_ccy_quote":"220077182.76423","confirm":1},{"ts":1781128800000,"open":"1610.31","high":"1613.6","low":"1603.28","close":"1609.6","volume":"687572.83","vol_ccy":"68757.283","vol_ccy_quote":"110585701.88503","confirm":1},{"ts":1781130600000,"open":"1609.59","high":"1621.3","low":"1608.96","close":"1615.57","volume":"646676.72","vol_ccy":"64667.672","vol_ccy_quote":"104563781.34083","confirm":1},{"ts":1781132400000,"open":"1615.58","high":"1621.66","low":"1608.14","close":"1620.88","volume":"698915.97","vol_ccy":"69891.597","vol_ccy_quote":"112873285.30835","confirm":1},{"ts":1781134200000,"open":"1620.88","high":"1624.72","low":"1618.1","close":"1620.59","volume":"412202.66","vol_ccy":"41220.266","vol_ccy_quote":"66826073.50235","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1633.75","low":"1620.6","close":"1629.99","volume":"825988.41","vol_ccy":"82598.841","vol_ccy_quote":"134513268.1572","confirm":1},{"ts":1781137800000,"open":"1629.99","high":"1631","low":"1625.31","close":"1627.59","volume":"421226.85","vol_ccy":"42122.685","vol_ccy_quote":"68579180.45481","confirm":1},{"ts":1781139600000,"open":"1627.58","high":"1640.87","low":"1627.49","close":"1639.62","volume":"821057.99","vol_ccy":"82105.799","vol_ccy_quote":"134330821.22555","confirm":1},{"ts":1781141400000,"open":"1639.62","high":"1646.97","low":"1637.75","close":"1641.99","volume":"737670.43","vol_ccy":"73767.043","vol_ccy_quote":"121202828.3748","confirm":1},{"ts":1781143200000,"open":"1642","high":"1643.64","low":"1633.28","close":"1633.77","volume":"599250.27","vol_ccy":"59925.027","vol_ccy_quote":"98195886.01859","confirm":1},{"ts":1781145000000,"open":"1633.78","high":"1645.18","low":"1629.52","close":"1639.99","volume":"749038.15","vol_ccy":"74903.815","vol_ccy_quote":"122596880.10663","confirm":1},{"ts":1781146800000,"open":"1639.99","high":"1642.54","low":"1634.88","close":"1638.71","volume":"404407.41","vol_ccy":"40440.741","vol_ccy_quote":"66258857.52034","confirm":1},{"ts":1781148600000,"open":"1638.72","high":"1662","low":"1638.5","close":"1652.99","volume":"1888243.17","vol_ccy":"188824.317","vol_ccy_quote":"311809706.91293","confirm":1},{"ts":1781150400000,"open":"1652.99","high":"1654.07","low":"1649.54","close":"1650.23","volume":"545591.06","vol_ccy":"54559.106","vol_ccy_quote":"90115338.27418","confirm":1},{"ts":1781152200000,"open":"1650.22","high":"1658.7","low":"1648.7","close":"1655.91","volume":"514405.55","vol_ccy":"51440.555","vol_ccy_quote":"85132813.48557","confirm":1},{"ts":1781154000000,"open":"1655.91","high":"1656","low":"1646.35","close":"1648.56","volume":"523002.75","vol_ccy":"52300.275","vol_ccy_quote":"86329597.20066","confirm":1},{"ts":1781155800000,"open":"1648.56","high":"1651.26","low":"1646.75","close":"1647.02","volume":"275225.66","vol_ccy":"27522.566","vol_ccy_quote":"45392584.9001","confirm":1},{"ts":1781157600000,"open":"1647.04","high":"1661.5","low":"1645.12","close":"1658.11","volume":"1079895.9","vol_ccy":"107989.59","vol_ccy_quote":"178850664.41368","confirm":1},{"ts":1781159400000,"open":"1658.11","high":"1662.42","low":"1653.59","close":"1653.84","volume":"655069.33","vol_ccy":"65506.933","vol_ccy_quote":"108614598.91183","confirm":1},{"ts":1781161200000,"open":"1653.84","high":"1657.58","low":"1651.04","close":"1656.14","volume":"452770.75","vol_ccy":"45277.075","vol_ccy_quote":"74882168.20192","confirm":1},{"ts":1781163000000,"open":"1656.13","high":"1657.32","low":"1650.6","close":"1653.39","volume":"299017.82","vol_ccy":"29901.782","vol_ccy_quote":"49431845.11958","confirm":1},{"ts":1781164800000,"open":"1653.38","high":"1661.11","low":"1653.38","close":"1660.03","volume":"511270.97","vol_ccy":"51127.097","vol_ccy_quote":"84752911.45361","confirm":1},{"ts":1781166600000,"open":"1660.03","high":"1663.64","low":"1658","close":"1658.92","volume":"618525.86","vol_ccy":"61852.586","vol_ccy_quote":"102730489.22043","confirm":1},{"ts":1781168400000,"open":"1658.92","high":"1660.47","low":"1655.32","close":"1656.19","volume":"368906.59","vol_ccy":"36890.659","vol_ccy_quote":"61135160.70616","confirm":1},{"ts":1781170200000,"open":"1656.2","high":"1661.2","low":"1656.1","close":"1658.06","volume":"327459.53","vol_ccy":"32745.953","vol_ccy_quote":"54327032.57387","confirm":1},{"ts":1781172000000,"open":"1658.05","high":"1659.3","low":"1652.89","close":"1655.58","volume":"440612.17","vol_ccy":"44061.217","vol_ccy_quote":"72942639.23766","confirm":1},{"ts":1781173800000,"open":"1655.58","high":"1660.71","low":"1655.5","close":"1657.73","volume":"488497.68","vol_ccy":"48849.768","vol_ccy_quote":"81002225.37578","confirm":1},{"ts":1781175600000,"open":"1657.72","high":"1663.81","low":"1654.7","close":"1662.41","volume":"802586.36","vol_ccy":"80258.636","vol_ccy_quote":"133184398.46242","confirm":1},{"ts":1781177400000,"open":"1662.41","high":"1673.64","low":"1660.06","close":"1665.84","volume":"1417388.38","vol_ccy":"141738.838","vol_ccy_quote":"236293632.36322","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1665.99","low":"1644.72","close":"1647.62","volume":"1758686.37","vol_ccy":"175868.637","vol_ccy_quote":"290914689.34132","confirm":1},{"ts":1781181000000,"open":"1647.63","high":"1653.77","low":"1641.67","close":"1650.77","volume":"1544123.96","vol_ccy":"154412.396","vol_ccy_quote":"254538554.62909","confirm":1},{"ts":1781182800000,"open":"1650.77","high":"1653.75","low":"1646.41","close":"1647.84","volume":"509228.65","vol_ccy":"50922.865","vol_ccy_quote":"83988192.2955","confirm":1},{"ts":1781184600000,"open":"1647.84","high":"1658.99","low":"1643.16","close":"1652.64","volume":"1519923.62","vol_ccy":"151992.362","vol_ccy_quote":"251043113.83615","confirm":1},{"ts":1781186400000,"open":"1652.64","high":"1654.63","low":"1638","close":"1648.83","volume":"1665300.72","vol_ccy":"166530.072","vol_ccy_quote":"273878528.04632","confirm":1},{"ts":1781188200000,"open":"1648.83","high":"1654.64","low":"1641.8","close":"1642.03","volume":"1092359.23","vol_ccy":"109235.923","vol_ccy_quote":"180119615.14926","confirm":1},{"ts":1781190000000,"open":"1642.03","high":"1649.25","low":"1635.22","close":"1645.16","volume":"1145888.21","vol_ccy":"114588.821","vol_ccy_quote":"188175257.79948","confirm":1},{"ts":1781191800000,"open":"1645.16","high":"1650","low":"1640.26","close":"1644.72","volume":"621364.54","vol_ccy":"62136.454","vol_ccy_quote":"102167374.72952","confirm":1},{"ts":1781193600000,"open":"1644.72","high":"1648.8","low":"1638.62","close":"1640.87","volume":"693051.21","vol_ccy":"69305.121","vol_ccy_quote":"113938551.52293","confirm":1},{"ts":1781195400000,"open":"1640.87","high":"1647.46","low":"1637.2","close":"1638.88","volume":"695691.79","vol_ccy":"69569.179","vol_ccy_quote":"114224907.08062","confirm":1},{"ts":1781197200000,"open":"1638.88","high":"1654","low":"1631.29","close":"1653.46","volume":"1723327.89","vol_ccy":"172332.789","vol_ccy_quote":"282592963.73296","confirm":1},{"ts":1781199000000,"open":"1653.46","high":"1692.8","low":"1653.17","close":"1687.74","volume":"5717956.72","vol_ccy":"571795.672","vol_ccy_quote":"958135907.55041","confirm":1},{"ts":1781200800000,"open":"1687.75","high":"1691","low":"1676.08","close":"1679.75","volume":"1854894.69","vol_ccy":"185489.469","vol_ccy_quote":"312065149.80711","confirm":1},{"ts":1781202600000,"open":"1679.74","high":"1686.13","low":"1679.01","close":"1683","volume":"529895.01","vol_ccy":"52989.501","vol_ccy_quote":"89220236.2424","confirm":1},{"ts":1781204400000,"open":"1683","high":"1685.48","low":"1675.15","close":"1679.06","volume":"836488.23","vol_ccy":"83648.823","vol_ccy_quote":"140540244.92245","confirm":1},{"ts":1781206200000,"open":"1679.07","high":"1694.32","low":"1679.06","close":"1680.32","volume":"1142400.92","vol_ccy":"114240.092","vol_ccy_quote":"192622941.40743","confirm":1},{"ts":1781208000000,"open":"1680.32","high":"1682.22","low":"1668.1","close":"1669.76","volume":"838117.28","vol_ccy":"83811.728","vol_ccy_quote":"140402717.85167","confirm":1},{"ts":1781209800000,"open":"1669.76","high":"1672.25","low":"1666.41","close":"1671.52","volume":"550348.96","vol_ccy":"55034.896","vol_ccy_quote":"91883041.73463","confirm":1},{"ts":1781211600000,"open":"1671.52","high":"1682.59","low":"1671.36","close":"1678.06","volume":"483572.64","vol_ccy":"48357.264","vol_ccy_quote":"81140268.73716","confirm":1},{"ts":1781213400000,"open":"1678.06","high":"1680","low":"1674.78","close":"1676.26","volume":"211204.06","vol_ccy":"21120.406","vol_ccy_quote":"35439480.55847","confirm":1},{"ts":1781215200000,"open":"1676.26","high":"1682.36","low":"1674.32","close":"1677","volume":"319111.67","vol_ccy":"31911.167","vol_ccy_quote":"53574692.46317","confirm":1},{"ts":1781217000000,"open":"1676.99","high":"1680.9","low":"1674.12","close":"1675.01","volume":"229977.98","vol_ccy":"22997.798","vol_ccy_quote":"38556570.12914","confirm":1},{"ts":1781218800000,"open":"1675.01","high":"1675.01","low":"1669.2","close":"1669.51","volume":"271177.58","vol_ccy":"27117.758","vol_ccy_quote":"45332474.53645","confirm":1},{"ts":1781220600000,"open":"1669.51","high":"1678.52","low":"1669.5","close":"1672.67","volume":"369107.78","vol_ccy":"36910.778","vol_ccy_quote":"61791217.77635","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1677.14","low":"1668.84","close":"1671.82","volume":"425770.76","vol_ccy":"42577.076","vol_ccy_quote":"71210567.27544","confirm":1},{"ts":1781224200000,"open":"1671.81","high":"1676.34","low":"1670.65","close":"1671.78","volume":"227131.37","vol_ccy":"22713.137","vol_ccy_quote":"38024633.83617","confirm":1},{"ts":1781226000000,"open":"1671.78","high":"1671.96","low":"1658.5","close":"1662.1","volume":"743438.7","vol_ccy":"74343.87","vol_ccy_quote":"123816915.80104","confirm":1},{"ts":1781227800000,"open":"1662.1","high":"1666.54","low":"1661.32","close":"1666.35","volume":"365065.47","vol_ccy":"36506.547","vol_ccy_quote":"60745411.94823","confirm":1},{"ts":1781229600000,"open":"1666.35","high":"1676.99","low":"1666.02","close":"1672.29","volume":"581097.18","vol_ccy":"58109.718","vol_ccy_quote":"97165689.25927","confirm":1},{"ts":1781231400000,"open":"1672.29","high":"1677.75","low":"1671.57","close":"1674.84","volume":"292668.59","vol_ccy":"29266.859","vol_ccy_quote":"49014648.7256","confirm":1},{"ts":1781233200000,"open":"1674.84","high":"1675.8","low":"1667.56","close":"1670.58","volume":"303919.27","vol_ccy":"30391.927","vol_ccy_quote":"50803322.83589","confirm":1},{"ts":1781235000000,"open":"1670.57","high":"1673.51","low":"1669.18","close":"1672.36","volume":"226711.1","vol_ccy":"22671.11","vol_ccy_quote":"37891418.27179","confirm":1},{"ts":1781236800000,"open":"1672.36","high":"1678.98","low":"1668.12","close":"1676.29","volume":"458546.49","vol_ccy":"45854.649","vol_ccy_quote":"76742027.79535","confirm":1},{"ts":1781238600000,"open":"1676.29","high":"1680.91","low":"1676","close":"1676.4","volume":"360053.08","vol_ccy":"36005.308","vol_ccy_quote":"60413999.12602","confirm":1},{"ts":1781240400000,"open":"1676.4","high":"1677","low":"1666.18","close":"1667.6","volume":"659845.57","vol_ccy":"65984.557","vol_ccy_quote":"110163012.42821","confirm":1},{"ts":1781242200000,"open":"1667.59","high":"1668.6","low":"1661.03","close":"1663.4","volume":"671079.81","vol_ccy":"67107.981","vol_ccy_quote":"111681351.78702","confirm":1},{"ts":1781244000000,"open":"1663.39","high":"1666.09","low":"1657.2","close":"1659.43","volume":"693016.29","vol_ccy":"69301.629","vol_ccy_quote":"115123245.05028","confirm":1},{"ts":1781245800000,"open":"1659.42","high":"1659.42","low":"1651.02","close":"1656.55","volume":"1101339.23","vol_ccy":"110133.923","vol_ccy_quote":"182247785.75695","confirm":1},{"ts":1781247600000,"open":"1656.54","high":"1660.89","low":"1655.24","close":"1657.91","volume":"507599.66","vol_ccy":"50759.966","vol_ccy_quote":"84182772.48139","confirm":1},{"ts":1781249400000,"open":"1657.91","high":"1663.98","low":"1657.75","close":"1661.08","volume":"409386.16","vol_ccy":"40938.616","vol_ccy_quote":"67973533.46322","confirm":1},{"ts":1781251200000,"open":"1661.08","high":"1677.78","low":"1661.04","close":"1673.99","volume":"1395233.52","vol_ccy":"139523.352","vol_ccy_quote":"233029975.46964","confirm":1},{"ts":1781253000000,"open":"1674","high":"1674.94","low":"1668.49","close":"1672.35","volume":"474926.84","vol_ccy":"47492.684","vol_ccy_quote":"79397137.69657","confirm":1},{"ts":1781254800000,"open":"1672.32","high":"1679.5","low":"1670.23","close":"1679.02","volume":"602778","vol_ccy":"60277.8","vol_ccy_quote":"101019271.61845","confirm":1},{"ts":1781256600000,"open":"1679.01","high":"1684.76","low":"1678.59","close":"1679.02","volume":"960466.84","vol_ccy":"96046.684","vol_ccy_quote":"161478913.74019","confirm":1},{"ts":1781258400000,"open":"1679.03","high":"1682.5","low":"1670.6","close":"1672.06","volume":"737362.36","vol_ccy":"73736.236","vol_ccy_quote":"123571462.97088","confirm":1},{"ts":1781260200000,"open":"1672.07","high":"1676.07","low":"1672.01","close":"1673.9","volume":"311082.9","vol_ccy":"31108.29","vol_ccy_quote":"52089804.31875","confirm":1},{"ts":1781262000000,"open":"1673.9","high":"1677.73","low":"1673.06","close":"1675.26","volume":"260675.11","vol_ccy":"26067.511","vol_ccy_quote":"43678064.43183","confirm":1},{"ts":1781263800000,"open":"1675.27","high":"1676.39","low":"1671.1","close":"1672.76","volume":"299846.06","vol_ccy":"29984.606","vol_ccy_quote":"50176183.72388","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1672.77","low":"1665.51","close":"1665.89","volume":"599971.24","vol_ccy":"59997.124","vol_ccy_quote":"100140759.55331","confirm":1},{"ts":1781267400000,"open":"1665.88","high":"1669.2","low":"1662.07","close":"1665.71","volume":"718661.22","vol_ccy":"71866.122","vol_ccy_quote":"119705150.02375","confirm":1},{"ts":1781269200000,"open":"1665.71","high":"1668","low":"1663","close":"1665.48","volume":"526547.49","vol_ccy":"52654.749","vol_ccy_quote":"87701126.58856","confirm":1},{"ts":1781271000000,"open":"1665.49","high":"1666.65","low":"1652.52","close":"1656.65","volume":"1945865.22","vol_ccy":"194586.522","vol_ccy_quote":"322668229.30101","confirm":1},{"ts":1781272800000,"open":"1656.66","high":"1671.59","low":"1655.14","close":"1669.67","volume":"1472978.83","vol_ccy":"147297.883","vol_ccy_quote":"245212151.65574","confirm":1},{"ts":1781274600000,"open":"1669.67","high":"1685.31","low":"1666.2","close":"1684.79","volume":"2102938.42","vol_ccy":"210293.842","vol_ccy_quote":"352628888.57588","confirm":1},{"ts":1781276400000,"open":"1684.79","high":"1690.63","low":"1679","close":"1681.63","volume":"2226845.01","vol_ccy":"222684.501","vol_ccy_quote":"375380776.18051","confirm":1},{"ts":1781278200000,"open":"1681.63","high":"1681.76","low":"1657.47","close":"1659.39","volume":"2480842.77","vol_ccy":"248084.277","vol_ccy_quote":"414207633.86771","confirm":1},{"ts":1781280000000,"open":"1659.39","high":"1674.99","low":"1656.47","close":"1669.84","volume":"1561688.2","vol_ccy":"156168.82","vol_ccy_quote":"260277979.31803","confirm":1},{"ts":1781281800000,"open":"1669.84","high":"1675.37","low":"1665.02","close":"1672.19","volume":"707856.64","vol_ccy":"70785.664","vol_ccy_quote":"118226929.71201","confirm":1},{"ts":1781283600000,"open":"1672.19","high":"1677.45","low":"1666.54","close":"1669.61","volume":"661924.51","vol_ccy":"66192.451","vol_ccy_quote":"110684960.87204","confirm":1},{"ts":1781285400000,"open":"1669.6","high":"1671.65","low":"1667.04","close":"1668.17","volume":"303698.07","vol_ccy":"30369.807","vol_ccy_quote":"50687652.38272","confirm":1},{"ts":1781287200000,"open":"1668.17","high":"1671","low":"1662.64","close":"1666.24","volume":"673539.29","vol_ccy":"67353.929","vol_ccy_quote":"112214182.35125","confirm":1},{"ts":1781289000000,"open":"1666.24","high":"1672.88","low":"1664.88","close":"1666.02","volume":"378245.63","vol_ccy":"37824.563","vol_ccy_quote":"63147518.77149","confirm":1},{"ts":1781290800000,"open":"1666.02","high":"1670.23","low":"1665.7","close":"1668.67","volume":"307792.5","vol_ccy":"30779.25","vol_ccy_quote":"51342942.04174","confirm":1},{"ts":1781292600000,"open":"1668.67","high":"1671.66","low":"1663.87","close":"1665.12","volume":"472289.82","vol_ccy":"47228.982","vol_ccy_quote":"78716217.63584","confirm":1},{"ts":1781294400000,"open":"1665.13","high":"1667.21","low":"1663.21","close":"1665.56","volume":"239815.66","vol_ccy":"23981.566","vol_ccy_quote":"39939667.99064","confirm":1},{"ts":1781296200000,"open":"1665.56","high":"1666.62","low":"1661.12","close":"1664.13","volume":"222509.02","vol_ccy":"22250.902","vol_ccy_quote":"37024022.83403","confirm":1},{"ts":1781298000000,"open":"1664.14","high":"1667.19","low":"1662.28","close":"1665.39","volume":"174537.44","vol_ccy":"17453.744","vol_ccy_quote":"29067031.56119","confirm":1},{"ts":1781299800000,"open":"1665.38","high":"1666.5","low":"1662.29","close":"1663.27","volume":"129429.32","vol_ccy":"12942.932","vol_ccy_quote":"21541552.3049","confirm":1},{"ts":1781301600000,"open":"1663.26","high":"1666.6","low":"1662.1","close":"1664.06","volume":"202243.27","vol_ccy":"20224.327","vol_ccy_quote":"33648594.31414","confirm":1},{"ts":1781303400000,"open":"1664.05","high":"1665","low":"1660.53","close":"1661.65","volume":"160084.19","vol_ccy":"16008.419","vol_ccy_quote":"26602291.48317","confirm":1},{"ts":1781305200000,"open":"1661.65","high":"1662.34","low":"1657.77","close":"1661.27","volume":"233217.46","vol_ccy":"23321.746","vol_ccy_quote":"38718755.96138","confirm":1},{"ts":1781307000000,"open":"1661.27","high":"1665.83","low":"1660.64","close":"1665.58","volume":"173214.39","vol_ccy":"17321.439","vol_ccy_quote":"28811888.19712","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1668.42","low":"1664.35","close":"1665.67","volume":"223523.35","vol_ccy":"22352.335","vol_ccy_quote":"37248496.88696","confirm":1},{"ts":1781310600000,"open":"1665.68","high":"1668.2","low":"1664.73","close":"1666.58","volume":"258713.51","vol_ccy":"25871.351","vol_ccy_quote":"43106334.26581","confirm":1},{"ts":1781312400000,"open":"1666.59","high":"1670.24","low":"1665.78","close":"1667.44","volume":"202904.13","vol_ccy":"20290.413","vol_ccy_quote":"33840022.21421","confirm":1},{"ts":1781314200000,"open":"1667.45","high":"1675.8","low":"1666.66","close":"1673.19","volume":"520616.85","vol_ccy":"52061.685","vol_ccy_quote":"87058898.68486","confirm":1},{"ts":1781316000000,"open":"1673.2","high":"1673.68","low":"1668.68","close":"1669.1","volume":"276702.85","vol_ccy":"27670.285","vol_ccy_quote":"46248893.39625","confirm":1},{"ts":1781317800000,"open":"1669.1","high":"1669.64","low":"1664.17","close":"1667.23","volume":"324630.73","vol_ccy":"32463.073","vol_ccy_quote":"54108501.30283","confirm":1},{"ts":1781319600000,"open":"1667.22","high":"1668.88","low":"1662.04","close":"1663.78","volume":"300875.09","vol_ccy":"30087.509","vol_ccy_quote":"50103632.35396","confirm":1},{"ts":1781321400000,"open":"1663.77","high":"1665.61","low":"1663.21","close":"1664.36","volume":"132487.08","vol_ccy":"13248.708","vol_ccy_quote":"22051359.98347","confirm":1},{"ts":1781323200000,"open":"1664.35","high":"1666.49","low":"1662.6","close":"1664.79","volume":"268805.91","vol_ccy":"26880.591","vol_ccy_quote":"44741021.48123","confirm":1},{"ts":1781325000000,"open":"1664.8","high":"1667.5","low":"1663.52","close":"1663.65","volume":"179342.57","vol_ccy":"17934.257","vol_ccy_quote":"29879178.93754","confirm":1},{"ts":1781326800000,"open":"1663.65","high":"1664.95","low":"1662.66","close":"1663.72","volume":"161413.46","vol_ccy":"16141.346","vol_ccy_quote":"26854962.51644","confirm":1},{"ts":1781328600000,"open":"1663.72","high":"1664.88","low":"1661.3","close":"1664.49","volume":"156766.13","vol_ccy":"15676.613","vol_ccy_quote":"26070565.63311","confirm":1},{"ts":1781330400000,"open":"1664.49","high":"1665.99","low":"1663","close":"1665.99","volume":"119588.02","vol_ccy":"11958.802","vol_ccy_quote":"19904650.97809","confirm":1},{"ts":1781332200000,"open":"1665.99","high":"1669.39","low":"1665.51","close":"1668.86","volume":"212978.03","vol_ccy":"21297.803","vol_ccy_quote":"35517612.87905","confirm":1},{"ts":1781334000000,"open":"1668.86","high":"1674.36","low":"1667.44","close":"1672.69","volume":"450435.81","vol_ccy":"45043.581","vol_ccy_quote":"75244268.59044","confirm":1},{"ts":1781335800000,"open":"1672.68","high":"1676.96","low":"1671.56","close":"1675.34","volume":"634660.7","vol_ccy":"63466.07","vol_ccy_quote":"106257498.81706","confirm":1},{"ts":1781337600000,"open":"1675.34","high":"1679.5","low":"1672.26","close":"1674.07","volume":"796407.31","vol_ccy":"79640.731","vol_ccy_quote":"133382417.68846","confirm":1},{"ts":1781339400000,"open":"1674.06","high":"1677","low":"1673.04","close":"1673.46","volume":"349171.51","vol_ccy":"34917.151","vol_ccy_quote":"58485590.3674","confirm":1},{"ts":1781341200000,"open":"1673.45","high":"1675.45","low":"1672.16","close":"1672.81","volume":"170313.84","vol_ccy":"17031.384","vol_ccy_quote":"28507483.85988","confirm":1},{"ts":1781343000000,"open":"1672.82","high":"1674.14","low":"1671.6","close":"1672.69","volume":"181191.05","vol_ccy":"18119.105","vol_ccy_quote":"30311520.50627","confirm":1},{"ts":1781344800000,"open":"1672.7","high":"1673.98","low":"1671.9","close":"1672.52","volume":"150618.47","vol_ccy":"15061.847","vol_ccy_quote":"25195610.84493","confirm":1},{"ts":1781346600000,"open":"1672.52","high":"1675.72","low":"1671.96","close":"1673.2","volume":"178918.46","vol_ccy":"17891.846","vol_ccy_quote":"29949904.94738","confirm":1},{"ts":1781348400000,"open":"1673.23","high":"1677.76","low":"1672.36","close":"1677.39","volume":"293455.68","vol_ccy":"29345.568","vol_ccy_quote":"49183068.76107","confirm":1},{"ts":1781350200000,"open":"1677.38","high":"1677.55","low":"1675.81","close":"1677.39","volume":"210534.53","vol_ccy":"21053.453","vol_ccy_quote":"35301633.46201","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1677.5","low":"1676","close":"1676.24","volume":"142770.82","vol_ccy":"14277.082","vol_ccy_quote":"23939948.74821","confirm":1},{"ts":1781353800000,"open":"1676.23","high":"1683","low":"1676.23","close":"1679.69","volume":"581333.23","vol_ccy":"58133.323","vol_ccy_quote":"97635852.59038","confirm":1},{"ts":1781355600000,"open":"1679.7","high":"1680.39","low":"1677.18","close":"1679.84","volume":"243373.97","vol_ccy":"24337.397","vol_ccy_quote":"40856430.56575","confirm":1},{"ts":1781357400000,"open":"1679.83","high":"1680.64","low":"1675.66","close":"1677.13","volume":"409058.49","vol_ccy":"40905.849","vol_ccy_quote":"68621908.36195","confirm":1},{"ts":1781359200000,"open":"1677.13","high":"1680.77","low":"1676.57","close":"1677.91","volume":"221339.39","vol_ccy":"22133.939","vol_ccy_quote":"37160000.43735","confirm":1},{"ts":1781361000000,"open":"1677.91","high":"1680","low":"1677.82","close":"1679.05","volume":"165248.33","vol_ccy":"16524.833","vol_ccy_quote":"27745206.83963","confirm":1},{"ts":1781362800000,"open":"1679.06","high":"1682.88","low":"1677.57","close":"1682.5","volume":"399026.89","vol_ccy":"39902.689","vol_ccy_quote":"67051382.12269","confirm":1},{"ts":1781364600000,"open":"1682.51","high":"1686.74","low":"1678.14","close":"1681.32","volume":"712897.7","vol_ccy":"71289.77","vol_ccy_quote":"119923298.3804","confirm":1},{"ts":1781366400000,"open":"1681.32","high":"1682.08","low":"1670.39","close":"1672.3","volume":"1040918.78","vol_ccy":"104091.878","vol_ccy_quote":"174278368.87115","confirm":1},{"ts":1781368200000,"open":"1672.3","high":"1679.89","low":"1671.2","close":"1676.03","volume":"632514.87","vol_ccy":"63251.487","vol_ccy_quote":"105952973.97592","confirm":1},{"ts":1781370000000,"open":"1676.03","high":"1676.88","low":"1673.2","close":"1676.86","volume":"222228.67","vol_ccy":"22222.867","vol_ccy_quote":"37227540.40017","confirm":1},{"ts":1781371800000,"open":"1676.87","high":"1677.79","low":"1672.36","close":"1673.51","volume":"249510.84","vol_ccy":"24951.084","vol_ccy_quote":"41800210.81936","confirm":1},{"ts":1781373600000,"open":"1673.5","high":"1679.2","low":"1673.3","close":"1678.9","volume":"146626.7","vol_ccy":"14662.67","vol_ccy_quote":"24581656.30187","confirm":1},{"ts":1781375400000,"open":"1678.9","high":"1681.85","low":"1675.01","close":"1677.61","volume":"365115.4","vol_ccy":"36511.54","vol_ccy_quote":"61321569.02772","confirm":1},{"ts":1781377200000,"open":"1677.6","high":"1678.52","low":"1674.83","close":"1676.06","volume":"101896.97","vol_ccy":"10189.697","vol_ccy_quote":"17086186.86301","confirm":1},{"ts":1781379000000,"open":"1676.06","high":"1679.52","low":"1675.61","close":"1677.44","volume":"127056.53","vol_ccy":"12705.653","vol_ccy_quote":"21316222.22356","confirm":1},{"ts":1781380800000,"open":"1677.45","high":"1677.56","low":"1675.01","close":"1675.18","volume":"122133.67","vol_ccy":"12213.367","vol_ccy_quote":"20471242.99328","confirm":1},{"ts":1781382600000,"open":"1675.18","high":"1676.11","low":"1674.18","close":"1675.77","volume":"106939.86","vol_ccy":"10693.986","vol_ccy_quote":"17914425.19739","confirm":1},{"ts":1781384400000,"open":"1675.77","high":"1676.48","low":"1673.83","close":"1675.45","volume":"82461.72","vol_ccy":"8246.172","vol_ccy_quote":"13815133.15436","confirm":1},{"ts":1781386200000,"open":"1675.44","high":"1697.4","low":"1675.39","close":"1685.69","volume":"1038107.06","vol_ccy":"103810.706","vol_ccy_quote":"175270805.91844","confirm":1},{"ts":1781388000000,"open":"1685.68","high":"1685.94","low":"1681.43","close":"1684.26","volume":"216504.72","vol_ccy":"21650.472","vol_ccy_quote":"36441419.33648","confirm":1},{"ts":1781389800000,"open":"1684.26","high":"1685","low":"1680.46","close":"1680.61","volume":"180684.17","vol_ccy":"18068.417","vol_ccy_quote":"30402939.87678","confirm":1},{"ts":1781391600000,"open":"1680.61","high":"1683.63","low":"1679.11","close":"1679.43","volume":"186189.68","vol_ccy":"18618.968","vol_ccy_quote":"31302251.35766","confirm":1},{"ts":1781393400000,"open":"1679.43","high":"1680.86","low":"1677","close":"1680.35","volume":"194148.18","vol_ccy":"19414.818","vol_ccy_quote":"32597467.84175","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1680.98","low":"1677.88","close":"1679.16","volume":"161824.25","vol_ccy":"16182.425","vol_ccy_quote":"27175069.35533","confirm":1},{"ts":1781397000000,"open":"1679.16","high":"1682.75","low":"1679","close":"1681.36","volume":"185352.26","vol_ccy":"18535.226","vol_ccy_quote":"31170226.14765","confirm":1},{"ts":1781398800000,"open":"1681.35","high":"1690.81","low":"1679.35","close":"1685.92","volume":"448443.95","vol_ccy":"44844.395","vol_ccy_quote":"75625298.50003","confirm":1},{"ts":1781400600000,"open":"1685.92","high":"1685.93","low":"1682.68","close":"1683.02","volume":"187511.17","vol_ccy":"18751.117","vol_ccy_quote":"31584527.84456","confirm":1},{"ts":1781402400000,"open":"1683.03","high":"1685","low":"1681.51","close":"1682.19","volume":"172939.39","vol_ccy":"17293.939","vol_ccy_quote":"29109807.58049","confirm":1},{"ts":1781404200000,"open":"1682.19","high":"1683.33","low":"1680.59","close":"1681.51","volume":"202318.95","vol_ccy":"20231.895","vol_ccy_quote":"34027048.25133","confirm":1},{"ts":1781406000000,"open":"1681.51","high":"1682.48","low":"1680.61","close":"1681.9","volume":"137244.11","vol_ccy":"13724.411","vol_ccy_quote":"23080773.07092","confirm":1},{"ts":1781407800000,"open":"1681.89","high":"1682.1","low":"1679","close":"1680.86","volume":"251027.73","vol_ccy":"25102.773","vol_ccy_quote":"42181295.22821","confirm":1},{"ts":1781409600000,"open":"1680.85","high":"1681.86","low":"1679","close":"1679.82","volume":"123111.11","vol_ccy":"12311.111","vol_ccy_quote":"20686414.44542","confirm":1},{"ts":1781411400000,"open":"1679.83","high":"1679.83","low":"1675.01","close":"1677.11","volume":"413030.21","vol_ccy":"41303.021","vol_ccy_quote":"69266806.10751","confirm":1},{"ts":1781413200000,"open":"1677.11","high":"1678.35","low":"1674.14","close":"1674.92","volume":"237574.45","vol_ccy":"23757.445","vol_ccy_quote":"39825568.61246","confirm":1},{"ts":1781415000000,"open":"1674.92","high":"1678.14","low":"1672.62","close":"1677.32","volume":"295942.69","vol_ccy":"29594.269","vol_ccy_quote":"49577402.02433","confirm":1},{"ts":1781416800000,"open":"1677.33","high":"1681.56","low":"1675.68","close":"1678.4","volume":"426689.92","vol_ccy":"42668.992","vol_ccy_quote":"71620581.61358","confirm":1},{"ts":1781418600000,"open":"1678.4","high":"1678.57","low":"1674.56","close":"1675.68","volume":"308834.53","vol_ccy":"30883.453","vol_ccy_quote":"51759750.63967","confirm":1},{"ts":1781420400000,"open":"1675.68","high":"1677","low":"1673","close":"1675.91","volume":"283026.09","vol_ccy":"28302.609","vol_ccy_quote":"47406573.09587","confirm":1},{"ts":1781422200000,"open":"1675.91","high":"1676.06","low":"1673.2","close":"1675.11","volume":"187639.67","vol_ccy":"18763.967","vol_ccy_quote":"31422353.70688","confirm":1},{"ts":1781424000000,"open":"1675.11","high":"1677.98","low":"1673.68","close":"1677.22","volume":"218626.71","vol_ccy":"21862.671","vol_ccy_quote":"36635776.94857","confirm":1},{"ts":1781425800000,"open":"1677.22","high":"1677.86","low":"1674.2","close":"1674.8","volume":"169084.08","vol_ccy":"16908.408","vol_ccy_quote":"28340962.45343","confirm":1},{"ts":1781427600000,"open":"1674.8","high":"1676","low":"1667.45","close":"1670.55","volume":"885110.06","vol_ccy":"88511.006","vol_ccy_quote":"147861022.99729","confirm":1},{"ts":1781429400000,"open":"1670.54","high":"1678.27","low":"1670.16","close":"1677.44","volume":"602065.93","vol_ccy":"60206.593","vol_ccy_quote":"100865096.22602","confirm":1},{"ts":1781431200000,"open":"1677.44","high":"1677.86","low":"1674.5","close":"1675.84","volume":"229402.76","vol_ccy":"22940.276","vol_ccy_quote":"38442074.5082","confirm":1},{"ts":1781433000000,"open":"1675.85","high":"1677.06","low":"1672.32","close":"1672.38","volume":"153449.85","vol_ccy":"15344.985","vol_ccy_quote":"25694930.11919","confirm":1},{"ts":1781434800000,"open":"1672.37","high":"1674.53","low":"1671.61","close":"1674.18","volume":"174020.14","vol_ccy":"17402.014","vol_ccy_quote":"29110502.01908","confirm":1},{"ts":1781436600000,"open":"1674.19","high":"1676.52","low":"1672.74","close":"1672.93","volume":"140398.35","vol_ccy":"14039.835","vol_ccy_quote":"23513446.23256","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1673.86","low":"1672","close":"1672.34","volume":"156572.74","vol_ccy":"15657.274","vol_ccy_quote":"26191847.56169","confirm":1},{"ts":1781440200000,"open":"1672.34","high":"1672.57","low":"1664.14","close":"1666.23","volume":"971771.22","vol_ccy":"97177.122","vol_ccy_quote":"162013490.02443","confirm":1},{"ts":1781442000000,"open":"1666.22","high":"1668.34","low":"1664.56","close":"1665.29","volume":"362484.23","vol_ccy":"36248.423","vol_ccy_quote":"60412126.34365","confirm":1},{"ts":1781443800000,"open":"1665.29","high":"1668.99","low":"1663.12","close":"1665.82","volume":"377168.26","vol_ccy":"37716.826","vol_ccy_quote":"62819449.06136","confirm":1},{"ts":1781445600000,"open":"1665.82","high":"1669.45","low":"1662.37","close":"1664.17","volume":"425116.05","vol_ccy":"42511.605","vol_ccy_quote":"70817727.7955","confirm":1},{"ts":1781447400000,"open":"1664.17","high":"1664.34","low":"1653.61","close":"1658.8","volume":"1584316.44","vol_ccy":"158431.644","vol_ccy_quote":"262568190.34921","confirm":1},{"ts":1781449200000,"open":"1658.79","high":"1663.85","low":"1658.68","close":"1662.35","volume":"570378.42","vol_ccy":"57037.842","vol_ccy_quote":"94778128.07148","confirm":1},{"ts":1781451000000,"open":"1662.36","high":"1664","low":"1660.22","close":"1662.09","volume":"267102.09","vol_ccy":"26710.209","vol_ccy_quote":"44399225.29614","confirm":1},{"ts":1781452800000,"open":"1662.09","high":"1667.57","low":"1661.36","close":"1666.51","volume":"368629.7","vol_ccy":"36862.97","vol_ccy_quote":"61363230.12092","confirm":1},{"ts":1781454600000,"open":"1666.5","high":"1667.73","low":"1658.56","close":"1660.64","volume":"485055.02","vol_ccy":"48505.502","vol_ccy_quote":"80686156.03031","confirm":1},{"ts":1781456400000,"open":"1660.63","high":"1665.56","low":"1660.01","close":"1663.45","volume":"300475.38","vol_ccy":"30047.538","vol_ccy_quote":"49979656.08107","confirm":1},{"ts":1781458200000,"open":"1663.46","high":"1666","low":"1660.66","close":"1661.53","volume":"381604.88","vol_ccy":"38160.488","vol_ccy_quote":"63463093.5113","confirm":1},{"ts":1781460000000,"open":"1661.54","high":"1662.88","low":"1658.06","close":"1659.18","volume":"270797.34","vol_ccy":"27079.734","vol_ccy_quote":"44966911.28222","confirm":1},{"ts":1781461800000,"open":"1659.17","high":"1661.71","low":"1658.62","close":"1661.27","volume":"110679.81","vol_ccy":"11067.981","vol_ccy_quote":"18376446.38949","confirm":1},{"ts":1781463600000,"open":"1661.26","high":"1667.43","low":"1660.28","close":"1665.74","volume":"186431.54","vol_ccy":"18643.154","vol_ccy_quote":"31031763.73836","confirm":1},{"ts":1781465400000,"open":"1665.74","high":"1667.32","low":"1664.25","close":"1664.71","volume":"121678.9","vol_ccy":"12167.89","vol_ccy_quote":"20265592.84558","confirm":1},{"ts":1781467200000,"open":"1664.71","high":"1667.37","low":"1661.78","close":"1666.44","volume":"195438.79","vol_ccy":"19543.879","vol_ccy_quote":"32529378.49807","confirm":1},{"ts":1781469000000,"open":"1666.43","high":"1673.42","low":"1666.43","close":"1669.45","volume":"444282.76","vol_ccy":"44428.276","vol_ccy_quote":"74220150.34674","confirm":1},{"ts":1781470800000,"open":"1669.44","high":"1713.2","low":"1668.89","close":"1700.16","volume":"3006428.74","vol_ccy":"300642.874","vol_ccy_quote":"509129244.50083","confirm":1},{"ts":1781472600000,"open":"1700.16","high":"1731.8","low":"1698.04","close":"1717.88","volume":"2786117.81","vol_ccy":"278611.781","vol_ccy_quote":"478458774.27426","confirm":1},{"ts":1781474400000,"open":"1717.89","high":"1728.35","low":"1710.75","close":"1720.09","volume":"1638868.98","vol_ccy":"163886.898","vol_ccy_quote":"281809175.49729","confirm":1},{"ts":1781476200000,"open":"1720.09","high":"1727.76","low":"1717.14","close":"1721.66","volume":"669315.13","vol_ccy":"66931.513","vol_ccy_quote":"115319031.67599","confirm":1},{"ts":1781478000000,"open":"1721.66","high":"1725.38","low":"1715.54","close":"1722.71","volume":"769392.34","vol_ccy":"76939.234","vol_ccy_quote":"132433685.96531","confirm":1},{"ts":1781479800000,"open":"1722.72","high":"1725.4","low":"1718.18","close":"1724.6","volume":"541206.64","vol_ccy":"54120.664","vol_ccy_quote":"93188891.21465","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1733","low":"1722.79","close":"1724.34","volume":"909979.53","vol_ccy":"90997.953","vol_ccy_quote":"157139274.49588","confirm":1},{"ts":1781483400000,"open":"1724.32","high":"1725.18","low":"1718.81","close":"1720.05","volume":"552788.37","vol_ccy":"55278.837","vol_ccy_quote":"95135673.89029","confirm":1},{"ts":1781485200000,"open":"1720.05","high":"1720.42","low":"1708.54","close":"1711","volume":"1012119.82","vol_ccy":"101211.982","vol_ccy_quote":"173430488.30546","confirm":1},{"ts":1781487000000,"open":"1711","high":"1721.68","low":"1710.18","close":"1715.08","volume":"602930.14","vol_ccy":"60293.014","vol_ccy_quote":"103535076.57224","confirm":1},{"ts":1781488800000,"open":"1715.08","high":"1726.22","low":"1713.35","close":"1720.14","volume":"558682.97","vol_ccy":"55868.297","vol_ccy_quote":"96140532.18584","confirm":1},{"ts":1781490600000,"open":"1720.13","high":"1721.76","low":"1715.13","close":"1716","volume":"275524.16","vol_ccy":"27552.416","vol_ccy_quote":"47336685.84928","confirm":1},{"ts":1781492400000,"open":"1716","high":"1722.92","low":"1714.74","close":"1720.43","volume":"388646.9","vol_ccy":"38864.69","vol_ccy_quote":"66815639.91932","confirm":1},{"ts":1781494200000,"open":"1720.44","high":"1723.55","low":"1719.1","close":"1720.03","volume":"350003.2","vol_ccy":"35000.32","vol_ccy_quote":"60236306.03594","confirm":1},{"ts":1781496000000,"open":"1720.04","high":"1723.34","low":"1716.7","close":"1718.36","volume":"520262.31","vol_ccy":"52026.231","vol_ccy_quote":"89427226.61169","confirm":1},{"ts":1781497800000,"open":"1718.36","high":"1719.39","low":"1715.15","close":"1716.37","volume":"397649.86","vol_ccy":"39764.986","vol_ccy_quote":"68292651.65818","confirm":1},{"ts":1781499600000,"open":"1716.37","high":"1722","low":"1715.25","close":"1720.41","volume":"335863.17","vol_ccy":"33586.317","vol_ccy_quote":"57729131.22446","confirm":1},{"ts":1781501400000,"open":"1720.42","high":"1721.21","low":"1716.15","close":"1719.79","volume":"290706.8","vol_ccy":"29070.68","vol_ccy_quote":"49947012.48053","confirm":1},{"ts":1781503200000,"open":"1719.8","high":"1722.78","low":"1719.06","close":"1721.8","volume":"359263.36","vol_ccy":"35926.336","vol_ccy_quote":"61827295.58889","confirm":1},{"ts":1781505000000,"open":"1721.8","high":"1722.25","low":"1717.49","close":"1719.05","volume":"269826.99","vol_ccy":"26982.699","vol_ccy_quote":"46397771.10228","confirm":1},{"ts":1781506800000,"open":"1719.06","high":"1723","low":"1716.1","close":"1721.05","volume":"474522.98","vol_ccy":"47452.298","vol_ccy_quote":"81641130.85926","confirm":1},{"ts":1781508600000,"open":"1721.06","high":"1721.06","low":"1715.56","close":"1715.57","volume":"444609.64","vol_ccy":"44460.964","vol_ccy_quote":"76358435.66069","confirm":1},{"ts":1781510400000,"open":"1715.58","high":"1719.67","low":"1714.8","close":"1718.02","volume":"298532.13","vol_ccy":"29853.213","vol_ccy_quote":"51272987.16594","confirm":1},{"ts":1781512200000,"open":"1718.02","high":"1721.22","low":"1717.66","close":"1719.49","volume":"244416.34","vol_ccy":"24441.634","vol_ccy_quote":"42031132.5032","confirm":1},{"ts":1781514000000,"open":"1719.49","high":"1726.59","low":"1718.5","close":"1721.09","volume":"534520.88","vol_ccy":"53452.088","vol_ccy_quote":"92084800.85238","confirm":1},{"ts":1781515800000,"open":"1721.1","high":"1721.18","low":"1711.34","close":"1717.79","volume":"944421.91","vol_ccy":"94442.191","vol_ccy_quote":"162006039.9646","confirm":1},{"ts":1781517600000,"open":"1717.8","high":"1725","low":"1717.28","close":"1723.4","volume":"797627.04","vol_ccy":"79762.704","vol_ccy_quote":"137328302.547","confirm":1},{"ts":1781519400000,"open":"1723.4","high":"1749.75","low":"1723.03","close":"1736.49","volume":"2668591.77","vol_ccy":"266859.177","vol_ccy_quote":"463662898.55912","confirm":1},{"ts":1781521200000,"open":"1736.5","high":"1771.13","low":"1733.18","close":"1761.05","volume":"4277327.61","vol_ccy":"427732.761","vol_ccy_quote":"749638541.18085","confirm":1},{"ts":1781523000000,"open":"1761.05","high":"1765.54","low":"1758.07","close":"1763.63","volume":"1305992.93","vol_ccy":"130599.293","vol_ccy_quote":"230095545.47961","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1764.95","low":"1759.27","close":"1764.45","volume":"909401.03","vol_ccy":"90940.103","vol_ccy_quote":"160286200.37253","confirm":1},{"ts":1781526600000,"open":"1764.44","high":"1776.88","low":"1761.93","close":"1776.39","volume":"2186609.26","vol_ccy":"218660.926","vol_ccy_quote":"387310136.36585","confirm":1},{"ts":1781528400000,"open":"1776.4","high":"1826.82","low":"1773.33","close":"1819.2","volume":"7240000.83","vol_ccy":"724000.083","vol_ccy_quote":"1305135749.91429","confirm":1},{"ts":1781530200000,"open":"1819.2","high":"1821.7","low":"1807.02","close":"1813.16","volume":"2670225.29","vol_ccy":"267022.529","vol_ccy_quote":"484283801.33469","confirm":1},{"ts":1781532000000,"open":"1813.17","high":"1814.25","low":"1803.44","close":"1812.4","volume":"1809914.78","vol_ccy":"180991.478","vol_ccy_quote":"327358690.02657","confirm":1},{"ts":1781533800000,"open":"1812.4","high":"1817.68","low":"1807.95","close":"1813.69","volume":"883618.31","vol_ccy":"88361.831","vol_ccy_quote":"160287799.27626","confirm":1},{"ts":1781535600000,"open":"1813.69","high":"1820.38","low":"1812.66","close":"1815.61","volume":"691863.83","vol_ccy":"69186.383","vol_ccy_quote":"125665152.75476","confirm":1},{"ts":1781537400000,"open":"1815.62","high":"1848.65","low":"1812.25","close":"1844.62","volume":"4572085.14","vol_ccy":"457208.514","vol_ccy_quote":"838974802.79046","confirm":1},{"ts":1781539200000,"open":"1844.61","high":"1846.49","low":"1836.56","close":"1841.31","volume":"1695261.34","vol_ccy":"169526.134","vol_ccy_quote":"312036178.92717","confirm":1},{"ts":1781541000000,"open":"1841.31","high":"1845.76","low":"1838.68","close":"1841.84","volume":"901618.34","vol_ccy":"90161.834","vol_ccy_quote":"166106254.24289","confirm":1},{"ts":1781542800000,"open":"1841.84","high":"1841.85","low":"1825.06","close":"1829.24","volume":"2253962.55","vol_ccy":"225396.255","vol_ccy_quote":"412552241.0062","confirm":1},{"ts":1781544600000,"open":"1829.24","high":"1831.3","low":"1822.59","close":"1828.3","volume":"941077.1","vol_ccy":"94107.71","vol_ccy_quote":"172019594.44333","confirm":1},{"ts":1781546400000,"open":"1828.29","high":"1831.17","low":"1825.21","close":"1828.24","volume":"529636.09","vol_ccy":"52963.609","vol_ccy_quote":"96832719.16987","confirm":1},{"ts":1781548200000,"open":"1828.25","high":"1834.96","low":"1824.75","close":"1827.2","volume":"679066.25","vol_ccy":"67906.625","vol_ccy_quote":"124270859.82531","confirm":1},{"ts":1781550000000,"open":"1827.21","high":"1833.63","low":"1810.3","close":"1818.3","volume":"1870756.79","vol_ccy":"187075.679","vol_ccy_quote":"340276869.08012","confirm":1},{"ts":1781551800000,"open":"1818.3","high":"1829.45","low":"1817.43","close":"1820.85","volume":"1005953.39","vol_ccy":"100595.339","vol_ccy_quote":"183515067.00597","confirm":1},{"ts":1781553600000,"open":"1820.83","high":"1826.12","low":"1817.47","close":"1821","volume":"414176.11","vol_ccy":"41417.611","vol_ccy_quote":"75468002.10261","confirm":1},{"ts":1781555400000,"open":"1821","high":"1823.13","low":"1814.3","close":"1816.25","volume":"570791.33","vol_ccy":"57079.133","vol_ccy_quote":"103789985.35206","confirm":1},{"ts":1781557200000,"open":"1816.25","high":"1822.1","low":"1814.29","close":"1814.3","volume":"355564.1","vol_ccy":"35556.41","vol_ccy_quote":"64622655.39765","confirm":1},{"ts":1781559000000,"open":"1814.3","high":"1817.64","low":"1808.58","close":"1810.6","volume":"528139.15","vol_ccy":"52813.915","vol_ccy_quote":"95761423.66705","confirm":1},{"ts":1781560800000,"open":"1810.6","high":"1812.69","low":"1788.31","close":"1790.89","volume":"1670890.48","vol_ccy":"167089.048","vol_ccy_quote":"300461810.46445","confirm":1},{"ts":1781562600000,"open":"1790.9","high":"1797","low":"1786","close":"1788.62","volume":"1050190.71","vol_ccy":"105019.071","vol_ccy_quote":"188145570.57128","confirm":1},{"ts":1781564400000,"open":"1788.62","high":"1791.37","low":"1784.44","close":"1788.71","volume":"714745.79","vol_ccy":"71474.579","vol_ccy_quote":"127784755.46674","confirm":1},{"ts":1781566200000,"open":"1788.71","high":"1797","low":"1781.59","close":"1795.01","volume":"868214.84","vol_ccy":"86821.484","vol_ccy_quote":"155470526.84688","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1798.51","low":"1790","close":"1791.72","volume":"620077.63","vol_ccy":"62007.763","vol_ccy_quote":"111278292.95649","confirm":1},{"ts":1781569800000,"open":"1791.73","high":"1802.73","low":"1787.29","close":"1788.59","volume":"924707.24","vol_ccy":"92470.724","vol_ccy_quote":"166008868.06997","confirm":1},{"ts":1781571600000,"open":"1788.59","high":"1795.84","low":"1788.13","close":"1795","volume":"557171.9","vol_ccy":"55717.19","vol_ccy_quote":"99867057.97224","confirm":1},{"ts":1781573400000,"open":"1794.99","high":"1796.58","low":"1790.46","close":"1791.25","volume":"398870.96","vol_ccy":"39887.096","vol_ccy_quote":"71572194.50196","confirm":1},{"ts":1781575200000,"open":"1791.25","high":"1793.23","low":"1771.86","close":"1772.56","volume":"1723055.61","vol_ccy":"172305.561","vol_ccy_quote":"306916306.27992","confirm":1},{"ts":1781577000000,"open":"1772.55","high":"1775.43","low":"1766.15","close":"1769.33","volume":"1459147.81","vol_ccy":"145914.781","vol_ccy_quote":"258502547.6382","confirm":1},{"ts":1781578800000,"open":"1769.32","high":"1779.83","low":"1763.65","close":"1777.13","volume":"1357793.27","vol_ccy":"135779.327","vol_ccy_quote":"240616762.98762","confirm":1},{"ts":1781580600000,"open":"1777.13","high":"1779.75","low":"1776","close":"1778.16","volume":"591508.89","vol_ccy":"59150.889","vol_ccy_quote":"105171268.09224","confirm":1},{"ts":1781582400000,"open":"1778.16","high":"1782.81","low":"1767.22","close":"1767.45","volume":"1187700.39","vol_ccy":"118770.039","vol_ccy_quote":"210848034.12759","confirm":1},{"ts":1781584200000,"open":"1767.45","high":"1767.45","low":"1757.2","close":"1759.81","volume":"1376002.17","vol_ccy":"137600.217","vol_ccy_quote":"242453083.5751","confirm":1},{"ts":1781586000000,"open":"1759.8","high":"1765.4","low":"1759.8","close":"1762.68","volume":"751559.75","vol_ccy":"75155.975","vol_ccy_quote":"132495753.96613","confirm":1},{"ts":1781587800000,"open":"1762.69","high":"1764","low":"1759.5","close":"1761.3","volume":"357621.03","vol_ccy":"35762.103","vol_ccy_quote":"63015966.87475","confirm":1},{"ts":1781589600000,"open":"1761.29","high":"1767.83","low":"1761.29","close":"1767.22","volume":"641370.21","vol_ccy":"64137.021","vol_ccy_quote":"113178241.13095","confirm":1},{"ts":1781591400000,"open":"1767.21","high":"1773.5","low":"1765.22","close":"1770.47","volume":"890857.55","vol_ccy":"89085.755","vol_ccy_quote":"157705752.97437","confirm":1},{"ts":1781593200000,"open":"1770.48","high":"1773.37","low":"1768","close":"1772.01","volume":"511249.71","vol_ccy":"51124.971","vol_ccy_quote":"90526809.06634","confirm":1},{"ts":1781595000000,"open":"1772.02","high":"1775.77","low":"1770.55","close":"1773.18","volume":"513160.9","vol_ccy":"51316.09","vol_ccy_quote":"90997908.8453","confirm":1},{"ts":1781596800000,"open":"1773.18","high":"1785.6","low":"1772.09","close":"1782.19","volume":"1466566.77","vol_ccy":"146656.677","vol_ccy_quote":"260971481.55051","confirm":1},{"ts":1781598600000,"open":"1782.18","high":"1807.46","low":"1780.55","close":"1802.23","volume":"2566568.6","vol_ccy":"256656.86","vol_ccy_quote":"460417382.67587","confirm":1},{"ts":1781600400000,"open":"1802.23","high":"1805","low":"1786.98","close":"1790.27","volume":"1795189.86","vol_ccy":"179518.986","vol_ccy_quote":"322305913.32167","confirm":1},{"ts":1781602200000,"open":"1790.28","high":"1794.02","low":"1786.14","close":"1788.7","volume":"767722.18","vol_ccy":"76772.218","vol_ccy_quote":"137447729.9422","confirm":1},{"ts":1781604000000,"open":"1788.71","high":"1799.94","low":"1787.67","close":"1798.96","volume":"866622.81","vol_ccy":"86662.281","vol_ccy_quote":"155428219.61456","confirm":1},{"ts":1781605800000,"open":"1798.96","high":"1798.96","low":"1791.62","close":"1793.16","volume":"609184.62","vol_ccy":"60918.462","vol_ccy_quote":"109376057.77711","confirm":1},{"ts":1781607600000,"open":"1793.17","high":"1799.69","low":"1790.21","close":"1792.7","volume":"520163.83","vol_ccy":"52016.383","vol_ccy_quote":"93350184.15303","confirm":1},{"ts":1781609400000,"open":"1792.7","high":"1799.31","low":"1790.41","close":"1798.88","volume":"474247.39","vol_ccy":"47424.739","vol_ccy_quote":"85120906.17069","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1822.51","low":"1795.75","close":"1819.94","volume":"2680965.59","vol_ccy":"268096.559","vol_ccy_quote":"485919093.54295","confirm":1},{"ts":1781613000000,"open":"1819.94","high":"1838.88","low":"1808.47","close":"1813.92","volume":"3550977.21","vol_ccy":"355097.721","vol_ccy_quote":"647547370.3123","confirm":1},{"ts":1781614800000,"open":"1813.93","high":"1816.43","low":"1790.17","close":"1801.01","volume":"2318129.2","vol_ccy":"231812.92","vol_ccy_quote":"418019878.44924","confirm":1},{"ts":1781616600000,"open":"1801.02","high":"1807.2","low":"1793.96","close":"1797.09","volume":"1325220.71","vol_ccy":"132522.071","vol_ccy_quote":"238642140.38036","confirm":1},{"ts":1781618400000,"open":"1797.1","high":"1804.93","low":"1770.13","close":"1771.34","volume":"3211427.76","vol_ccy":"321142.776","vol_ccy_quote":"572930119.8279","confirm":1},{"ts":1781620200000,"open":"1771.34","high":"1783.69","low":"1762.53","close":"1779.66","volume":"2496661.79","vol_ccy":"249666.179","vol_ccy_quote":"443102132.87575","confirm":1},{"ts":1781622000000,"open":"1779.66","high":"1786.43","low":"1775.18","close":"1778.88","volume":"1354259.07","vol_ccy":"135425.907","vol_ccy_quote":"241214173.32076","confirm":1},{"ts":1781623800000,"open":"1778.88","high":"1787.67","low":"1773.76","close":"1781.5","volume":"1090077.43","vol_ccy":"109007.743","vol_ccy_quote":"194111783.55083","confirm":1},{"ts":1781625600000,"open":"1781.5","high":"1784.86","low":"1772.01","close":"1778.43","volume":"816778.24","vol_ccy":"81677.824","vol_ccy_quote":"145218692.49178","confirm":1},{"ts":1781627400000,"open":"1778.42","high":"1780.02","low":"1772.9","close":"1776.99","volume":"447404.94","vol_ccy":"44740.494","vol_ccy_quote":"79496147.8092","confirm":1},{"ts":1781629200000,"open":"1777","high":"1784.52","low":"1776.5","close":"1780.77","volume":"384819.1","vol_ccy":"38481.91","vol_ccy_quote":"68512955.82535","confirm":1},{"ts":1781631000000,"open":"1780.77","high":"1798.95","low":"1779","close":"1794.34","volume":"1348857.4","vol_ccy":"134885.74","vol_ccy_quote":"241730826.35215","confirm":1},{"ts":1781632800000,"open":"1794.35","high":"1808","low":"1792.16","close":"1794.55","volume":"1529849.81","vol_ccy":"152984.981","vol_ccy_quote":"275436056.6408","confirm":1},{"ts":1781634600000,"open":"1794.56","high":"1802.79","low":"1791.64","close":"1798.58","volume":"585147","vol_ccy":"58514.7","vol_ccy_quote":"105148859.25592","confirm":1},{"ts":1781636400000,"open":"1798.57","high":"1798.65","low":"1789.01","close":"1796.6","volume":"706255.26","vol_ccy":"70625.526","vol_ccy_quote":"126637151.0571","confirm":1},{"ts":1781638200000,"open":"1796.6","high":"1800.71","low":"1791.26","close":"1794.46","volume":"500693.34","vol_ccy":"50069.334","vol_ccy_quote":"89935413.76701","confirm":1},{"ts":1781640000000,"open":"1794.46","high":"1797.39","low":"1788.12","close":"1789.27","volume":"433141.95","vol_ccy":"43314.195","vol_ccy_quote":"77629825.40523","confirm":1},{"ts":1781641800000,"open":"1789.28","high":"1797.98","low":"1788.77","close":"1796.98","volume":"271364.05","vol_ccy":"27136.405","vol_ccy_quote":"48696866.22426","confirm":1},{"ts":1781643600000,"open":"1796.97","high":"1799.81","low":"1792.5","close":"1793.27","volume":"338396.57","vol_ccy":"33839.657","vol_ccy_quote":"60763385.54457","confirm":1},{"ts":1781645400000,"open":"1793.26","high":"1796.42","low":"1789.3","close":"1795.5","volume":"277457.95","vol_ccy":"27745.795","vol_ccy_quote":"49746451.71468","confirm":1},{"ts":1781647200000,"open":"1795.49","high":"1798.88","low":"1790.5","close":"1793.54","volume":"302114.06","vol_ccy":"30211.406","vol_ccy_quote":"54220629.52766","confirm":1},{"ts":1781649000000,"open":"1793.54","high":"1796.02","low":"1790.22","close":"1795.49","volume":"263362","vol_ccy":"26336.2","vol_ccy_quote":"47227150.07196","confirm":1},{"ts":1781650800000,"open":"1795.49","high":"1798.29","low":"1791.05","close":"1794.88","volume":"251869.03","vol_ccy":"25186.903","vol_ccy_quote":"45207687.00815","confirm":1},{"ts":1781652600000,"open":"1794.88","high":"1796.5","low":"1790.28","close":"1792.41","volume":"183228.92","vol_ccy":"18322.892","vol_ccy_quote":"32844184.05297","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1795.77","low":"1791.5","close":"1793.34","volume":"280615.6","vol_ccy":"28061.56","vol_ccy_quote":"50338415.67437","confirm":1},{"ts":1781656200000,"open":"1793.35","high":"1798.29","low":"1791.21","close":"1793.38","volume":"402095.96","vol_ccy":"40209.596","vol_ccy_quote":"72187666.30914","confirm":1},{"ts":1781658000000,"open":"1793.38","high":"1796.22","low":"1778.03","close":"1784.9","volume":"1219410.85","vol_ccy":"121941.085","vol_ccy_quote":"217769829.39013","confirm":1},{"ts":1781659800000,"open":"1784.9","high":"1798","low":"1781.15","close":"1796.87","volume":"970597.2","vol_ccy":"97059.72","vol_ccy_quote":"173796535.44491","confirm":1},{"ts":1781661600000,"open":"1796.88","high":"1809.78","low":"1794.55","close":"1804.87","volume":"1226521.25","vol_ccy":"122652.125","vol_ccy_quote":"221046730.72531","confirm":1},{"ts":1781663400000,"open":"1804.88","high":"1805","low":"1787.5","close":"1794.87","volume":"924259.34","vol_ccy":"92425.934","vol_ccy_quote":"165846269.3985","confirm":1},{"ts":1781665200000,"open":"1794.87","high":"1794.87","low":"1786.3","close":"1790.32","volume":"455261.18","vol_ccy":"45526.118","vol_ccy_quote":"81495670.26218","confirm":1},{"ts":1781667000000,"open":"1790.33","high":"1796.44","low":"1790.21","close":"1792.8","volume":"359413.38","vol_ccy":"35941.338","vol_ccy_quote":"64444573.10054","confirm":1},{"ts":1781668800000,"open":"1792.8","high":"1795.84","low":"1791.33","close":"1793.84","volume":"252603.37","vol_ccy":"25260.337","vol_ccy_quote":"45308410.53749","confirm":1},{"ts":1781670600000,"open":"1793.83","high":"1802.86","low":"1792.83","close":"1793.49","volume":"571731.29","vol_ccy":"57173.129","vol_ccy_quote":"102751328.62235","confirm":1},{"ts":1781672400000,"open":"1793.5","high":"1798.55","low":"1788.07","close":"1792.85","volume":"406692.82","vol_ccy":"40669.282","vol_ccy_quote":"72890978.54917","confirm":1},{"ts":1781674200000,"open":"1792.85","high":"1796.5","low":"1790.86","close":"1793.15","volume":"264595.36","vol_ccy":"26459.536","vol_ccy_quote":"47464435.45729","confirm":1},{"ts":1781676000000,"open":"1793.16","high":"1796.27","low":"1787.62","close":"1787.96","volume":"337665.75","vol_ccy":"33766.575","vol_ccy_quote":"60508502.39739","confirm":1},{"ts":1781677800000,"open":"1787.96","high":"1792","low":"1785.36","close":"1789.67","volume":"601258.71","vol_ccy":"60125.871","vol_ccy_quote":"107544365.84202","confirm":1},{"ts":1781679600000,"open":"1789.66","high":"1791.77","low":"1782.05","close":"1784.68","volume":"622051.36","vol_ccy":"62205.136","vol_ccy_quote":"111127156.65872","confirm":1},{"ts":1781681400000,"open":"1784.67","high":"1787.86","low":"1778.1","close":"1784.23","volume":"761317.02","vol_ccy":"76131.702","vol_ccy_quote":"135746010.83192","confirm":1},{"ts":1781683200000,"open":"1784.23","high":"1785.57","low":"1773.06","close":"1775.01","volume":"873755.41","vol_ccy":"87375.541","vol_ccy_quote":"155394692.38482","confirm":1},{"ts":1781685000000,"open":"1775.01","high":"1775.05","low":"1759.08","close":"1764.73","volume":"2266428.63","vol_ccy":"226642.863","vol_ccy_quote":"400132928.6938","confirm":1},{"ts":1781686800000,"open":"1764.74","high":"1777.5","low":"1764.21","close":"1774.26","volume":"1018838.44","vol_ccy":"101883.844","vol_ccy_quote":"180386657.23202","confirm":1},{"ts":1781688600000,"open":"1774.27","high":"1775.45","low":"1768.68","close":"1772.21","volume":"565471.32","vol_ccy":"56547.132","vol_ccy_quote":"100223299.55728","confirm":1},{"ts":1781690400000,"open":"1772.21","high":"1775.2","low":"1768.18","close":"1771.41","volume":"433324.08","vol_ccy":"43332.408","vol_ccy_quote":"76756347.43485","confirm":1},{"ts":1781692200000,"open":"1771.41","high":"1773.2","low":"1765.09","close":"1767.52","volume":"429191.98","vol_ccy":"42919.198","vol_ccy_quote":"75943658.89917","confirm":1},{"ts":1781694000000,"open":"1767.52","high":"1770","low":"1758.32","close":"1765.91","volume":"1362269.54","vol_ccy":"136226.954","vol_ccy_quote":"240264506.84781","confirm":1},{"ts":1781695800000,"open":"1765.92","high":"1767.16","low":"1763.33","close":"1763.33","volume":"390904.03","vol_ccy":"39090.403","vol_ccy_quote":"69015419.97355","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1765.33","low":"1742.66","close":"1746.28","volume":"2768608.56","vol_ccy":"276860.856","vol_ccy_quote":"485090120.50952","confirm":1},{"ts":1781699400000,"open":"1746.29","high":"1758.96","low":"1742.02","close":"1758.45","volume":"1256203.11","vol_ccy":"125620.311","vol_ccy_quote":"220141251.58386","confirm":1},{"ts":1781701200000,"open":"1758.45","high":"1761.77","low":"1753.7","close":"1757.29","volume":"906666.33","vol_ccy":"90666.633","vol_ccy_quote":"159348621.80669","confirm":1},{"ts":1781703000000,"open":"1757.28","high":"1771.35","low":"1754","close":"1760.01","volume":"2117545.73","vol_ccy":"211754.573","vol_ccy_quote":"373695241.08365","confirm":1},{"ts":1781704800000,"open":"1760","high":"1764.81","low":"1751.35","close":"1755.62","volume":"1300034.09","vol_ccy":"130003.409","vol_ccy_quote":"228479651.92035","confirm":1},{"ts":1781706600000,"open":"1755.63","high":"1759.68","low":"1739.5","close":"1754.02","volume":"2306715.04","vol_ccy":"230671.504","vol_ccy_quote":"403936593.56651","confirm":1},{"ts":1781708400000,"open":"1754.02","high":"1764.58","low":"1750","close":"1762.56","volume":"1268897.9","vol_ccy":"126889.79","vol_ccy_quote":"222953588.68884","confirm":1},{"ts":1781710200000,"open":"1762.56","high":"1777.11","low":"1760.44","close":"1772.25","volume":"1639546.39","vol_ccy":"163954.639","vol_ccy_quote":"290167568.60303","confirm":1},{"ts":1781712000000,"open":"1772.24","high":"1791.17","low":"1769.73","close":"1784.09","volume":"2091302.3","vol_ccy":"209130.23","vol_ccy_quote":"372284616.59118","confirm":1},{"ts":1781713800000,"open":"1784.1","high":"1784.65","low":"1768.19","close":"1771.05","volume":"1264652.26","vol_ccy":"126465.226","vol_ccy_quote":"224486065.73695","confirm":1},{"ts":1781715600000,"open":"1771.05","high":"1778.93","low":"1766.33","close":"1777.11","volume":"555476.37","vol_ccy":"55547.637","vol_ccy_quote":"98466462.27714","confirm":1},{"ts":1781717400000,"open":"1777.12","high":"1795.52","low":"1772.37","close":"1788.32","volume":"1396278.78","vol_ccy":"139627.878","vol_ccy_quote":"249190928.10169","confirm":1},{"ts":1781719200000,"open":"1788.31","high":"1788.65","low":"1745.03","close":"1765.81","volume":"4761092.67","vol_ccy":"476109.267","vol_ccy_quote":"840131445.78734","confirm":1},{"ts":1781721000000,"open":"1765.81","high":"1787.5","low":"1760.4","close":"1769.42","volume":"2818791.11","vol_ccy":"281879.111","vol_ccy_quote":"500238290.0908","confirm":1},{"ts":1781722800000,"open":"1769.41","high":"1775.03","low":"1734.46","close":"1740.03","volume":"2957275.44","vol_ccy":"295727.544","vol_ccy_quote":"518567862.31747","confirm":1},{"ts":1781724600000,"open":"1740.04","high":"1748.66","low":"1728","close":"1734.05","volume":"2616263.49","vol_ccy":"261626.349","vol_ccy_quote":"454184998.71011","confirm":1},{"ts":1781726400000,"open":"1734.06","high":"1743.39","low":"1732.31","close":"1738.78","volume":"1012877.94","vol_ccy":"101287.794","vol_ccy_quote":"176129368.0684","confirm":1},{"ts":1781728200000,"open":"1738.79","high":"1747.2","low":"1734.06","close":"1746.49","volume":"532306.61","vol_ccy":"53230.661","vol_ccy_quote":"92684812.16149","confirm":1},{"ts":1781730000000,"open":"1746.49","high":"1747.2","low":"1741.12","close":"1742.74","volume":"306221.35","vol_ccy":"30622.135","vol_ccy_quote":"53403189.99846","confirm":1},{"ts":1781731800000,"open":"1742.74","high":"1745","low":"1735.47","close":"1738.1","volume":"312295.76","vol_ccy":"31229.576","vol_ccy_quote":"54325542.13563","confirm":1},{"ts":1781733600000,"open":"1738.1","high":"1743.99","low":"1724.83","close":"1742.9","volume":"1066321.23","vol_ccy":"106632.123","vol_ccy_quote":"184757968.01257","confirm":1},{"ts":1781735400000,"open":"1742.89","high":"1745.83","low":"1739.13","close":"1739.5","volume":"334938.12","vol_ccy":"33493.812","vol_ccy_quote":"58379964.36633","confirm":1},{"ts":1781737200000,"open":"1739.51","high":"1752","low":"1739.14","close":"1749.29","volume":"498387.69","vol_ccy":"49838.769","vol_ccy_quote":"87052783.15233","confirm":1},{"ts":1781739000000,"open":"1749.3","high":"1749.99","low":"1745.84","close":"1749.66","volume":"219976.44","vol_ccy":"21997.644","vol_ccy_quote":"38454163.05859","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1756.66","low":"1749.23","close":"1754.18","volume":"519802.74","vol_ccy":"51980.274","vol_ccy_quote":"91167169.13944","confirm":1},{"ts":1781742600000,"open":"1754.18","high":"1758.98","low":"1750.94","close":"1752.22","volume":"503991.18","vol_ccy":"50399.118","vol_ccy_quote":"88423373.17814","confirm":1},{"ts":1781744400000,"open":"1752.22","high":"1762.41","low":"1751.95","close":"1756.44","volume":"608835.3","vol_ccy":"60883.53","vol_ccy_quote":"107055764.02118","confirm":1},{"ts":1781746200000,"open":"1756.43","high":"1762.07","low":"1752","close":"1754.27","volume":"405438.06","vol_ccy":"40543.806","vol_ccy_quote":"71200758.82969","confirm":1},{"ts":1781748000000,"open":"1754.27","high":"1758.42","low":"1749.4","close":"1757.01","volume":"706904.03","vol_ccy":"70690.403","vol_ccy_quote":"124023932.40172","confirm":1},{"ts":1781749800000,"open":"1757.01","high":"1758","low":"1754.12","close":"1755","volume":"210800.78","vol_ccy":"21080.078","vol_ccy_quote":"37014945.5698","confirm":1},{"ts":1781751600000,"open":"1755","high":"1755.42","low":"1743.77","close":"1744","volume":"572298.63","vol_ccy":"57229.863","vol_ccy_quote":"100084734.12492","confirm":1},{"ts":1781753400000,"open":"1744.01","high":"1747.49","low":"1740.31","close":"1743.38","volume":"628957.26","vol_ccy":"62895.726","vol_ccy_quote":"109686552.31679","confirm":1},{"ts":1781755200000,"open":"1743.38","high":"1745.09","low":"1729.04","close":"1734.56","volume":"1456763.1","vol_ccy":"145676.31","vol_ccy_quote":"252813549.55539","confirm":1},{"ts":1781757000000,"open":"1734.57","high":"1736.49","low":"1728.69","close":"1729.66","volume":"676014.63","vol_ccy":"67601.463","vol_ccy_quote":"117100695.96717","confirm":1},{"ts":1781758800000,"open":"1729.67","high":"1732.6","low":"1721.21","close":"1727.8","volume":"1392089.14","vol_ccy":"139208.914","vol_ccy_quote":"240401813.90543","confirm":1},{"ts":1781760600000,"open":"1727.8","high":"1730.6","low":"1724.5","close":"1730.23","volume":"570965.83","vol_ccy":"57096.583","vol_ccy_quote":"98687050.75198","confirm":1},{"ts":1781762400000,"open":"1730.23","high":"1733.77","low":"1724.69","close":"1729.8","volume":"583874.48","vol_ccy":"58387.448","vol_ccy_quote":"100949471.4402","confirm":1},{"ts":1781764200000,"open":"1729.79","high":"1735.99","low":"1729.32","close":"1734.77","volume":"685065.67","vol_ccy":"68506.567","vol_ccy_quote":"118757929.17089","confirm":1},{"ts":1781766000000,"open":"1734.78","high":"1746.99","low":"1732.03","close":"1744.37","volume":"963605.28","vol_ccy":"96360.528","vol_ccy_quote":"167656099.90794","confirm":1},{"ts":1781767800000,"open":"1744.37","high":"1752.5","low":"1742.63","close":"1748.69","volume":"1055596.02","vol_ccy":"105559.602","vol_ccy_quote":"184493046.94494","confirm":1},{"ts":1781769600000,"open":"1748.69","high":"1752.56","low":"1745.12","close":"1749.15","volume":"728942.88","vol_ccy":"72894.288","vol_ccy_quote":"127471745.74525","confirm":1},{"ts":1781771400000,"open":"1749.15","high":"1753.67","low":"1745.88","close":"1747.11","volume":"740104.25","vol_ccy":"74010.425","vol_ccy_quote":"129489921.36168","confirm":1},{"ts":1781773200000,"open":"1747.11","high":"1751.24","low":"1742.44","close":"1742.44","volume":"764210.26","vol_ccy":"76421.026","vol_ccy_quote":"133468098.58075","confirm":1},{"ts":1781775000000,"open":"1742.45","high":"1748.51","low":"1741.46","close":"1745.25","volume":"444298.14","vol_ccy":"44429.814","vol_ccy_quote":"77502642.44487","confirm":1},{"ts":1781776800000,"open":"1745.26","high":"1746.68","low":"1738.48","close":"1741.47","volume":"673522.14","vol_ccy":"67352.214","vol_ccy_quote":"117323610.34816","confirm":1},{"ts":1781778600000,"open":"1741.47","high":"1752.35","low":"1738.57","close":"1746.27","volume":"847420.52","vol_ccy":"84742.052","vol_ccy_quote":"147934130.71454","confirm":1},{"ts":1781780400000,"open":"1746.26","high":"1748.74","low":"1740.08","close":"1745.08","volume":"647744.9","vol_ccy":"64774.49","vol_ccy_quote":"112949465.5229","confirm":1},{"ts":1781782200000,"open":"1745.07","high":"1746.5","low":"1738.1","close":"1742.31","volume":"468393.95","vol_ccy":"46839.395","vol_ccy_quote":"81571994.62068","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1751.3","low":"1740.7","close":"1750.95","volume":"575035.61","vol_ccy":"57503.561","vol_ccy_quote":"100464280.78641","confirm":1},{"ts":1781785800000,"open":"1750.96","high":"1752.39","low":"1745.8","close":"1749.24","volume":"464852.65","vol_ccy":"46485.265","vol_ccy_quote":"81290119.98407","confirm":1},{"ts":1781787600000,"open":"1749.24","high":"1751.49","low":"1747.18","close":"1748.69","volume":"418654.27","vol_ccy":"41865.427","vol_ccy_quote":"73226677.71135","confirm":1},{"ts":1781789400000,"open":"1748.69","high":"1749.99","low":"1727.7","close":"1735.97","volume":"2313358.04","vol_ccy":"231335.804","vol_ccy_quote":"401773493.53754","confirm":1},{"ts":1781791200000,"open":"1735.97","high":"1744.99","low":"1728.68","close":"1732.76","volume":"1323006.78","vol_ccy":"132300.678","vol_ccy_quote":"229623051.94568","confirm":1},{"ts":1781793000000,"open":"1732.75","high":"1743.92","low":"1730.81","close":"1738.77","volume":"1011970.33","vol_ccy":"101197.033","vol_ccy_quote":"175785759.60365","confirm":1},{"ts":1781794800000,"open":"1738.77","high":"1739.4","low":"1715.12","close":"1719.91","volume":"2381833.21","vol_ccy":"238183.321","vol_ccy_quote":"411091999.31012","confirm":1},{"ts":1781796600000,"open":"1719.91","high":"1725.8","low":"1677.01","close":"1681.39","volume":"7091517.7","vol_ccy":"709151.77","vol_ccy_quote":"1204563624.20372","confirm":1},{"ts":1781798400000,"open":"1681.39","high":"1692.52","low":"1679.43","close":"1686.06","volume":"2177964.61","vol_ccy":"217796.461","vol_ccy_quote":"367462226.06722","confirm":1},{"ts":1781800200000,"open":"1686.05","high":"1688.4","low":"1681.73","close":"1686.08","volume":"970530.83","vol_ccy":"97053.083","vol_ccy_quote":"163539954.30622","confirm":1},{"ts":1781802000000,"open":"1686.08","high":"1686.81","low":"1670.38","close":"1679.4","volume":"1822904.78","vol_ccy":"182290.478","vol_ccy_quote":"305842232.81523","confirm":1},{"ts":1781803800000,"open":"1679.4","high":"1685.88","low":"1676.02","close":"1678.56","volume":"1007346.79","vol_ccy":"100734.679","vol_ccy_quote":"169393546.6005","confirm":1},{"ts":1781805600000,"open":"1678.55","high":"1688.51","low":"1675.42","close":"1685.79","volume":"910287.66","vol_ccy":"91028.766","vol_ccy_quote":"153113836.28771","confirm":1},{"ts":1781807400000,"open":"1685.79","high":"1687.85","low":"1680.25","close":"1684.4","volume":"480281.79","vol_ccy":"48028.179","vol_ccy_quote":"80865309.11159","confirm":1},{"ts":1781809200000,"open":"1684.41","high":"1691.41","low":"1681.76","close":"1690.9","volume":"493547.05","vol_ccy":"49354.705","vol_ccy_quote":"83274535.97719","confirm":1},{"ts":1781811000000,"open":"1690.89","high":"1707","low":"1690","close":"1704.67","volume":"1467356.86","vol_ccy":"146735.686","vol_ccy_quote":"249418204.21661","confirm":1},{"ts":1781812800000,"open":"1704.67","high":"1717","low":"1704.67","close":"1712.27","volume":"1429671.96","vol_ccy":"142967.196","vol_ccy_quote":"244628223.09342","confirm":1},{"ts":1781814600000,"open":"1712.26","high":"1714.6","low":"1708.55","close":"1709.75","volume":"383796.53","vol_ccy":"38379.653","vol_ccy_quote":"65672374.6169","confirm":1},{"ts":1781816400000,"open":"1709.76","high":"1711.15","low":"1700.71","close":"1704.96","volume":"564310.8","vol_ccy":"56431.08","vol_ccy_quote":"96223704.5536","confirm":1},{"ts":1781818200000,"open":"1704.96","high":"1709.32","low":"1704.17","close":"1707.47","volume":"283176.12","vol_ccy":"28317.612","vol_ccy_quote":"48335788.31185","confirm":1},{"ts":1781820000000,"open":"1707.46","high":"1707.92","low":"1700.85","close":"1702.8","volume":"250631.51","vol_ccy":"25063.151","vol_ccy_quote":"42715678.31725","confirm":1},{"ts":1781821800000,"open":"1702.81","high":"1707.5","low":"1698","close":"1705.91","volume":"357361.66","vol_ccy":"35736.166","vol_ccy_quote":"60849994.16617","confirm":1},{"ts":1781823600000,"open":"1705.9","high":"1709.84","low":"1702","close":"1708.35","volume":"367158.78","vol_ccy":"36715.878","vol_ccy_quote":"62624675.38896","confirm":1},{"ts":1781825400000,"open":"1708.36","high":"1711.7","low":"1707.34","close":"1710.14","volume":"330135.4","vol_ccy":"33013.54","vol_ccy_quote":"56439712.01566","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1714.74","low":"1707.72","close":"1712","volume":"397601.5","vol_ccy":"39760.15","vol_ccy_quote":"68026460.20531","confirm":1},{"ts":1781829000000,"open":"1712","high":"1715.36","low":"1711.53","close":"1712.88","volume":"389916.51","vol_ccy":"38991.651","vol_ccy_quote":"66816391.02248","confirm":1},{"ts":1781830800000,"open":"1712.88","high":"1718.61","low":"1708.1","close":"1708.52","volume":"505831.52","vol_ccy":"50583.152","vol_ccy_quote":"86679331.3485","confirm":1},{"ts":1781832600000,"open":"1708.52","high":"1713.1","low":"1705.04","close":"1712.6","volume":"391806.24","vol_ccy":"39180.624","vol_ccy_quote":"66943679.61027","confirm":1},{"ts":1781834400000,"open":"1712.6","high":"1714.46","low":"1703.12","close":"1703.32","volume":"415278.56","vol_ccy":"41527.856","vol_ccy_quote":"70953651.98057","confirm":1},{"ts":1781836200000,"open":"1703.31","high":"1707.24","low":"1700.04","close":"1706.11","volume":"585046.21","vol_ccy":"58504.621","vol_ccy_quote":"99658303.69424","confirm":1},{"ts":1781838000000,"open":"1706.11","high":"1707.3","low":"1681.1","close":"1698.92","volume":"2445530.2","vol_ccy":"244553.02","vol_ccy_quote":"413694250.96453","confirm":1},{"ts":1781839800000,"open":"1698.91","high":"1699.27","low":"1691.34","close":"1696.57","volume":"565823.79","vol_ccy":"56582.379","vol_ccy_quote":"95946877.12884","confirm":1},{"ts":1781841600000,"open":"1696.56","high":"1702.28","low":"1688.37","close":"1694.03","volume":"770788.4","vol_ccy":"77078.84","vol_ccy_quote":"130710931.73326","confirm":1},{"ts":1781843400000,"open":"1694.03","high":"1694.47","low":"1685","close":"1688.72","volume":"680559.54","vol_ccy":"68055.954","vol_ccy_quote":"114936705.10244","confirm":1},{"ts":1781845200000,"open":"1688.73","high":"1696.56","low":"1688.5","close":"1692.7","volume":"498612.16","vol_ccy":"49861.216","vol_ccy_quote":"84447602.64082","confirm":1},{"ts":1781847000000,"open":"1692.7","high":"1696.86","low":"1690.5","close":"1696.5","volume":"306342.67","vol_ccy":"30634.267","vol_ccy_quote":"51908339.40288","confirm":1},{"ts":1781848800000,"open":"1696.5","high":"1701.31","low":"1695.13","close":"1700.24","volume":"532898.35","vol_ccy":"53289.835","vol_ccy_quote":"90503137.24849","confirm":1},{"ts":1781850600000,"open":"1700.25","high":"1702.99","low":"1695.58","close":"1699.37","volume":"392810.2","vol_ccy":"39281.02","vol_ccy_quote":"66716160.64391","confirm":1},{"ts":1781852400000,"open":"1699.36","high":"1700.25","low":"1692.98","close":"1695.49","volume":"408861.28","vol_ccy":"40886.128","vol_ccy_quote":"69347597.23783","confirm":1},{"ts":1781854200000,"open":"1695.5","high":"1698.8","low":"1689.11","close":"1695","volume":"787016.28","vol_ccy":"78701.628","vol_ccy_quote":"133248238.55663","confirm":1},{"ts":1781856000000,"open":"1695","high":"1698.5","low":"1692.56","close":"1695.47","volume":"334850.63","vol_ccy":"33485.063","vol_ccy_quote":"56772331.9042","confirm":1},{"ts":1781857800000,"open":"1695.48","high":"1698.38","low":"1693","close":"1697.27","volume":"272948.82","vol_ccy":"27294.882","vol_ccy_quote":"46290375.40114","confirm":1},{"ts":1781859600000,"open":"1697.28","high":"1699.25","low":"1688.82","close":"1690.95","volume":"564707.66","vol_ccy":"56470.766","vol_ccy_quote":"95546892.38284","confirm":1},{"ts":1781861400000,"open":"1690.94","high":"1694.23","low":"1687.66","close":"1688.47","volume":"439655.93","vol_ccy":"43965.593","vol_ccy_quote":"74330122.71899","confirm":1},{"ts":1781863200000,"open":"1688.48","high":"1692.64","low":"1685.77","close":"1689.27","volume":"500541.14","vol_ccy":"50054.114","vol_ccy_quote":"84536089.09611","confirm":1},{"ts":1781865000000,"open":"1689.27","high":"1693.88","low":"1686.2","close":"1691.74","volume":"390124.49","vol_ccy":"39012.449","vol_ccy_quote":"65911538.80617","confirm":1},{"ts":1781866800000,"open":"1691.73","high":"1693.68","low":"1688","close":"1692.03","volume":"373930.48","vol_ccy":"37393.048","vol_ccy_quote":"63229520.9976","confirm":1},{"ts":1781868600000,"open":"1692.03","high":"1693.5","low":"1690.4","close":"1691.03","volume":"185823.28","vol_ccy":"18582.328","vol_ccy_quote":"31442774.73462","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1693.5","low":"1686.25","close":"1688.62","volume":"337117.05","vol_ccy":"33711.705","vol_ccy_quote":"56955981.70884","confirm":1},{"ts":1781872200000,"open":"1688.62","high":"1695.45","low":"1678.24","close":"1694.6","volume":"1953637.67","vol_ccy":"195363.767","vol_ccy_quote":"329508157.66364","confirm":1},{"ts":1781874000000,"open":"1694.61","high":"1698.99","low":"1686.79","close":"1690.55","volume":"1066761.43","vol_ccy":"106676.143","vol_ccy_quote":"180629712.84799","confirm":1},{"ts":1781875800000,"open":"1690.56","high":"1710.99","low":"1689.55","close":"1702.49","volume":"1948930.95","vol_ccy":"194893.095","vol_ccy_quote":"331650111.92354","confirm":1},{"ts":1781877600000,"open":"1702.49","high":"1705","low":"1695.5","close":"1703.12","volume":"928225.81","vol_ccy":"92822.581","vol_ccy_quote":"157824101.58077","confirm":1},{"ts":1781879400000,"open":"1703.12","high":"1709.14","low":"1701","close":"1705.96","volume":"670468.44","vol_ccy":"67046.844","vol_ccy_quote":"114361615.95985","confirm":1},{"ts":1781881200000,"open":"1705.96","high":"1706.79","low":"1697.14","close":"1698.78","volume":"796323.02","vol_ccy":"79632.302","vol_ccy_quote":"135529232.35971","confirm":1},{"ts":1781883000000,"open":"1698.79","high":"1711.81","low":"1698.78","close":"1706.7","volume":"707495.12","vol_ccy":"70749.512","vol_ccy_quote":"120750698.49468","confirm":1},{"ts":1781884800000,"open":"1706.68","high":"1711","low":"1703.65","close":"1706.69","volume":"550012.11","vol_ccy":"55001.211","vol_ccy_quote":"93916824.14347","confirm":1},{"ts":1781886600000,"open":"1706.7","high":"1707.28","low":"1693.84","close":"1695.84","volume":"741027.5","vol_ccy":"74102.75","vol_ccy_quote":"126011115.63577","confirm":1},{"ts":1781888400000,"open":"1695.84","high":"1701.68","low":"1692.57","close":"1695.77","volume":"730702.94","vol_ccy":"73070.294","vol_ccy_quote":"123955857.15254","confirm":1},{"ts":1781890200000,"open":"1695.78","high":"1705.97","low":"1695.5","close":"1703.74","volume":"563388.72","vol_ccy":"56338.872","vol_ccy_quote":"95863089.52359","confirm":1},{"ts":1781892000000,"open":"1703.74","high":"1704.6","low":"1701.55","close":"1702.63","volume":"185626.19","vol_ccy":"18562.619","vol_ccy_quote":"31616368.82624","confirm":1},{"ts":1781893800000,"open":"1702.64","high":"1703.44","low":"1697.38","close":"1701.88","volume":"247725.63","vol_ccy":"24772.563","vol_ccy_quote":"42122352.74915","confirm":1},{"ts":1781895600000,"open":"1701.88","high":"1703.75","low":"1697.2","close":"1699.03","volume":"149314.41","vol_ccy":"14931.441","vol_ccy_quote":"25386172.51714","confirm":1},{"ts":1781897400000,"open":"1699.02","high":"1703.42","low":"1697.72","close":"1700.33","volume":"169253.15","vol_ccy":"16925.315","vol_ccy_quote":"28779370.85094","confirm":1},{"ts":1781899200000,"open":"1700.33","high":"1703.87","low":"1697.73","close":"1701.96","volume":"174203.97","vol_ccy":"17420.397","vol_ccy_quote":"29637413.10753","confirm":1},{"ts":1781901000000,"open":"1701.96","high":"1708.72","low":"1700.33","close":"1707.99","volume":"282870.65","vol_ccy":"28287.065","vol_ccy_quote":"48229191.44732","confirm":1},{"ts":1781902800000,"open":"1707.99","high":"1708","low":"1703.6","close":"1703.92","volume":"193272.08","vol_ccy":"19327.208","vol_ccy_quote":"32972415.86428","confirm":1},{"ts":1781904600000,"open":"1703.92","high":"1704.78","low":"1700.39","close":"1700.99","volume":"143872.16","vol_ccy":"14387.216","vol_ccy_quote":"24494388.9665","confirm":1},{"ts":1781906400000,"open":"1700.99","high":"1710.2","low":"1699.2","close":"1707.48","volume":"283315.9","vol_ccy":"28331.59","vol_ccy_quote":"48331628.57909","confirm":1},{"ts":1781908200000,"open":"1707.48","high":"1708.5","low":"1705","close":"1706.77","volume":"187054.7","vol_ccy":"18705.47","vol_ccy_quote":"31928596.53955","confirm":1},{"ts":1781910000000,"open":"1706.78","high":"1707.56","low":"1704.01","close":"1707.22","volume":"127330.86","vol_ccy":"12733.086","vol_ccy_quote":"21720672.66657","confirm":1},{"ts":1781911800000,"open":"1707.21","high":"1714.88","low":"1705.65","close":"1710.09","volume":"420959.64","vol_ccy":"42095.964","vol_ccy_quote":"71999313.60351","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1712.25","low":"1707.44","close":"1710.99","volume":"338313.23","vol_ccy":"33831.323","vol_ccy_quote":"57835853.31039","confirm":1},{"ts":1781915400000,"open":"1711","high":"1718","low":"1707.67","close":"1707.84","volume":"676216.88","vol_ccy":"67621.688","vol_ccy_quote":"115837117.86517","confirm":1},{"ts":1781917200000,"open":"1707.84","high":"1709.87","low":"1705.41","close":"1708.31","volume":"297111.05","vol_ccy":"29711.105","vol_ccy_quote":"50724082.72086","confirm":1},{"ts":1781919000000,"open":"1708.31","high":"1712.67","low":"1707.6","close":"1708.94","volume":"242622.72","vol_ccy":"24262.272","vol_ccy_quote":"41486066.95901","confirm":1},{"ts":1781920800000,"open":"1708.94","high":"1709.67","low":"1703","close":"1703.69","volume":"300139.25","vol_ccy":"30013.925","vol_ccy_quote":"51191203.57988","confirm":1},{"ts":1781922600000,"open":"1703.69","high":"1707.42","low":"1703.69","close":"1703.86","volume":"211725.98","vol_ccy":"21172.598","vol_ccy_quote":"36109623.77084","confirm":1},{"ts":1781924400000,"open":"1703.86","high":"1707.56","low":"1703.6","close":"1707.09","volume":"133810.22","vol_ccy":"13381.022","vol_ccy_quote":"22822513.90011","confirm":1},{"ts":1781926200000,"open":"1707.09","high":"1708.5","low":"1705.63","close":"1707.43","volume":"95021.94","vol_ccy":"9502.194","vol_ccy_quote":"16221815.03357","confirm":1},{"ts":1781928000000,"open":"1707.44","high":"1712.2","low":"1705.72","close":"1712.19","volume":"210938.82","vol_ccy":"21093.882","vol_ccy_quote":"36051464.47992","confirm":1},{"ts":1781929800000,"open":"1712.18","high":"1715","low":"1710.24","close":"1712.69","volume":"556942.24","vol_ccy":"55694.224","vol_ccy_quote":"95402579.62166","confirm":1},{"ts":1781931600000,"open":"1712.69","high":"1734.46","low":"1711.43","close":"1721.79","volume":"2296210.42","vol_ccy":"229621.042","vol_ccy_quote":"396055487.28005","confirm":1},{"ts":1781933400000,"open":"1721.79","high":"1726.9","low":"1721.03","close":"1725.24","volume":"486782.91","vol_ccy":"48678.291","vol_ccy_quote":"83923742.70811","confirm":1},{"ts":1781935200000,"open":"1725.25","high":"1728.97","low":"1723","close":"1726.95","volume":"396430.86","vol_ccy":"39643.086","vol_ccy_quote":"68421917.34488","confirm":1},{"ts":1781937000000,"open":"1726.96","high":"1728","low":"1723.55","close":"1726.66","volume":"292572.57","vol_ccy":"29257.257","vol_ccy_quote":"50499068.10458","confirm":1},{"ts":1781938800000,"open":"1726.66","high":"1727.7","low":"1722.01","close":"1727.32","volume":"346168.2","vol_ccy":"34616.82","vol_ccy_quote":"59711584.37142","confirm":1},{"ts":1781940600000,"open":"1727.32","high":"1728.79","low":"1724.32","close":"1724.94","volume":"266611.01","vol_ccy":"26661.101","vol_ccy_quote":"46031195.55551","confirm":1},{"ts":1781942400000,"open":"1724.93","high":"1726.05","low":"1721.4","close":"1722.74","volume":"440956.73","vol_ccy":"44095.673","vol_ccy_quote":"76011236.20188","confirm":1},{"ts":1781944200000,"open":"1722.75","high":"1723.43","low":"1720.33","close":"1722.12","volume":"252134.28","vol_ccy":"25213.428","vol_ccy_quote":"43413428.17408","confirm":1},{"ts":1781946000000,"open":"1722.12","high":"1726.38","low":"1722.12","close":"1722.95","volume":"244850.79","vol_ccy":"24485.079","vol_ccy_quote":"42221260.37618","confirm":1},{"ts":1781947800000,"open":"1722.94","high":"1729.53","low":"1722.72","close":"1727.58","volume":"439337.92","vol_ccy":"43933.792","vol_ccy_quote":"75903753.61211","confirm":1},{"ts":1781949600000,"open":"1727.59","high":"1728.75","low":"1725.47","close":"1727.36","volume":"202766.56","vol_ccy":"20276.656","vol_ccy_quote":"35017462.79303","confirm":1},{"ts":1781951400000,"open":"1727.36","high":"1727.54","low":"1724.56","close":"1726.79","volume":"185175.57","vol_ccy":"18517.557","vol_ccy_quote":"31963338.9714","confirm":1},{"ts":1781953200000,"open":"1726.8","high":"1728.13","low":"1724.77","close":"1725.75","volume":"174628.05","vol_ccy":"17462.805","vol_ccy_quote":"30150227.74248","confirm":1},{"ts":1781955000000,"open":"1725.75","high":"1731.61","low":"1725.25","close":"1726.21","volume":"344876.27","vol_ccy":"34487.627","vol_ccy_quote":"59606889.94716","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1729.5","low":"1725.91","close":"1728.3","volume":"266601.28","vol_ccy":"26660.128","vol_ccy_quote":"46064372.26058","confirm":1},{"ts":1781958600000,"open":"1728.3","high":"1728.31","low":"1722.59","close":"1726.08","volume":"348558.33","vol_ccy":"34855.833","vol_ccy_quote":"60120802.71615","confirm":1},{"ts":1781960400000,"open":"1726.08","high":"1726.46","low":"1711.67","close":"1714.04","volume":"1189231.39","vol_ccy":"118923.139","vol_ccy_quote":"204270445.47139","confirm":1},{"ts":1781962200000,"open":"1714.03","high":"1718.57","low":"1713.51","close":"1716.44","volume":"633346.1","vol_ccy":"63334.61","vol_ccy_quote":"108719061.51995","confirm":1},{"ts":1781964000000,"open":"1716.44","high":"1716.45","low":"1707.01","close":"1712.24","volume":"1186116.87","vol_ccy":"118611.687","vol_ccy_quote":"202885389.79502","confirm":1},{"ts":1781965800000,"open":"1712.24","high":"1746.77","low":"1711.07","close":"1732.89","volume":"2701678.02","vol_ccy":"270167.802","vol_ccy_quote":"467659986.50188","confirm":1},{"ts":1781967600000,"open":"1732.89","high":"1749.99","low":"1728.72","close":"1741.45","volume":"2184709.72","vol_ccy":"218470.972","vol_ccy_quote":"380005888.34061","confirm":1},{"ts":1781969400000,"open":"1741.45","high":"1743","low":"1736.5","close":"1739.99","volume":"659767.37","vol_ccy":"65976.737","vol_ccy_quote":"114754322.58606","confirm":1},{"ts":1781971200000,"open":"1739.99","high":"1740.32","low":"1732","close":"1733.01","volume":"562869.67","vol_ccy":"56286.967","vol_ccy_quote":"97665096.28631","confirm":1},{"ts":1781973000000,"open":"1733","high":"1734","low":"1730.08","close":"1733.18","volume":"397220.12","vol_ccy":"39722.012","vol_ccy_quote":"68808338.23568","confirm":1},{"ts":1781974800000,"open":"1733.18","high":"1733.25","low":"1725.61","close":"1729","volume":"461720.59","vol_ccy":"46172.059","vol_ccy_quote":"79825684.75238","confirm":1},{"ts":1781976600000,"open":"1729","high":"1731.33","low":"1720.17","close":"1725.94","volume":"668904.12","vol_ccy":"66890.412","vol_ccy_quote":"115344368.13274","confirm":1},{"ts":1781978400000,"open":"1725.94","high":"1731.29","low":"1725.72","close":"1728.76","volume":"330555.56","vol_ccy":"33055.556","vol_ccy_quote":"57137532.90603","confirm":1},{"ts":1781980200000,"open":"1728.76","high":"1729.68","low":"1725.06","close":"1725.76","volume":"158118.68","vol_ccy":"15811.868","vol_ccy_quote":"27307281.38519","confirm":1},{"ts":1781982000000,"open":"1725.76","high":"1728.09","low":"1724.06","close":"1725.86","volume":"396824.58","vol_ccy":"39682.458","vol_ccy_quote":"68499575.23808","confirm":1},{"ts":1781983800000,"open":"1725.85","high":"1729.26","low":"1725.21","close":"1728.29","volume":"138480.46","vol_ccy":"13848.046","vol_ccy_quote":"23926927.74642","confirm":1},{"ts":1781985600000,"open":"1728.29","high":"1730.35","low":"1727.63","close":"1727.91","volume":"125819.17","vol_ccy":"12581.917","vol_ccy_quote":"21754662.31709","confirm":1},{"ts":1781987400000,"open":"1727.91","high":"1730.46","low":"1725.5","close":"1729.95","volume":"117948.45","vol_ccy":"11794.845","vol_ccy_quote":"20382030.87496","confirm":1},{"ts":1781989200000,"open":"1729.95","high":"1738.25","low":"1729.36","close":"1732.27","volume":"356110.6","vol_ccy":"35611.06","vol_ccy_quote":"61748994.98143","confirm":1},{"ts":1781991000000,"open":"1732.27","high":"1737.35","low":"1731.86","close":"1734.67","volume":"256719.28","vol_ccy":"25671.928","vol_ccy_quote":"44526807.16015","confirm":1},{"ts":1781992800000,"open":"1734.67","high":"1744","low":"1732.23","close":"1742.37","volume":"570768.45","vol_ccy":"57076.845","vol_ccy_quote":"99212162.25505","confirm":1},{"ts":1781994600000,"open":"1742.36","high":"1745.64","low":"1739.84","close":"1742.42","volume":"528632.6","vol_ccy":"52863.26","vol_ccy_quote":"92120615.01","confirm":1},{"ts":1781996400000,"open":"1742.43","high":"1742.97","low":"1739.55","close":"1739.99","volume":"308396.41","vol_ccy":"30839.641","vol_ccy_quote":"53694163.88629","confirm":1},{"ts":1781998200000,"open":"1739.99","high":"1742.21","low":"1739.5","close":"1739.91","volume":"217488.66","vol_ccy":"21748.866","vol_ccy_quote":"37853400.4319","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1740.06","low":"1735.03","close":"1736.41","volume":"334350.18","vol_ccy":"33435.018","vol_ccy_quote":"58077047.20553","confirm":1},{"ts":1782001800000,"open":"1736.41","high":"1738.98","low":"1735.68","close":"1736.87","volume":"154552.47","vol_ccy":"15455.247","vol_ccy_quote":"26844945.12944","confirm":1},{"ts":1782003600000,"open":"1736.88","high":"1737.34","low":"1733.29","close":"1734.31","volume":"205634.68","vol_ccy":"20563.468","vol_ccy_quote":"35677821.31086","confirm":1},{"ts":1782005400000,"open":"1734.32","high":"1739.27","low":"1733.61","close":"1735.95","volume":"206601.35","vol_ccy":"20660.135","vol_ccy_quote":"35882500.16762","confirm":1},{"ts":1782007200000,"open":"1735.95","high":"1737.35","low":"1734.61","close":"1735.76","volume":"157587.29","vol_ccy":"15758.729","vol_ccy_quote":"27355777.70649","confirm":1},{"ts":1782009000000,"open":"1735.76","high":"1736.94","low":"1734.78","close":"1735.18","volume":"110608.25","vol_ccy":"11060.825","vol_ccy_quote":"19200401.71317","confirm":1},{"ts":1782010800000,"open":"1735.18","high":"1741.42","low":"1731.68","close":"1735.8","volume":"476256.95","vol_ccy":"47625.695","vol_ccy_quote":"82704824.47366","confirm":1},{"ts":1782012600000,"open":"1735.8","high":"1739.36","low":"1735.33","close":"1737.02","volume":"171026.13","vol_ccy":"17102.613","vol_ccy_quote":"29719609.10457","confirm":1},{"ts":1782014400000,"open":"1737.01","high":"1739.61","low":"1734.45","close":"1738.42","volume":"236167.89","vol_ccy":"23616.789","vol_ccy_quote":"41020627.99012","confirm":1},{"ts":1782016200000,"open":"1738.42","high":"1740.97","low":"1730.43","close":"1732.2","volume":"461728.05","vol_ccy":"46172.805","vol_ccy_quote":"80110542.00421","confirm":1},{"ts":1782018000000,"open":"1732.21","high":"1734.8","low":"1727.31","close":"1734.31","volume":"533803.4","vol_ccy":"53380.34","vol_ccy_quote":"92426111.11371","confirm":1},{"ts":1782019800000,"open":"1734.3","high":"1736.8","low":"1730.84","close":"1732.61","volume":"240716.82","vol_ccy":"24071.682","vol_ccy_quote":"41738479.73082","confirm":1},{"ts":1782021600000,"open":"1732.61","high":"1736","low":"1731.54","close":"1735.2","volume":"178974.79","vol_ccy":"17897.479","vol_ccy_quote":"31026933.82917","confirm":1},{"ts":1782023400000,"open":"1735.19","high":"1737.99","low":"1734.36","close":"1735.33","volume":"193821.27","vol_ccy":"19382.127","vol_ccy_quote":"33654257.61648","confirm":1},{"ts":1782025200000,"open":"1735.34","high":"1735.49","low":"1732.06","close":"1732.43","volume":"171630.61","vol_ccy":"17163.061","vol_ccy_quote":"29757499.13148","confirm":1},{"ts":1782027000000,"open":"1732.44","high":"1733.87","low":"1731.05","close":"1731.54","volume":"207317.75","vol_ccy":"20731.775","vol_ccy_quote":"35919733.18417","confirm":1},{"ts":1782028800000,"open":"1731.54","high":"1732.52","low":"1728.11","close":"1728.67","volume":"391051.01","vol_ccy":"39105.101","vol_ccy_quote":"67654665.36384","confirm":1},{"ts":1782030600000,"open":"1728.67","high":"1729.5","low":"1722.51","close":"1728.46","volume":"718119.25","vol_ccy":"71811.925","vol_ccy_quote":"123917909.86376","confirm":1},{"ts":1782032400000,"open":"1728.46","high":"1730.1","low":"1725.03","close":"1728.16","volume":"343443.29","vol_ccy":"34344.329","vol_ccy_quote":"59338563.60667","confirm":1},{"ts":1782034200000,"open":"1728.17","high":"1733.77","low":"1728.17","close":"1732.02","volume":"383558.8","vol_ccy":"38355.88","vol_ccy_quote":"66406745.0065","confirm":1},{"ts":1782036000000,"open":"1732.02","high":"1736.16","low":"1730.83","close":"1733.56","volume":"352909.7","vol_ccy":"35290.97","vol_ccy_quote":"61183000.81369","confirm":1},{"ts":1782037800000,"open":"1733.56","high":"1733.71","low":"1729.87","close":"1730.57","volume":"287253.02","vol_ccy":"28725.302","vol_ccy_quote":"49749082.65653","confirm":1},{"ts":1782039600000,"open":"1730.57","high":"1734.15","low":"1717.3","close":"1726.9","volume":"1029015.84","vol_ccy":"102901.584","vol_ccy_quote":"177440714.09345","confirm":1},{"ts":1782041400000,"open":"1726.89","high":"1727.6","low":"1722.27","close":"1724.48","volume":"426411.35","vol_ccy":"42641.135","vol_ccy_quote":"73548366.5584","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1725.93","low":"1715.18","close":"1718.33","volume":"770257.26","vol_ccy":"77025.726","vol_ccy_quote":"132471657.50336","confirm":1},{"ts":1782045000000,"open":"1718.33","high":"1726.37","low":"1716.5","close":"1725.08","volume":"692978.95","vol_ccy":"69297.895","vol_ccy_quote":"119292821.14613","confirm":1},{"ts":1782046800000,"open":"1725.07","high":"1727.81","low":"1723.04","close":"1725.45","volume":"431023.11","vol_ccy":"43102.311","vol_ccy_quote":"74367958.84015","confirm":1},{"ts":1782048600000,"open":"1725.46","high":"1726","low":"1721.16","close":"1724.08","volume":"337319.65","vol_ccy":"33731.965","vol_ccy_quote":"58108090.79027","confirm":1},{"ts":1782050400000,"open":"1724.08","high":"1725.13","low":"1720.59","close":"1721.56","volume":"288917.44","vol_ccy":"28891.744","vol_ccy_quote":"49771604.00322","confirm":1},{"ts":1782052200000,"open":"1721.57","high":"1727.82","low":"1721.28","close":"1727.77","volume":"245273.69","vol_ccy":"24527.369","vol_ccy_quote":"42303102.67409","confirm":1},{"ts":1782054000000,"open":"1727.77","high":"1732.06","low":"1726.14","close":"1730.65","volume":"590219.27","vol_ccy":"59021.927","vol_ccy_quote":"102082460.38116","confirm":1},{"ts":1782055800000,"open":"1730.66","high":"1731.67","low":"1728.72","close":"1729.7","volume":"246534.75","vol_ccy":"24653.475","vol_ccy_quote":"42647005.52799","confirm":1},{"ts":1782057600000,"open":"1729.69","high":"1729.69","low":"1724.74","close":"1725.86","volume":"319457.92","vol_ccy":"31945.792","vol_ccy_quote":"55180661.46385","confirm":1},{"ts":1782059400000,"open":"1725.86","high":"1728.99","low":"1721.05","close":"1727","volume":"436828.19","vol_ccy":"43682.819","vol_ccy_quote":"75337601.73984","confirm":1},{"ts":1782061200000,"open":"1726.99","high":"1730.62","low":"1725.66","close":"1725.81","volume":"282773.94","vol_ccy":"28277.394","vol_ccy_quote":"48872234.0279","confirm":1},{"ts":1782063000000,"open":"1725.81","high":"1728.56","low":"1725.03","close":"1726.38","volume":"166359.53","vol_ccy":"16635.953","vol_ccy_quote":"28721669.94511","confirm":1},{"ts":1782064800000,"open":"1726.37","high":"1726.81","low":"1720.66","close":"1724.95","volume":"291678.67","vol_ccy":"29167.867","vol_ccy_quote":"50249453.56608","confirm":1},{"ts":1782066600000,"open":"1724.96","high":"1737.27","low":"1724.71","close":"1734.36","volume":"753510.46","vol_ccy":"75351.046","vol_ccy_quote":"130628859.3287","confirm":1},{"ts":1782068400000,"open":"1734.35","high":"1738.73","low":"1732.44","close":"1733.41","volume":"328984.23","vol_ccy":"32898.423","vol_ccy_quote":"57080214.91482","confirm":1},{"ts":1782070200000,"open":"1733.42","high":"1735.28","low":"1732.74","close":"1733.29","volume":"89069","vol_ccy":"8906.9","vol_ccy_quote":"15444139.02652","confirm":1},{"ts":1782072000000,"open":"1733.3","high":"1734.45","low":"1728.01","close":"1729.89","volume":"282164.75","vol_ccy":"28216.475","vol_ccy_quote":"48837616.6737","confirm":1},{"ts":1782073800000,"open":"1729.88","high":"1730.65","low":"1716.01","close":"1720.43","volume":"755753.32","vol_ccy":"75575.332","vol_ccy_quote":"130059696.59806","confirm":1},{"ts":1782075600000,"open":"1720.43","high":"1721.46","low":"1700.02","close":"1713.68","volume":"1656977.06","vol_ccy":"165697.706","vol_ccy_quote":"283210724.87598","confirm":1},{"ts":1782077400000,"open":"1713.69","high":"1723.46","low":"1713.44","close":"1717.48","volume":"555687.84","vol_ccy":"55568.784","vol_ccy_quote":"95489002.61155","confirm":1},{"ts":1782079200000,"open":"1717.47","high":"1720.63","low":"1712","close":"1713.59","volume":"622273.14","vol_ccy":"62227.314","vol_ccy_quote":"106747668.55587","confirm":1},{"ts":1782081000000,"open":"1713.6","high":"1718.99","low":"1707.41","close":"1716.75","volume":"479363.4","vol_ccy":"47936.34","vol_ccy_quote":"82127473.03318","confirm":1},{"ts":1782082800000,"open":"1716.75","high":"1716.86","low":"1709.07","close":"1712.64","volume":"346597.31","vol_ccy":"34659.731","vol_ccy_quote":"59351570.0468","confirm":1},{"ts":1782084600000,"open":"1712.64","high":"1713.98","low":"1703.18","close":"1706.12","volume":"793673.19","vol_ccy":"79367.319","vol_ccy_quote":"135453786.53953","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1720.75","low":"1705.97","close":"1719.44","volume":"782337.83","vol_ccy":"78233.783","vol_ccy_quote":"134110506.65406","confirm":1},{"ts":1782088200000,"open":"1719.45","high":"1731.56","low":"1718.31","close":"1726.16","volume":"1188409.23","vol_ccy":"118840.923","vol_ccy_quote":"205010914.3927","confirm":1},{"ts":1782090000000,"open":"1726.17","high":"1759.11","low":"1723.63","close":"1751.91","volume":"3299025.26","vol_ccy":"329902.526","vol_ccy_quote":"575534308.93839","confirm":1},{"ts":1782091800000,"open":"1751.9","high":"1754.67","low":"1741.03","close":"1743.05","volume":"1537045.72","vol_ccy":"153704.572","vol_ccy_quote":"268353621.82738","confirm":1},{"ts":1782093600000,"open":"1743.06","high":"1744.65","low":"1737.67","close":"1740.95","volume":"669528.78","vol_ccy":"66952.878","vol_ccy_quote":"116556480.87755","confirm":1},{"ts":1782095400000,"open":"1740.96","high":"1744.58","low":"1736.4","close":"1736.4","volume":"495188.99","vol_ccy":"49518.899","vol_ccy_quote":"86143852.12608","confirm":1},{"ts":1782097200000,"open":"1736.4","high":"1739.3","low":"1725.6","close":"1735.91","volume":"1292312.04","vol_ccy":"129231.204","vol_ccy_quote":"223919954.72199","confirm":1},{"ts":1782099000000,"open":"1735.92","high":"1740.4","low":"1726.36","close":"1729.51","volume":"664089.07","vol_ccy":"66408.907","vol_ccy_quote":"115064702.44469","confirm":1},{"ts":1782100800000,"open":"1729.5","high":"1734.56","low":"1727","close":"1733.85","volume":"537560.06","vol_ccy":"53756.006","vol_ccy_quote":"93073047.31728","confirm":1},{"ts":1782102600000,"open":"1733.84","high":"1735.38","low":"1730.07","close":"1734.59","volume":"311084.46","vol_ccy":"31108.446","vol_ccy_quote":"53911341.70048","confirm":1},{"ts":1782104400000,"open":"1734.58","high":"1738.75","low":"1733.4","close":"1737.15","volume":"411466.17","vol_ccy":"41146.617","vol_ccy_quote":"71445095.43971","confirm":1},{"ts":1782106200000,"open":"1737.16","high":"1739","low":"1734.9","close":"1736.21","volume":"255880.09","vol_ccy":"25588.009","vol_ccy_quote":"44436375.98026","confirm":1},{"ts":1782108000000,"open":"1736.21","high":"1739.5","low":"1732.88","close":"1735.63","volume":"634085.44","vol_ccy":"63408.544","vol_ccy_quote":"110113560.15706","confirm":1},{"ts":1782109800000,"open":"1735.63","high":"1735.81","low":"1732.35","close":"1734.17","volume":"266137.78","vol_ccy":"26613.778","vol_ccy_quote":"46149606.54468","confirm":1},{"ts":1782111600000,"open":"1734.17","high":"1748.89","low":"1733.7","close":"1747.3","volume":"1129367.17","vol_ccy":"112936.717","vol_ccy_quote":"196882060.70041","confirm":1},{"ts":1782113400000,"open":"1747.29","high":"1750.7","low":"1744.27","close":"1745.57","volume":"846857.41","vol_ccy":"84685.741","vol_ccy_quote":"148021717.02657","confirm":1},{"ts":1782115200000,"open":"1745.58","high":"1751.58","low":"1742.64","close":"1745.52","volume":"757374.55","vol_ccy":"75737.455","vol_ccy_quote":"132326169.44612","confirm":1},{"ts":1782117000000,"open":"1745.51","high":"1749.97","low":"1742.82","close":"1746.82","volume":"449082.52","vol_ccy":"44908.252","vol_ccy_quote":"78409081.76686","confirm":1},{"ts":1782118800000,"open":"1746.82","high":"1749.78","low":"1744.51","close":"1745.61","volume":"310347.35","vol_ccy":"31034.735","vol_ccy_quote":"54225278.13627","confirm":1},{"ts":1782120600000,"open":"1745.61","high":"1748.3","low":"1742.47","close":"1745.31","volume":"411128.41","vol_ccy":"41112.841","vol_ccy_quote":"71726398.06605","confirm":1},{"ts":1782122400000,"open":"1745.32","high":"1750.69","low":"1744.17","close":"1746.76","volume":"578783.11","vol_ccy":"57878.311","vol_ccy_quote":"101211074.23957","confirm":1},{"ts":1782124200000,"open":"1746.76","high":"1750.58","low":"1745.91","close":"1747.99","volume":"262005.65","vol_ccy":"26200.565","vol_ccy_quote":"45801363.60747","confirm":1},{"ts":1782126000000,"open":"1747.99","high":"1757.19","low":"1746.5","close":"1751.84","volume":"1066514.89","vol_ccy":"106651.489","vol_ccy_quote":"186891173.08687","confirm":1},{"ts":1782127800000,"open":"1751.85","high":"1774.2","low":"1751.85","close":"1766.64","volume":"2687234.92","vol_ccy":"268723.492","vol_ccy_quote":"474104047.72899","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1771.74","low":"1762.43","close":"1766.18","volume":"936317.73","vol_ccy":"93631.773","vol_ccy_quote":"165347137.36076","confirm":1},{"ts":1782131400000,"open":"1766.19","high":"1766.5","low":"1760.05","close":"1763.16","volume":"844248.75","vol_ccy":"84424.875","vol_ccy_quote":"148860637.5654","confirm":1},{"ts":1782133200000,"open":"1763.16","high":"1766","low":"1761.26","close":"1763.74","volume":"435596.35","vol_ccy":"43559.635","vol_ccy_quote":"76822687.76687","confirm":1},{"ts":1782135000000,"open":"1763.75","high":"1779.41","low":"1761","close":"1776.69","volume":"2315630.77","vol_ccy":"231563.077","vol_ccy_quote":"410567064.54153","confirm":1},{"ts":1782136800000,"open":"1776.69","high":"1777.21","low":"1753.5","close":"1754.31","volume":"1895110.78","vol_ccy":"189511.078","vol_ccy_quote":"334243920.45679","confirm":1},{"ts":1782138600000,"open":"1754.31","high":"1758.66","low":"1748.41","close":"1753.83","volume":"1681411.07","vol_ccy":"168141.107","vol_ccy_quote":"294872992.35987","confirm":1},{"ts":1782140400000,"open":"1753.83","high":"1757.21","low":"1750.45","close":"1753.2","volume":"750531.97","vol_ccy":"75053.197","vol_ccy_quote":"131604119.73352","confirm":1},{"ts":1782142200000,"open":"1753.21","high":"1755.48","low":"1741.24","close":"1744.15","volume":"1357253.81","vol_ccy":"135725.381","vol_ccy_quote":"237149548.33341","confirm":1},{"ts":1782144000000,"open":"1744.15","high":"1745.69","low":"1736.1","close":"1741.26","volume":"1504939","vol_ccy":"150493.9","vol_ccy_quote":"261875611.04812","confirm":1},{"ts":1782145800000,"open":"1741.25","high":"1742.4","low":"1732.4","close":"1739.53","volume":"1111475.93","vol_ccy":"111147.593","vol_ccy_quote":"193126384.36846","confirm":1},{"ts":1782147600000,"open":"1739.54","high":"1742.79","low":"1733.39","close":"1733.63","volume":"491923.39","vol_ccy":"49192.339","vol_ccy_quote":"85530205.73448","confirm":1},{"ts":1782149400000,"open":"1733.62","high":"1741.79","low":"1730.6","close":"1740.39","volume":"919138.59","vol_ccy":"91913.859","vol_ccy_quote":"159485793.32046","confirm":1},{"ts":1782151200000,"open":"1740.4","high":"1747.17","low":"1739.56","close":"1741.2","volume":"795021.13","vol_ccy":"79502.113","vol_ccy_quote":"138621821.64935","confirm":1},{"ts":1782153000000,"open":"1741.2","high":"1742.43","low":"1728.31","close":"1732.72","volume":"1138338.95","vol_ccy":"113833.895","vol_ccy_quote":"197451995.20614","confirm":1},{"ts":1782154800000,"open":"1732.69","high":"1736.34","low":"1728.37","close":"1730.59","volume":"762409.13","vol_ccy":"76240.913","vol_ccy_quote":"132039120.24063","confirm":1},{"ts":1782156600000,"open":"1730.59","high":"1735.11","low":"1729.29","close":"1733.93","volume":"450756.13","vol_ccy":"45075.613","vol_ccy_quote":"78113677.76221","confirm":1},{"ts":1782158400000,"open":"1733.93","high":"1739.9","low":"1731.21","close":"1732.99","volume":"420730.34","vol_ccy":"42073.034","vol_ccy_quote":"73038942.27538","confirm":1},{"ts":1782160200000,"open":"1733","high":"1736.37","low":"1730.35","close":"1734","volume":"244360.83","vol_ccy":"24436.083","vol_ccy_quote":"42357019.36354","confirm":1},{"ts":1782162000000,"open":"1733.99","high":"1736.95","low":"1730.4","close":"1733.39","volume":"216124.72","vol_ccy":"21612.472","vol_ccy_quote":"37474906.29082","confirm":1},{"ts":1782163800000,"open":"1733.39","high":"1733.6","low":"1726","close":"1732.2","volume":"381298.92","vol_ccy":"38129.892","vol_ccy_quote":"65939718.5187","confirm":1},{"ts":1782165600000,"open":"1732.2","high":"1735.15","low":"1716.7","close":"1721.52","volume":"904895.99","vol_ccy":"90489.599","vol_ccy_quote":"155962252.78599","confirm":1},{"ts":1782167400000,"open":"1721.53","high":"1724.79","low":"1715.58","close":"1723.5","volume":"800094.31","vol_ccy":"80009.431","vol_ccy_quote":"137619240.01104","confirm":1},{"ts":1782169200000,"open":"1723.49","high":"1726.74","low":"1720.38","close":"1725.81","volume":"413493.32","vol_ccy":"41349.332","vol_ccy_quote":"71277828.66911","confirm":1},{"ts":1782171000000,"open":"1725.81","high":"1729.69","low":"1723.8","close":"1727.4","volume":"494186.49","vol_ccy":"49418.649","vol_ccy_quote":"85345728.95936","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1727.9","low":"1718.85","close":"1721.07","volume":"469013.81","vol_ccy":"46901.381","vol_ccy_quote":"80823238.40749","confirm":1},{"ts":1782174600000,"open":"1721.06","high":"1731","low":"1721.06","close":"1730.35","volume":"579991.5","vol_ccy":"57999.15","vol_ccy_quote":"100173278.52976","confirm":1},{"ts":1782176400000,"open":"1730.36","high":"1735.7","low":"1730.25","close":"1732.89","volume":"549198.75","vol_ccy":"54919.875","vol_ccy_quote":"95145281.32135","confirm":1},{"ts":1782178200000,"open":"1732.88","high":"1734.19","low":"1720.2","close":"1729.66","volume":"828643.31","vol_ccy":"82864.331","vol_ccy_quote":"143079936.55705","confirm":1},{"ts":1782180000000,"open":"1729.66","high":"1732.79","low":"1725.21","close":"1730","volume":"383676.52","vol_ccy":"38367.652","vol_ccy_quote":"66356836.11595","confirm":1},{"ts":1782181800000,"open":"1730","high":"1734.25","low":"1729.36","close":"1731.88","volume":"257065.47","vol_ccy":"25706.547","vol_ccy_quote":"44521307.32366","confirm":1},{"ts":1782183600000,"open":"1731.87","high":"1732.28","low":"1724.64","close":"1728.72","volume":"362135.03","vol_ccy":"36213.503","vol_ccy_quote":"62563338.9169","confirm":1},{"ts":1782185400000,"open":"1728.72","high":"1729.75","low":"1725.87","close":"1729.17","volume":"212520.8","vol_ccy":"21252.08","vol_ccy_quote":"36710643.08605","confirm":1},{"ts":1782187200000,"open":"1729.17","high":"1730.7","low":"1723.69","close":"1727.25","volume":"299520.59","vol_ccy":"29952.059","vol_ccy_quote":"51746770.20988","confirm":1},{"ts":1782189000000,"open":"1727.25","high":"1727.25","low":"1717.12","close":"1718.36","volume":"713111.53","vol_ccy":"71311.153","vol_ccy_quote":"122737248.50496","confirm":1},{"ts":1782190800000,"open":"1718.36","high":"1720.92","low":"1708.59","close":"1712.91","volume":"1342220.06","vol_ccy":"134222.006","vol_ccy_quote":"230124434.37605","confirm":1},{"ts":1782192600000,"open":"1712.91","high":"1714.34","low":"1709.4","close":"1712.76","volume":"679107.24","vol_ccy":"67910.724","vol_ccy_quote":"116283394.47197","confirm":1},{"ts":1782194400000,"open":"1712.75","high":"1713.01","low":"1679.49","close":"1686.57","volume":"4351209.23","vol_ccy":"435120.923","vol_ccy_quote":"736870876.64575","confirm":1},{"ts":1782196200000,"open":"1686.56","high":"1692.49","low":"1682.49","close":"1691.31","volume":"1374996","vol_ccy":"137499.6","vol_ccy_quote":"232200523.85891","confirm":1},{"ts":1782198000000,"open":"1691.31","high":"1695.41","low":"1690.26","close":"1692.33","volume":"589656.87","vol_ccy":"58965.687","vol_ccy_quote":"99809182.50845","confirm":1},{"ts":1782199800000,"open":"1692.32","high":"1692.68","low":"1680.85","close":"1681.96","volume":"1092566.61","vol_ccy":"109256.661","vol_ccy_quote":"184333510.75365","confirm":1},{"ts":1782201600000,"open":"1681.96","high":"1683.95","low":"1633.34","close":"1641.24","volume":"7260213.23","vol_ccy":"726021.323","vol_ccy_quote":"1203839793.34441","confirm":1},{"ts":1782203400000,"open":"1641.23","high":"1651.36","low":"1640.67","close":"1647.18","volume":"2055568.3","vol_ccy":"205556.83","vol_ccy_quote":"338674022.31716","confirm":1},{"ts":1782205200000,"open":"1647.18","high":"1653.33","low":"1646.94","close":"1652.68","volume":"727109.7","vol_ccy":"72710.97","vol_ccy_quote":"120009092.58003","confirm":1},{"ts":1782207000000,"open":"1652.67","high":"1653.11","low":"1646.76","close":"1649.81","volume":"631868.68","vol_ccy":"63186.868","vol_ccy_quote":"104231305.08433","confirm":1},{"ts":1782208800000,"open":"1649.8","high":"1657.87","low":"1649.69","close":"1652.92","volume":"781365.36","vol_ccy":"78136.536","vol_ccy_quote":"129291038.53971","confirm":1},{"ts":1782210600000,"open":"1652.93","high":"1653.29","low":"1648.01","close":"1651.51","volume":"557121.79","vol_ccy":"55712.179","vol_ccy_quote":"91958957.24556","confirm":1},{"ts":1782212400000,"open":"1651.51","high":"1662.48","low":"1651.51","close":"1659.51","volume":"960007.34","vol_ccy":"96000.734","vol_ccy_quote":"159161749.62042","confirm":1},{"ts":1782214200000,"open":"1659.51","high":"1662.97","low":"1657","close":"1659.99","volume":"657142","vol_ccy":"65714.2","vol_ccy_quote":"109097466.2824","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1661.63","low":"1655.09","close":"1657.49","volume":"443957.25","vol_ccy":"44395.725","vol_ccy_quote":"73597969.94376","confirm":1},{"ts":1782217800000,"open":"1657.5","high":"1659.84","low":"1652.15","close":"1653.76","volume":"652001.87","vol_ccy":"65200.187","vol_ccy_quote":"107958384.98199","confirm":1},{"ts":1782219600000,"open":"1653.75","high":"1654.24","low":"1646.24","close":"1648.12","volume":"1195068.57","vol_ccy":"119506.857","vol_ccy_quote":"197170708.21604","confirm":1},{"ts":1782221400000,"open":"1648.11","high":"1663.37","low":"1644.01","close":"1661.99","volume":"2604458.12","vol_ccy":"260445.812","vol_ccy_quote":"431396295.93605","confirm":1},{"ts":1782223200000,"open":"1661.93","high":"1669.32","low":"1657.02","close":"1661.06","volume":"1823850.62","vol_ccy":"182385.062","vol_ccy_quote":"303317729.54168","confirm":1},{"ts":1782225000000,"open":"1661.06","high":"1671.23","low":"1658.58","close":"1661.2","volume":"1321296.16","vol_ccy":"132129.616","vol_ccy_quote":"219881874.38353","confirm":1},{"ts":1782226800000,"open":"1661.21","high":"1662.6","low":"1650.41","close":"1653.37","volume":"1021775.5","vol_ccy":"102177.55","vol_ccy_quote":"169190093.28149","confirm":1},{"ts":1782228600000,"open":"1653.36","high":"1660.61","low":"1650.26","close":"1659.07","volume":"777332.18","vol_ccy":"77733.218","vol_ccy_quote":"128706602.99268","confirm":1},{"ts":1782230400000,"open":"1659.07","high":"1673.77","low":"1656.88","close":"1661.29","volume":"1929663.75","vol_ccy":"192966.375","vol_ccy_quote":"321470970.23804","confirm":1},{"ts":1782232200000,"open":"1661.28","high":"1662.31","low":"1657.25","close":"1658.5","volume":"463436.1","vol_ccy":"46343.61","vol_ccy_quote":"76940750.60321","confirm":1},{"ts":1782234000000,"open":"1658.5","high":"1662.96","low":"1654.01","close":"1662.22","volume":"489790.62","vol_ccy":"48979.062","vol_ccy_quote":"81224620.91691","confirm":1},{"ts":1782235800000,"open":"1662.23","high":"1664.26","low":"1653.6","close":"1655.99","volume":"460991.88","vol_ccy":"46099.188","vol_ccy_quote":"76458824.87167","confirm":1},{"ts":1782237600000,"open":"1656","high":"1659.92","low":"1654.12","close":"1656.79","volume":"351195.52","vol_ccy":"35119.552","vol_ccy_quote":"58193023.24496","confirm":1},{"ts":1782239400000,"open":"1656.78","high":"1656.78","low":"1648.5","close":"1654.57","volume":"827874.92","vol_ccy":"82787.492","vol_ccy_quote":"136805003.98472","confirm":1},{"ts":1782241200000,"open":"1654.56","high":"1661.29","low":"1654.48","close":"1661.1","volume":"462943.9","vol_ccy":"46294.39","vol_ccy_quote":"76781995.38742","confirm":1},{"ts":1782243000000,"open":"1661.09","high":"1663.4","low":"1656.52","close":"1661.91","volume":"462419.87","vol_ccy":"46241.987","vol_ccy_quote":"76763711.78888","confirm":1},{"ts":1782244800000,"open":"1661.91","high":"1666.86","low":"1661.41","close":"1663.27","volume":"531699.07","vol_ccy":"53169.907","vol_ccy_quote":"88460806.11607","confirm":1},{"ts":1782246600000,"open":"1663.27","high":"1663.63","low":"1660.53","close":"1663.27","volume":"141374.17","vol_ccy":"14137.417","vol_ccy_quote":"23500478.23264","confirm":1},{"ts":1782248400000,"open":"1663.27","high":"1667.12","low":"1662.8","close":"1665.99","volume":"273237.76","vol_ccy":"27323.776","vol_ccy_quote":"45479780.19661","confirm":1},{"ts":1782250200000,"open":"1666","high":"1667.56","low":"1664.71","close":"1665.99","volume":"133471.39","vol_ccy":"13347.139","vol_ccy_quote":"22238715.01709","confirm":1},{"ts":1782252000000,"open":"1665.99","high":"1672","low":"1663.06","close":"1664.74","volume":"405310.36","vol_ccy":"40531.036","vol_ccy_quote":"67605915.32777","confirm":1},{"ts":1782253800000,"open":"1664.74","high":"1665.69","low":"1662.03","close":"1663.88","volume":"216376.91","vol_ccy":"21637.691","vol_ccy_quote":"35995707.46866","confirm":1},{"ts":1782255600000,"open":"1663.88","high":"1664.99","low":"1659.31","close":"1663.21","volume":"386914.89","vol_ccy":"38691.489","vol_ccy_quote":"64296399.73322","confirm":1},{"ts":1782257400000,"open":"1663.21","high":"1668.62","low":"1661.06","close":"1666.38","volume":"277977.64","vol_ccy":"27797.764","vol_ccy_quote":"46283168.67501","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1672.56","low":"1665.94","close":"1667.96","volume":"483732.01","vol_ccy":"48373.201","vol_ccy_quote":"80750072.49341","confirm":1},{"ts":1782261000000,"open":"1667.97","high":"1674.22","low":"1666.8","close":"1670.68","volume":"508972.17","vol_ccy":"50897.217","vol_ccy_quote":"85046652.2251","confirm":1},{"ts":1782262800000,"open":"1670.68","high":"1672.32","low":"1665.07","close":"1670.72","volume":"490963.41","vol_ccy":"49096.341","vol_ccy_quote":"81929329.62986","confirm":1},{"ts":1782264600000,"open":"1670.72","high":"1679.77","low":"1670.57","close":"1672.07","volume":"1019064.84","vol_ccy":"101906.484","vol_ccy_quote":"170762521.42896","confirm":1},{"ts":1782266400000,"open":"1672.07","high":"1672.93","low":"1664.16","close":"1667.03","volume":"614287.26","vol_ccy":"61428.726","vol_ccy_quote":"102484417.56947","confirm":1},{"ts":1782268200000,"open":"1667.02","high":"1668.79","low":"1662.58","close":"1662.96","volume":"456704.98","vol_ccy":"45670.498","vol_ccy_quote":"76067183.42313","confirm":1},{"ts":1782270000000,"open":"1662.99","high":"1665.47","low":"1656.81","close":"1663.5","volume":"726181.18","vol_ccy":"72618.118","vol_ccy_quote":"120630650.3613","confirm":1},{"ts":1782271800000,"open":"1663.5","high":"1669.35","low":"1663.1","close":"1665.93","volume":"415610.45","vol_ccy":"41561.045","vol_ccy_quote":"69271723.13938","confirm":1},{"ts":1782273600000,"open":"1665.94","high":"1666.7","low":"1657.3","close":"1658.92","volume":"384687.95","vol_ccy":"38468.795","vol_ccy_quote":"63937491.28612","confirm":1},{"ts":1782275400000,"open":"1658.93","high":"1670.4","low":"1658.84","close":"1668.03","volume":"653487.91","vol_ccy":"65348.791","vol_ccy_quote":"108932877.71237","confirm":1},{"ts":1782277200000,"open":"1668.04","high":"1673","low":"1666.99","close":"1672.55","volume":"417506.93","vol_ccy":"41750.693","vol_ccy_quote":"69741829.47356","confirm":1},{"ts":1782279000000,"open":"1672.54","high":"1678.88","low":"1671.68","close":"1673.71","volume":"833125.37","vol_ccy":"83312.537","vol_ccy_quote":"139567786.60221","confirm":1},{"ts":1782280800000,"open":"1673.71","high":"1675.95","low":"1669.34","close":"1674.44","volume":"331739.59","vol_ccy":"33173.959","vol_ccy_quote":"55489116.97081","confirm":1},{"ts":1782282600000,"open":"1674.44","high":"1676.18","low":"1671.72","close":"1673.99","volume":"259862.65","vol_ccy":"25986.265","vol_ccy_quote":"43509393.77156","confirm":1},{"ts":1782284400000,"open":"1673.99","high":"1677.91","low":"1672","close":"1672.59","volume":"431894.1","vol_ccy":"43189.41","vol_ccy_quote":"72328546.01395","confirm":1},{"ts":1782286200000,"open":"1672.58","high":"1675","low":"1670.01","close":"1672.39","volume":"400010.25","vol_ccy":"40001.025","vol_ccy_quote":"66871768.12811","confirm":1},{"ts":1782288000000,"open":"1672.39","high":"1673.8","low":"1668.3","close":"1669.74","volume":"380147.65","vol_ccy":"38014.765","vol_ccy_quote":"63508549.19428","confirm":1},{"ts":1782289800000,"open":"1669.75","high":"1674.62","low":"1669.19","close":"1672.48","volume":"217360.11","vol_ccy":"21736.011","vol_ccy_quote":"36353024.98198","confirm":1},{"ts":1782291600000,"open":"1672.48","high":"1672.49","low":"1666.71","close":"1666.99","volume":"321738.79","vol_ccy":"32173.879","vol_ccy_quote":"53692008.38873","confirm":1},{"ts":1782293400000,"open":"1666.99","high":"1668","low":"1664.22","close":"1666.33","volume":"463798","vol_ccy":"46379.8","vol_ccy_quote":"77262087.80655","confirm":1},{"ts":1782295200000,"open":"1666.32","high":"1666.98","low":"1661.81","close":"1664.9","volume":"483315.43","vol_ccy":"48331.543","vol_ccy_quote":"80454437.33927","confirm":1},{"ts":1782297000000,"open":"1664.91","high":"1667.22","low":"1661.69","close":"1662.85","volume":"405401.57","vol_ccy":"40540.157","vol_ccy_quote":"67476354.61223","confirm":1},{"ts":1782298800000,"open":"1662.85","high":"1664.4","low":"1654.52","close":"1657.26","volume":"888618.12","vol_ccy":"88861.812","vol_ccy_quote":"147394412.65566","confirm":1},{"ts":1782300600000,"open":"1657.27","high":"1693","low":"1657.27","close":"1678.52","volume":"2972497.84","vol_ccy":"297249.784","vol_ccy_quote":"498809948.74198","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1674.56","close":"1676.03","volume":"787905.47","vol_ccy":"78790.547","vol_ccy_quote":"132146140.81148","confirm":1},{"ts":1782304200000,"open":"1676.03","high":"1677.59","low":"1669.6","close":"1670.67","volume":"737065.92","vol_ccy":"73706.592","vol_ccy_quote":"123301188.69949","confirm":1},{"ts":1782306000000,"open":"1670.66","high":"1671.49","low":"1640.8","close":"1651.11","volume":"3274060.02","vol_ccy":"327406.002","vol_ccy_quote":"541774936.3121","confirm":1},{"ts":1782307800000,"open":"1651.1","high":"1663.44","low":"1640.1","close":"1644.64","volume":"3367376.26","vol_ccy":"336737.626","vol_ccy_quote":"555935793.4395","confirm":1},{"ts":1782309600000,"open":"1644.64","high":"1650.33","low":"1637.19","close":"1648.63","volume":"2419729.9","vol_ccy":"241972.99","vol_ccy_quote":"397734240.42503","confirm":1},{"ts":1782311400000,"open":"1648.62","high":"1656.46","low":"1642.09","close":"1646.74","volume":"1380735.89","vol_ccy":"138073.589","vol_ccy_quote":"227750230.3164","confirm":1},{"ts":1782313200000,"open":"1646.77","high":"1651","low":"1636.33","close":"1643.84","volume":"1466169.3","vol_ccy":"146616.93","vol_ccy_quote":"240775715.60151","confirm":1},{"ts":1782315000000,"open":"1643.85","high":"1644.17","low":"1615.74","close":"1617.46","volume":"3905642.76","vol_ccy":"390564.276","vol_ccy_quote":"635147411.75668","confirm":1},{"ts":1782316800000,"open":"1617.45","high":"1635.45","low":"1615.28","close":"1631.27","volume":"2229412.59","vol_ccy":"222941.259","vol_ccy_quote":"362361711.22031","confirm":1},{"ts":1782318600000,"open":"1631.28","high":"1631.73","low":"1583.8","close":"1589.17","volume":"6556277.54","vol_ccy":"655627.754","vol_ccy_quote":"1050285173.2362","confirm":1},{"ts":1782320400000,"open":"1589.17","high":"1597","low":"1566.65","close":"1575.78","volume":"4387830.47","vol_ccy":"438783.047","vol_ccy_quote":"693402919.81679","confirm":1},{"ts":1782322200000,"open":"1575.78","high":"1578.1","low":"1551.23","close":"1559.49","volume":"4373609.58","vol_ccy":"437360.958","vol_ccy_quote":"683891923.53722","confirm":1},{"ts":1782324000000,"open":"1559.5","high":"1584","low":"1555.44","close":"1577.24","volume":"2868443.03","vol_ccy":"286844.303","vol_ccy_quote":"450781670.75175","confirm":1},{"ts":1782325800000,"open":"1577.23","high":"1579.2","low":"1567.24","close":"1571.53","volume":"1239956.76","vol_ccy":"123995.676","vol_ccy_quote":"195102114.00577","confirm":1},{"ts":1782327600000,"open":"1571.54","high":"1576.14","low":"1566.1","close":"1575.03","volume":"839129.9","vol_ccy":"83912.99","vol_ccy_quote":"131898610.06638","confirm":1},{"ts":1782329400000,"open":"1575.03","high":"1584.74","low":"1571.19","close":"1583.72","volume":"1095417.75","vol_ccy":"109541.775","vol_ccy_quote":"173010992.17808","confirm":1},{"ts":1782331200000,"open":"1583.72","high":"1617.1","low":"1579.01","close":"1612.6","volume":"2937212.05","vol_ccy":"293721.205","vol_ccy_quote":"470605074.88891","confirm":1},{"ts":1782333000000,"open":"1612.6","high":"1621.69","low":"1607.76","close":"1613.1","volume":"1318150.95","vol_ccy":"131815.095","vol_ccy_quote":"212775938.36638","confirm":1},{"ts":1782334800000,"open":"1613.1","high":"1614.61","low":"1605.12","close":"1611.02","volume":"569338.12","vol_ccy":"56933.812","vol_ccy_quote":"91634934.43731","confirm":1},{"ts":1782336600000,"open":"1611.01","high":"1621.02","low":"1609.5","close":"1620.36","volume":"534828.09","vol_ccy":"53482.809","vol_ccy_quote":"86465348.94905","confirm":1},{"ts":1782338400000,"open":"1620.37","high":"1629.67","low":"1614.36","close":"1614.99","volume":"826571.79","vol_ccy":"82657.179","vol_ccy_quote":"134053281.96463","confirm":1},{"ts":1782340200000,"open":"1614.99","high":"1617.33","low":"1612.71","close":"1614.63","volume":"308945.89","vol_ccy":"30894.589","vol_ccy_quote":"49905717.62694","confirm":1},{"ts":1782342000000,"open":"1614.64","high":"1621.78","low":"1612.81","close":"1618.62","volume":"359794.32","vol_ccy":"35979.432","vol_ccy_quote":"58194298.8011","confirm":1},{"ts":1782343800000,"open":"1618.61","high":"1623.5","low":"1617.04","close":"1621.55","volume":"369478.82","vol_ccy":"36947.882","vol_ccy_quote":"59865854.28506","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1625.84","low":"1619.36","close":"1619.85","volume":"508750.1","vol_ccy":"50875.01","vol_ccy_quote":"82556183.36095","confirm":1},{"ts":1782347400000,"open":"1619.85","high":"1622.4","low":"1615.44","close":"1618.35","volume":"561542.05","vol_ccy":"56154.205","vol_ccy_quote":"90907612.55673","confirm":1},{"ts":1782349200000,"open":"1618.35","high":"1621.29","low":"1613.49","close":"1618.16","volume":"525754.56","vol_ccy":"52575.456","vol_ccy_quote":"85032496.11674","confirm":1},{"ts":1782351000000,"open":"1618.17","high":"1623.36","low":"1617.68","close":"1619.94","volume":"346179.68","vol_ccy":"34617.968","vol_ccy_quote":"56098087.60746","confirm":1},{"ts":1782352800000,"open":"1619.95","high":"1620.77","low":"1614","close":"1619.55","volume":"336289.58","vol_ccy":"33628.958","vol_ccy_quote":"54384008.97434","confirm":1},{"ts":1782354600000,"open":"1619.55","high":"1620.62","low":"1614.63","close":"1620.2","volume":"291005.46","vol_ccy":"29100.546","vol_ccy_quote":"47078524.94591","confirm":1},{"ts":1782356400000,"open":"1620.21","high":"1623.47","low":"1615.22","close":"1618.27","volume":"397119.81","vol_ccy":"39711.981","vol_ccy_quote":"64318196.26698","confirm":1},{"ts":1782358200000,"open":"1618.26","high":"1619.97","low":"1615.78","close":"1618.95","volume":"245652.71","vol_ccy":"24565.271","vol_ccy_quote":"39733212.01152","confirm":1},{"ts":1782360000000,"open":"1618.96","high":"1620.33","low":"1616.56","close":"1618.52","volume":"187826.73","vol_ccy":"18782.673","vol_ccy_quote":"30399268.2607","confirm":1},{"ts":1782361800000,"open":"1618.52","high":"1635.95","low":"1616.39","close":"1634.06","volume":"1678875.6","vol_ccy":"167887.56","vol_ccy_quote":"273480179.20983","confirm":1},{"ts":1782363600000,"open":"1634.05","high":"1650.57","low":"1632.64","close":"1646.74","volume":"3235272.39","vol_ccy":"323527.239","vol_ccy_quote":"531639526.37812","confirm":1},{"ts":1782365400000,"open":"1646.75","high":"1651.94","low":"1643.28","close":"1644.79","volume":"815852.67","vol_ccy":"81585.267","vol_ccy_quote":"134393004.61137","confirm":1},{"ts":1782367200000,"open":"1644.79","high":"1649.77","low":"1643.32","close":"1647.56","volume":"467389.39","vol_ccy":"46738.939","vol_ccy_quote":"76971767.13469","confirm":1},{"ts":1782369000000,"open":"1647.56","high":"1660.63","low":"1645.91","close":"1653","volume":"1426548.62","vol_ccy":"142654.862","vol_ccy_quote":"235866717.42757","confirm":1},{"ts":1782370800000,"open":"1653","high":"1655.68","low":"1650.02","close":"1654.01","volume":"631492.01","vol_ccy":"63149.201","vol_ccy_quote":"104383684.19504","confirm":1},{"ts":1782372600000,"open":"1654.01","high":"1658.88","low":"1653.68","close":"1656.35","volume":"613312.96","vol_ccy":"61331.296","vol_ccy_quote":"101580597.25339","confirm":1},{"ts":1782374400000,"open":"1656.35","high":"1658.18","low":"1650.05","close":"1652.67","volume":"549888.34","vol_ccy":"54988.834","vol_ccy_quote":"90911125.19517","confirm":1},{"ts":1782376200000,"open":"1652.67","high":"1653.43","low":"1650.56","close":"1651.86","volume":"350950.56","vol_ccy":"35095.056","vol_ccy_quote":"57972395.37033","confirm":1},{"ts":1782378000000,"open":"1651.87","high":"1654.44","low":"1646.26","close":"1647.2","volume":"749601.78","vol_ccy":"74960.178","vol_ccy_quote":"123660136.81711","confirm":1},{"ts":1782379800000,"open":"1647.21","high":"1649.48","low":"1646","close":"1647.89","volume":"345220.14","vol_ccy":"34522.014","vol_ccy_quote":"56884132.00476","confirm":1},{"ts":1782381600000,"open":"1647.88","high":"1648.87","low":"1641.72","close":"1642.79","volume":"646670.04","vol_ccy":"64667.004","vol_ccy_quote":"106352179.14325","confirm":1},{"ts":1782383400000,"open":"1642.8","high":"1643.45","low":"1632.11","close":"1635.84","volume":"1319292.12","vol_ccy":"131929.212","vol_ccy_quote":"216018367.98607","confirm":1},{"ts":1782385200000,"open":"1635.83","high":"1638.38","low":"1626.86","close":"1630.01","volume":"1733992.46","vol_ccy":"173399.246","vol_ccy_quote":"282982395.00802","confirm":1},{"ts":1782387000000,"open":"1630.02","high":"1634.48","low":"1627.54","close":"1632.42","volume":"682141.92","vol_ccy":"68214.192","vol_ccy_quote":"111273042.62652","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1633.99","low":"1623","close":"1626.11","volume":"703636.79","vol_ccy":"70363.679","vol_ccy_quote":"114552020.34401","confirm":1},{"ts":1782390600000,"open":"1626.11","high":"1650.72","low":"1626.1","close":"1634.8","volume":"2727129.33","vol_ccy":"272712.933","vol_ccy_quote":"446916911.4038","confirm":1},{"ts":1782392400000,"open":"1634.8","high":"1639.81","low":"1632.52","close":"1633.54","volume":"883026.86","vol_ccy":"88302.686","vol_ccy_quote":"144450152.85164","confirm":1},{"ts":1782394200000,"open":"1633.53","high":"1637.12","low":"1530.01","close":"1537.21","volume":"11954022.52","vol_ccy":"1195402.252","vol_ccy_quote":"1886212745.95543","confirm":1},{"ts":1782396000000,"open":"1537.21","high":"1574.68","low":"1536.95","close":"1562.95","volume":"7383798.36","vol_ccy":"738379.836","vol_ccy_quote":"1151567788.81484","confirm":1},{"ts":1782397800000,"open":"1562.95","high":"1592.59","low":"1558.88","close":"1567.47","volume":"4572339.07","vol_ccy":"457233.907","vol_ccy_quote":"719791003.60903","confirm":1},{"ts":1782399600000,"open":"1567.48","high":"1568.01","low":"1543.29","close":"1560.75","volume":"3349537.03","vol_ccy":"334953.703","vol_ccy_quote":"521274621.18007","confirm":1},{"ts":1782401400000,"open":"1560.73","high":"1572.99","low":"1554.12","close":"1569.33","volume":"1937753.31","vol_ccy":"193775.331","vol_ccy_quote":"302965734.61908","confirm":1},{"ts":1782403200000,"open":"1569.32","high":"1587.03","low":"1567.06","close":"1575.59","volume":"2422577.27","vol_ccy":"242257.727","vol_ccy_quote":"382036568.73529","confirm":1},{"ts":1782405000000,"open":"1575.59","high":"1575.6","low":"1557.14","close":"1561.18","volume":"1734083.93","vol_ccy":"173408.393","vol_ccy_quote":"271155983.29984","confirm":1},{"ts":1782406800000,"open":"1561.18","high":"1574.64","low":"1556.2","close":"1569.42","volume":"1474193.31","vol_ccy":"147419.331","vol_ccy_quote":"230926425.83055","confirm":1},{"ts":1782408600000,"open":"1569.41","high":"1574.07","low":"1565.21","close":"1574.05","volume":"832673.65","vol_ccy":"83267.365","vol_ccy_quote":"130709213.22386","confirm":1},{"ts":1782410400000,"open":"1574.04","high":"1576.94","low":"1563.52","close":"1572.72","volume":"991501.67","vol_ccy":"99150.167","vol_ccy_quote":"155713152.82907","confirm":1},{"ts":1782412200000,"open":"1572.73","high":"1572.73","low":"1559.41","close":"1566.98","volume":"894310.46","vol_ccy":"89431.046","vol_ccy_quote":"139831280.98522","confirm":1},{"ts":1782414000000,"open":"1566.98","high":"1567.16","low":"1553.6","close":"1559.24","volume":"865389.67","vol_ccy":"86538.967","vol_ccy_quote":"134903781.78546","confirm":1},{"ts":1782415800000,"open":"1559.24","high":"1561.91","low":"1554.5","close":"1558.89","volume":"433469.93","vol_ccy":"43346.993","vol_ccy_quote":"67546350.77907","confirm":1},{"ts":1782417600000,"open":"1558.88","high":"1570.18","low":"1558.75","close":"1566.78","volume":"654269.41","vol_ccy":"65426.941","vol_ccy_quote":"102485497.93947","confirm":1},{"ts":1782419400000,"open":"1566.78","high":"1567.87","low":"1556","close":"1559.61","volume":"515511.12","vol_ccy":"51551.112","vol_ccy_quote":"80460177.07547","confirm":1},{"ts":1782421200000,"open":"1559.61","high":"1568.24","low":"1559.44","close":"1567.55","volume":"283441.79","vol_ccy":"28344.179","vol_ccy_quote":"44298775.59844","confirm":1},{"ts":1782423000000,"open":"1567.54","high":"1582.5","low":"1566.98","close":"1579.93","volume":"703209.04","vol_ccy":"70320.904","vol_ccy_quote":"110793164.15421","confirm":1},{"ts":1782424800000,"open":"1579.92","high":"1582.8","low":"1565.51","close":"1567.93","volume":"889891.83","vol_ccy":"88989.183","vol_ccy_quote":"139910119.81265","confirm":1},{"ts":1782426600000,"open":"1567.93","high":"1572.46","low":"1567.23","close":"1569.3","volume":"311752.33","vol_ccy":"31175.233","vol_ccy_quote":"48934908.63894","confirm":1},{"ts":1782428400000,"open":"1569.3","high":"1578.57","low":"1566.62","close":"1576.64","volume":"570923.45","vol_ccy":"57092.345","vol_ccy_quote":"89930287.15776","confirm":1},{"ts":1782430200000,"open":"1576.63","high":"1578.96","low":"1563.4","close":"1567.09","volume":"657737.4","vol_ccy":"65773.74","vol_ccy_quote":"103275261.6139","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1570.98","low":"1565.03","close":"1567.99","volume":"421163.4","vol_ccy":"42116.34","vol_ccy_quote":"66064764.22558","confirm":1},{"ts":1782433800000,"open":"1567.99","high":"1570.58","low":"1562.55","close":"1563.73","volume":"324411.28","vol_ccy":"32441.128","vol_ccy_quote":"50812953.58037","confirm":1},{"ts":1782435600000,"open":"1563.73","high":"1567.73","low":"1556.1","close":"1556.64","volume":"629729.17","vol_ccy":"62972.917","vol_ccy_quote":"98330521.08607","confirm":1},{"ts":1782437400000,"open":"1556.65","high":"1561.93","low":"1554.16","close":"1559.18","volume":"665787.3","vol_ccy":"66578.73","vol_ccy_quote":"103733282.13386","confirm":1},{"ts":1782439200000,"open":"1559.18","high":"1560.1","low":"1518.23","close":"1536.56","volume":"4622440.23","vol_ccy":"462244.023","vol_ccy_quote":"707959078.18148","confirm":1},{"ts":1782441000000,"open":"1536.57","high":"1540.98","low":"1521.23","close":"1523.71","volume":"1880698.39","vol_ccy":"188069.839","vol_ccy_quote":"287838152.73664","confirm":1},{"ts":1782442800000,"open":"1523.71","high":"1535.52","low":"1511","close":"1531.66","volume":"2965329.68","vol_ccy":"296532.968","vol_ccy_quote":"451841039.37523","confirm":1},{"ts":1782444600000,"open":"1531.67","high":"1563.33","low":"1528.16","close":"1557.1","volume":"2967400.98","vol_ccy":"296740.098","vol_ccy_quote":"459154638.27914","confirm":1},{"ts":1782446400000,"open":"1557.1","high":"1559.88","low":"1549.44","close":"1551.99","volume":"1217215.99","vol_ccy":"121721.599","vol_ccy_quote":"189130076.98356","confirm":1},{"ts":1782448200000,"open":"1552","high":"1553.56","low":"1546.5","close":"1549.03","volume":"657560.65","vol_ccy":"65756.065","vol_ccy_quote":"101912458.52038","confirm":1},{"ts":1782450000000,"open":"1549.03","high":"1558.69","low":"1547.68","close":"1556.26","volume":"750646.33","vol_ccy":"75064.633","vol_ccy_quote":"116558110.43328","confirm":1},{"ts":1782451800000,"open":"1556.25","high":"1558.5","low":"1551.11","close":"1554.86","volume":"533456.99","vol_ccy":"53345.699","vol_ccy_quote":"82970693.66273","confirm":1},{"ts":1782453600000,"open":"1554.86","high":"1560.59","low":"1542.33","close":"1559.6","volume":"1811089.25","vol_ccy":"181108.925","vol_ccy_quote":"280918198.90783","confirm":1},{"ts":1782455400000,"open":"1559.6","high":"1573.6","low":"1557.01","close":"1570.23","volume":"1989734","vol_ccy":"198973.4","vol_ccy_quote":"311796220.35768","confirm":1},{"ts":1782457200000,"open":"1570.23","high":"1580.72","low":"1570","close":"1577.79","volume":"1345895.12","vol_ccy":"134589.512","vol_ccy_quote":"212097561.57787","confirm":1},{"ts":1782459000000,"open":"1577.8","high":"1585.74","low":"1577.31","close":"1579.79","volume":"1412828.18","vol_ccy":"141282.818","vol_ccy_quote":"223414838.79171","confirm":1},{"ts":1782460800000,"open":"1579.79","high":"1581.23","low":"1569.28","close":"1572.21","volume":"1264964.54","vol_ccy":"126496.454","vol_ccy_quote":"199036768.02172","confirm":1},{"ts":1782462600000,"open":"1572.22","high":"1572.73","low":"1562.34","close":"1565.75","volume":"975965.74","vol_ccy":"97596.574","vol_ccy_quote":"152906368.09819","confirm":1},{"ts":1782464400000,"open":"1565.75","high":"1566.33","low":"1558.48","close":"1561.85","volume":"826318.13","vol_ccy":"82631.813","vol_ccy_quote":"129006668.44177","confirm":1},{"ts":1782466200000,"open":"1561.85","high":"1566.4","low":"1548.22","close":"1552","volume":"1614888.94","vol_ccy":"161488.894","vol_ccy_quote":"251415948.52706","confirm":1},{"ts":1782468000000,"open":"1552.01","high":"1555.62","low":"1548.36","close":"1552.38","volume":"835391.32","vol_ccy":"83539.132","vol_ccy_quote":"129644175.24722","confirm":1},{"ts":1782469800000,"open":"1552.39","high":"1554.25","low":"1543.52","close":"1547.53","volume":"1099235.32","vol_ccy":"109923.532","vol_ccy_quote":"170159932.66506","confirm":1},{"ts":1782471600000,"open":"1547.53","high":"1554.64","low":"1543.91","close":"1545.69","volume":"981066.75","vol_ccy":"98106.675","vol_ccy_quote":"152022640.11137","confirm":1},{"ts":1782473400000,"open":"1545.69","high":"1549.21","low":"1540.1","close":"1544.42","volume":"986675.32","vol_ccy":"98667.532","vol_ccy_quote":"152345918.68352","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1551.53","low":"1541.91","close":"1551.06","volume":"1078180.46","vol_ccy":"107818.046","vol_ccy_quote":"166826829.91159","confirm":1},{"ts":1782477000000,"open":"1551.07","high":"1560.26","low":"1526.02","close":"1535.5","volume":"4250873.96","vol_ccy":"425087.396","vol_ccy_quote":"654056773.98079","confirm":1},{"ts":1782478800000,"open":"1535.51","high":"1541.08","low":"1520.31","close":"1533.02","volume":"2357938.5","vol_ccy":"235793.85","vol_ccy_quote":"360982160.15329","confirm":1},{"ts":1782480600000,"open":"1533","high":"1570.89","low":"1527.81","close":"1568.56","volume":"4318024.93","vol_ccy":"431802.493","vol_ccy_quote":"668976682.87002","confirm":1},{"ts":1782482400000,"open":"1568.56","high":"1574.66","low":"1558.45","close":"1569.35","volume":"2557080.41","vol_ccy":"255708.041","vol_ccy_quote":"400347176.0379","confirm":1},{"ts":1782484200000,"open":"1569.35","high":"1570.89","low":"1552.68","close":"1559.2","volume":"2319253.07","vol_ccy":"231925.307","vol_ccy_quote":"361851886.06949","confirm":1},{"ts":1782486000000,"open":"1559.2","high":"1586.63","low":"1558.6","close":"1579.14","volume":"2647136.97","vol_ccy":"264713.697","vol_ccy_quote":"416526920.03725","confirm":1},{"ts":1782487800000,"open":"1579.14","high":"1587.98","low":"1571.4","close":"1579.27","volume":"2046390.02","vol_ccy":"204639.002","vol_ccy_quote":"323431103.92164","confirm":1},{"ts":1782489600000,"open":"1579.26","high":"1594.95","low":"1571.12","close":"1575","volume":"2236307.72","vol_ccy":"223630.772","vol_ccy_quote":"353869939.80821","confirm":1},{"ts":1782491400000,"open":"1575","high":"1587.65","low":"1575","close":"1576.94","volume":"996680.41","vol_ccy":"99668.041","vol_ccy_quote":"157568387.38178","confirm":1},{"ts":1782493200000,"open":"1576.93","high":"1588.59","low":"1575.51","close":"1585.43","volume":"729676.11","vol_ccy":"72967.611","vol_ccy_quote":"115552962.21056","confirm":1},{"ts":1782495000000,"open":"1585.42","high":"1587.4","low":"1578.88","close":"1581.1","volume":"729433.91","vol_ccy":"72943.391","vol_ccy_quote":"115440282.9829","confirm":1},{"ts":1782496800000,"open":"1581.11","high":"1584.79","low":"1573.8","close":"1574.83","volume":"524367.98","vol_ccy":"52436.798","vol_ccy_quote":"82838681.0831","confirm":1},{"ts":1782498600000,"open":"1574.84","high":"1577.13","low":"1568.89","close":"1572.45","volume":"565957.99","vol_ccy":"56595.799","vol_ccy_quote":"89031801.50333","confirm":1},{"ts":1782500400000,"open":"1572.47","high":"1583.5","low":"1569.6","close":"1577.83","volume":"742912.51","vol_ccy":"74291.251","vol_ccy_quote":"117211353.61739","confirm":1},{"ts":1782502200000,"open":"1577.83","high":"1582.52","low":"1572.29","close":"1573.92","volume":"685228.16","vol_ccy":"68522.816","vol_ccy_quote":"108113864.35534","confirm":1},{"ts":1782504000000,"open":"1573.92","high":"1582.72","low":"1573.65","close":"1578.07","volume":"546472.3","vol_ccy":"54647.23","vol_ccy_quote":"86178873.20712","confirm":1},{"ts":1782505800000,"open":"1578.08","high":"1578.18","low":"1566.74","close":"1570.06","volume":"714656.91","vol_ccy":"71465.691","vol_ccy_quote":"112202092.59426","confirm":1},{"ts":1782507600000,"open":"1570.06","high":"1574.22","low":"1567.62","close":"1573.88","volume":"266129.84","vol_ccy":"26612.984","vol_ccy_quote":"41821969.8906","confirm":1},{"ts":1782509400000,"open":"1573.89","high":"1578.96","low":"1572.6","close":"1574.29","volume":"219680.3","vol_ccy":"21968.03","vol_ccy_quote":"34616977.03928","confirm":1},{"ts":1782511200000,"open":"1574.29","high":"1575.6","low":"1568.5","close":"1572.44","volume":"325285.14","vol_ccy":"32528.514","vol_ccy_quote":"51160165.41645","confirm":1},{"ts":1782513000000,"open":"1572.43","high":"1578.62","low":"1570.58","close":"1577","volume":"188367.03","vol_ccy":"18836.703","vol_ccy_quote":"29655654.02991","confirm":1},{"ts":1782514800000,"open":"1577.01","high":"1579.47","low":"1574.74","close":"1574.75","volume":"249707.72","vol_ccy":"24970.772","vol_ccy_quote":"39386180.37229","confirm":1},{"ts":1782516600000,"open":"1574.75","high":"1580.33","low":"1573.4","close":"1577.89","volume":"253720.97","vol_ccy":"25372.097","vol_ccy_quote":"40017982.70163","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1581.51","low":"1575.86","close":"1576.5","volume":"341214.07","vol_ccy":"34121.407","vol_ccy_quote":"53854262.64881","confirm":1},{"ts":1782520200000,"open":"1576.51","high":"1576.93","low":"1570.53","close":"1576.05","volume":"437092.45","vol_ccy":"43709.245","vol_ccy_quote":"68754868.02483","confirm":1},{"ts":1782522000000,"open":"1576.05","high":"1576.37","low":"1573.08","close":"1576.36","volume":"150370.32","vol_ccy":"15037.032","vol_ccy_quote":"23679847.48307","confirm":1},{"ts":1782523800000,"open":"1576.36","high":"1576.96","low":"1574.01","close":"1575.05","volume":"131189.25","vol_ccy":"13118.925","vol_ccy_quote":"20664402.05756","confirm":1},{"ts":1782525600000,"open":"1575.04","high":"1586.44","low":"1573.68","close":"1584.03","volume":"823389.88","vol_ccy":"82338.988","vol_ccy_quote":"130242593.45713","confirm":1},{"ts":1782527400000,"open":"1584.03","high":"1585.17","low":"1580.76","close":"1582.22","volume":"442548.74","vol_ccy":"44254.874","vol_ccy_quote":"70059926.09168","confirm":1},{"ts":1782529200000,"open":"1582.22","high":"1584.2","low":"1577.46","close":"1581.52","volume":"575578.91","vol_ccy":"57557.891","vol_ccy_quote":"90944109.65255","confirm":1},{"ts":1782531000000,"open":"1581.54","high":"1582.6","low":"1578.06","close":"1579.7","volume":"260147.47","vol_ccy":"26014.747","vol_ccy_quote":"41109092.65473","confirm":1},{"ts":1782532800000,"open":"1579.7","high":"1584.8","low":"1579.7","close":"1581.85","volume":"348682.88","vol_ccy":"34868.288","vol_ccy_quote":"55197239.09535","confirm":1},{"ts":1782534600000,"open":"1581.85","high":"1583.22","low":"1578.16","close":"1578.89","volume":"206819.03","vol_ccy":"20681.903","vol_ccy_quote":"32685743.4233","confirm":1},{"ts":1782536400000,"open":"1578.9","high":"1580.64","low":"1576.1","close":"1576.64","volume":"333329.63","vol_ccy":"33332.963","vol_ccy_quote":"52613093.52154","confirm":1},{"ts":1782538200000,"open":"1576.65","high":"1580.22","low":"1576.18","close":"1577.82","volume":"180140.77","vol_ccy":"18014.077","vol_ccy_quote":"28427626.6588","confirm":1},{"ts":1782540000000,"open":"1577.82","high":"1578.9","low":"1574.44","close":"1578.19","volume":"306568.47","vol_ccy":"30656.847","vol_ccy_quote":"48332641.03363","confirm":1},{"ts":1782541800000,"open":"1578.18","high":"1583.96","low":"1578.09","close":"1581.96","volume":"451350.58","vol_ccy":"45135.058","vol_ccy_quote":"71392367.28135","confirm":1},{"ts":1782543600000,"open":"1581.96","high":"1583","low":"1579.69","close":"1582.14","volume":"249848.66","vol_ccy":"24984.866","vol_ccy_quote":"39504150.19973","confirm":1},{"ts":1782545400000,"open":"1582.15","high":"1585.47","low":"1581.09","close":"1584.71","volume":"398552.87","vol_ccy":"39855.287","vol_ccy_quote":"63121432.65134","confirm":1},{"ts":1782547200000,"open":"1584.7","high":"1585","low":"1582.21","close":"1582.8","volume":"276285.94","vol_ccy":"27628.594","vol_ccy_quote":"43740765.39036","confirm":1},{"ts":1782549000000,"open":"1582.79","high":"1584.77","low":"1580.89","close":"1583.32","volume":"219373.39","vol_ccy":"21937.339","vol_ccy_quote":"34714158.01993","confirm":1},{"ts":1782550800000,"open":"1583.32","high":"1584.27","low":"1578.17","close":"1579.98","volume":"326323.78","vol_ccy":"32632.378","vol_ccy_quote":"51568429.84744","confirm":1},{"ts":1782552600000,"open":"1579.98","high":"1582.35","low":"1579.97","close":"1581.98","volume":"133715.17","vol_ccy":"13371.517","vol_ccy_quote":"21144912.58603","confirm":1},{"ts":1782554400000,"open":"1581.98","high":"1583.74","low":"1581.14","close":"1582.2","volume":"170268.24","vol_ccy":"17026.824","vol_ccy_quote":"26947517.36103","confirm":1},{"ts":1782556200000,"open":"1582.21","high":"1584.1","low":"1581.22","close":"1583.4","volume":"148119.59","vol_ccy":"14811.959","vol_ccy_quote":"23443372.10527","confirm":1},{"ts":1782558000000,"open":"1583.4","high":"1584.4","low":"1578.66","close":"1579.68","volume":"271182.92","vol_ccy":"27118.292","vol_ccy_quote":"42887170.61369","confirm":1},{"ts":1782559800000,"open":"1579.69","high":"1584","low":"1578.05","close":"1583.09","volume":"326794.23","vol_ccy":"32679.423","vol_ccy_quote":"51673112.95167","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1583.6","low":"1580.73","close":"1583.21","volume":"168699.2","vol_ccy":"16869.92","vol_ccy_quote":"26689868.68448","confirm":1},{"ts":1782563400000,"open":"1583.21","high":"1585.59","low":"1580.37","close":"1585.02","volume":"390390.55","vol_ccy":"39039.055","vol_ccy_quote":"61829133.42012","confirm":1},{"ts":1782565200000,"open":"1585.02","high":"1587.84","low":"1584","close":"1585.93","volume":"505895.91","vol_ccy":"50589.591","vol_ccy_quote":"80228100.69376","confirm":1},{"ts":1782567000000,"open":"1585.93","high":"1592.37","low":"1584.81","close":"1591.22","volume":"811471.39","vol_ccy":"81147.139","vol_ccy_quote":"128991367.92706","confirm":1},{"ts":1782568800000,"open":"1591.23","high":"1597.9","low":"1588.33","close":"1593.22","volume":"1027800.22","vol_ccy":"102780.022","vol_ccy_quote":"163789502.55511","confirm":1},{"ts":1782570600000,"open":"1593.22","high":"1595.68","low":"1590.49","close":"1593.69","volume":"550363.62","vol_ccy":"55036.362","vol_ccy_quote":"87681082.76596","confirm":1},{"ts":1782572400000,"open":"1593.69","high":"1607.99","low":"1592.91","close":"1601.7","volume":"2098097.93","vol_ccy":"209809.793","vol_ccy_quote":"336042334.4084","confirm":1},{"ts":1782574200000,"open":"1601.7","high":"1610.57","low":"1601.1","close":"1604.97","volume":"1046607.73","vol_ccy":"104660.773","vol_ccy_quote":"168085124.27633","confirm":1},{"ts":1782576000000,"open":"1604.96","high":"1605.39","low":"1600.68","close":"1602.41","volume":"444393.14","vol_ccy":"44439.314","vol_ccy_quote":"71224344.72187","confirm":1},{"ts":1782577800000,"open":"1602.41","high":"1607.52","low":"1601.3","close":"1606.38","volume":"307680.05","vol_ccy":"30768.005","vol_ccy_quote":"49380539.82313","confirm":1},{"ts":1782579600000,"open":"1606.37","high":"1606.37","low":"1587","close":"1594.09","volume":"2000193.05","vol_ccy":"200019.305","vol_ccy_quote":"318858812.08596","confirm":1},{"ts":1782581400000,"open":"1594.1","high":"1596","low":"1589.95","close":"1590.52","volume":"603635.38","vol_ccy":"60363.538","vol_ccy_quote":"96138489.67965","confirm":1},{"ts":1782583200000,"open":"1590.52","high":"1592.85","low":"1588.16","close":"1591.91","volume":"435648.77","vol_ccy":"43564.877","vol_ccy_quote":"69297416.18474","confirm":1},{"ts":1782585000000,"open":"1591.9","high":"1594","low":"1591.62","close":"1593.19","volume":"153606.84","vol_ccy":"15360.684","vol_ccy_quote":"24470951.83184","confirm":1},{"ts":1782586800000,"open":"1593.2","high":"1594.52","low":"1575.86","close":"1580.93","volume":"1498369.15","vol_ccy":"149836.915","vol_ccy_quote":"237184131.61173","confirm":1},{"ts":1782588600000,"open":"1580.93","high":"1580.93","low":"1572.22","close":"1577.59","volume":"810150.18","vol_ccy":"81015.018","vol_ccy_quote":"127709695.74626","confirm":1},{"ts":1782590400000,"open":"1577.59","high":"1582.42","low":"1577.58","close":"1580.6","volume":"328862.99","vol_ccy":"32886.299","vol_ccy_quote":"51976289.65033","confirm":1},{"ts":1782592200000,"open":"1580.59","high":"1581.97","low":"1579.44","close":"1580.74","volume":"151433.35","vol_ccy":"15143.335","vol_ccy_quote":"23936273.14132","confirm":1},{"ts":1782594000000,"open":"1580.75","high":"1584.85","low":"1580.51","close":"1583.84","volume":"266294.49","vol_ccy":"26629.449","vol_ccy_quote":"42143930.74589","confirm":1},{"ts":1782595800000,"open":"1583.84","high":"1584.56","low":"1573.32","close":"1574.51","volume":"695621.74","vol_ccy":"69562.174","vol_ccy_quote":"109808405.7784","confirm":1},{"ts":1782597600000,"open":"1574.51","high":"1575.71","low":"1561.49","close":"1574.5","volume":"1476108.05","vol_ccy":"147610.805","vol_ccy_quote":"231633091.59577","confirm":1},{"ts":1782599400000,"open":"1574.5","high":"1578.94","low":"1574.31","close":"1578.28","volume":"398654","vol_ccy":"39865.4","vol_ccy_quote":"62863046.37074","confirm":1},{"ts":1782601200000,"open":"1578.28","high":"1580.96","low":"1569.8","close":"1571.66","volume":"661952.58","vol_ccy":"66195.258","vol_ccy_quote":"104257789.17485","confirm":1},{"ts":1782603000000,"open":"1571.66","high":"1574.52","low":"1571.06","close":"1573.19","volume":"269436.14","vol_ccy":"26943.614","vol_ccy_quote":"42390817.90936","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1577.36","low":"1571.85","close":"1577.06","volume":"260365.22","vol_ccy":"26036.522","vol_ccy_quote":"41012345.68477","confirm":1},{"ts":1782606600000,"open":"1577.05","high":"1577.21","low":"1572.76","close":"1574.1","volume":"236600.75","vol_ccy":"23660.075","vol_ccy_quote":"37261282.63562","confirm":1},{"ts":1782608400000,"open":"1574.1","high":"1575.5","low":"1569.18","close":"1574.85","volume":"431914.18","vol_ccy":"43191.418","vol_ccy_quote":"67883478.09885","confirm":1},{"ts":1782610200000,"open":"1574.85","high":"1576.29","low":"1573.87","close":"1574.47","volume":"182952.28","vol_ccy":"18295.228","vol_ccy_quote":"28820201.8277","confirm":1},{"ts":1782612000000,"open":"1574.48","high":"1579.44","low":"1568.2","close":"1571.21","volume":"786001.96","vol_ccy":"78600.196","vol_ccy_quote":"123704397.97463","confirm":1},{"ts":1782613800000,"open":"1571.21","high":"1572.6","low":"1570.07","close":"1571.25","volume":"266499.41","vol_ccy":"26649.941","vol_ccy_quote":"41877445.85527","confirm":1},{"ts":1782615600000,"open":"1571.26","high":"1575.6","low":"1571.25","close":"1574.02","volume":"201581.58","vol_ccy":"20158.158","vol_ccy_quote":"31723154.83029","confirm":1},{"ts":1782617400000,"open":"1574.02","high":"1574.74","low":"1572.23","close":"1574.26","volume":"151018.03","vol_ccy":"15101.803","vol_ccy_quote":"23761862.42245","confirm":1},{"ts":1782619200000,"open":"1574.26","high":"1575","low":"1571.76","close":"1573.72","volume":"142295.35","vol_ccy":"14229.535","vol_ccy_quote":"22392139.94822","confirm":1},{"ts":1782621000000,"open":"1573.72","high":"1576.79","low":"1569.51","close":"1573.45","volume":"294722.97","vol_ccy":"29472.297","vol_ccy_quote":"46368291.88981","confirm":1},{"ts":1782622800000,"open":"1573.46","high":"1573.76","low":"1563.48","close":"1565.07","volume":"1067566.42","vol_ccy":"106756.642","vol_ccy_quote":"167349481.87379","confirm":1},{"ts":1782624600000,"open":"1565.08","high":"1570.14","low":"1563.42","close":"1568.24","volume":"474650.52","vol_ccy":"47465.052","vol_ccy_quote":"74373088.60317","confirm":1},{"ts":1782626400000,"open":"1568.24","high":"1569.77","low":"1561.55","close":"1564.79","volume":"586918.53","vol_ccy":"58691.853","vol_ccy_quote":"91829558.85549","confirm":1},{"ts":1782628200000,"open":"1564.78","high":"1568.45","low":"1564.53","close":"1567.03","volume":"244633.52","vol_ccy":"24463.352","vol_ccy_quote":"38333680.7071","confirm":1},{"ts":1782630000000,"open":"1567.02","high":"1572.99","low":"1567","close":"1570.41","volume":"391263.93","vol_ccy":"39126.393","vol_ccy_quote":"61480059.05594","confirm":1},{"ts":1782631800000,"open":"1570.41","high":"1576.64","low":"1570.23","close":"1574.97","volume":"473980.79","vol_ccy":"47398.079","vol_ccy_quote":"74611166.20613","confirm":1},{"ts":1782633600000,"open":"1574.97","high":"1578.37","low":"1572.55","close":"1574.26","volume":"461271.98","vol_ccy":"46127.198","vol_ccy_quote":"72646508.5438","confirm":1},{"ts":1782635400000,"open":"1574.25","high":"1584.48","low":"1574.17","close":"1580.37","volume":"1253328.26","vol_ccy":"125332.826","vol_ccy_quote":"198106079.97979","confirm":1},{"ts":1782637200000,"open":"1580.37","high":"1585.69","low":"1578.81","close":"1581.19","volume":"478763.88","vol_ccy":"47876.388","vol_ccy_quote":"75748653.6086","confirm":1},{"ts":1782639000000,"open":"1581.2","high":"1583.7","low":"1577.55","close":"1578.12","volume":"380722.99","vol_ccy":"38072.299","vol_ccy_quote":"60166038.86996","confirm":1},{"ts":1782640800000,"open":"1578.13","high":"1580.66","low":"1571.12","close":"1572.91","volume":"713713.36","vol_ccy":"71371.336","vol_ccy_quote":"112469989.21621","confirm":1},{"ts":1782642600000,"open":"1572.92","high":"1576.78","low":"1572.92","close":"1576.53","volume":"264071.74","vol_ccy":"26407.174","vol_ccy_quote":"41588046.81207","confirm":1},{"ts":1782644400000,"open":"1576.54","high":"1583.2","low":"1574.99","close":"1581.14","volume":"454378.82","vol_ccy":"45437.882","vol_ccy_quote":"71747690.45779","confirm":1},{"ts":1782646200000,"open":"1581.14","high":"1583.3","low":"1578.28","close":"1582.07","volume":"328492.3","vol_ccy":"32849.23","vol_ccy_quote":"51937537.41499","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1584.38","low":"1577.4","close":"1583.99","volume":"310296.89","vol_ccy":"31029.689","vol_ccy_quote":"49046763.24544","confirm":1},{"ts":1782649800000,"open":"1583.99","high":"1588.59","low":"1578.23","close":"1582.72","volume":"570891.85","vol_ccy":"57089.185","vol_ccy_quote":"90400297.51055","confirm":1},{"ts":1782651600000,"open":"1582.72","high":"1582.83","low":"1573.89","close":"1579.79","volume":"709068.36","vol_ccy":"70906.836","vol_ccy_quote":"111831379.83478","confirm":1},{"ts":1782653400000,"open":"1579.79","high":"1582.4","low":"1577.51","close":"1578.85","volume":"363783.75","vol_ccy":"36378.375","vol_ccy_quote":"57491770.42941","confirm":1},{"ts":1782655200000,"open":"1578.84","high":"1585.85","low":"1577.02","close":"1581.81","volume":"528708.66","vol_ccy":"52870.866","vol_ccy_quote":"83601413.00192","confirm":1},{"ts":1782657000000,"open":"1581.8","high":"1585.63","low":"1580.14","close":"1580.77","volume":"400513.24","vol_ccy":"40051.324","vol_ccy_quote":"63385899.63324","confirm":1},{"ts":1782658800000,"open":"1580.76","high":"1584.77","low":"1576.6","close":"1581.56","volume":"473243.7","vol_ccy":"47324.37","vol_ccy_quote":"74815746.25405","confirm":1},{"ts":1782660600000,"open":"1581.57","high":"1584","low":"1576.45","close":"1580.1","volume":"502837.51","vol_ccy":"50283.751","vol_ccy_quote":"79451530.70395","confirm":1},{"ts":1782662400000,"open":"1580.09","high":"1581.13","low":"1572.4","close":"1575.65","volume":"582784.54","vol_ccy":"58278.454","vol_ccy_quote":"91857854.48321","confirm":1},{"ts":1782664200000,"open":"1575.66","high":"1576.23","low":"1565.55","close":"1572","volume":"1387801.78","vol_ccy":"138780.178","vol_ccy_quote":"217828033.70108","confirm":1},{"ts":1782666000000,"open":"1572","high":"1576.8","low":"1566.07","close":"1566.93","volume":"700791.26","vol_ccy":"70079.126","vol_ccy_quote":"110102581.02271","confirm":1},{"ts":1782667800000,"open":"1566.93","high":"1572.67","low":"1562.5","close":"1571.39","volume":"916587.66","vol_ccy":"91658.766","vol_ccy_quote":"143631220.10679","confirm":1},{"ts":1782669600000,"open":"1571.38","high":"1574.45","low":"1568.73","close":"1569.22","volume":"393870.6","vol_ccy":"39387.06","vol_ccy_quote":"61920002.84045","confirm":1},{"ts":1782671400000,"open":"1569.23","high":"1572.12","low":"1568.32","close":"1570.9","volume":"189616.73","vol_ccy":"18961.673","vol_ccy_quote":"29773225.79391","confirm":1},{"ts":1782673200000,"open":"1570.89","high":"1571.12","low":"1566.4","close":"1569.79","volume":"195371.48","vol_ccy":"19537.148","vol_ccy_quote":"30641774.95398","confirm":1},{"ts":1782675000000,"open":"1569.78","high":"1573.79","low":"1555.53","close":"1563.8","volume":"1263520.47","vol_ccy":"126352.047","vol_ccy_quote":"197295320.78314","confirm":1},{"ts":1782676800000,"open":"1563.8","high":"1575.88","low":"1563.5","close":"1573.28","volume":"550861.33","vol_ccy":"55086.133","vol_ccy_quote":"86471920.98006","confirm":1},{"ts":1782678600000,"open":"1573.28","high":"1574.21","low":"1571.04","close":"1572.54","volume":"280375.23","vol_ccy":"28037.523","vol_ccy_quote":"44089301.1343","confirm":1},{"ts":1782680400000,"open":"1572.54","high":"1572.55","low":"1567.64","close":"1569.63","volume":"235967.19","vol_ccy":"23596.719","vol_ccy_quote":"37041791.35942","confirm":1},{"ts":1782682200000,"open":"1569.64","high":"1573.26","low":"1558.15","close":"1562.91","volume":"589948.56","vol_ccy":"58994.856","vol_ccy_quote":"92258148.02923","confirm":1},{"ts":1782684000000,"open":"1562.91","high":"1581.74","low":"1558.92","close":"1566.81","volume":"1655744.66","vol_ccy":"165574.466","vol_ccy_quote":"260129544.77744","confirm":1},{"ts":1782685800000,"open":"1566.81","high":"1569.39","low":"1546.69","close":"1556.01","volume":"1699522.15","vol_ccy":"169952.215","vol_ccy_quote":"264498557.12991","confirm":1},{"ts":1782687600000,"open":"1556","high":"1570.66","low":"1554.19","close":"1569.14","volume":"1025566.54","vol_ccy":"102556.654","vol_ccy_quote":"160292574.15303","confirm":1},{"ts":1782689400000,"open":"1569.13","high":"1579.43","low":"1568.68","close":"1571.25","volume":"937549.92","vol_ccy":"93754.992","vol_ccy_quote":"147604845.9386","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1573.68","low":"1558.24","close":"1559.38","volume":"1211450.45","vol_ccy":"121145.045","vol_ccy_quote":"189615187.18897","confirm":1},{"ts":1782693000000,"open":"1559.38","high":"1574.17","low":"1551.11","close":"1572.48","volume":"1744718.04","vol_ccy":"174471.804","vol_ccy_quote":"272234748.7778","confirm":1},{"ts":1782694800000,"open":"1572.48","high":"1573.59","low":"1559.41","close":"1562.12","volume":"719809.43","vol_ccy":"71980.943","vol_ccy_quote":"112697093.45864","confirm":1},{"ts":1782696600000,"open":"1562.12","high":"1573.2","low":"1559.1","close":"1567.81","volume":"660607.88","vol_ccy":"66060.788","vol_ccy_quote":"103623921.18075","confirm":1},{"ts":1782698400000,"open":"1567.8","high":"1574.67","low":"1549.24","close":"1572.1","volume":"1986889.9","vol_ccy":"198688.99","vol_ccy_quote":"310397286.47711","confirm":1},{"ts":1782700200000,"open":"1572.09","high":"1578.3","low":"1568.7","close":"1575.69","volume":"1116839.6","vol_ccy":"111683.96","vol_ccy_quote":"175749062.22543","confirm":1},{"ts":1782702000000,"open":"1575.69","high":"1589.46","low":"1575.69","close":"1586.39","volume":"1430753.88","vol_ccy":"143075.388","vol_ccy_quote":"226596705.58137","confirm":1},{"ts":1782703800000,"open":"1586.39","high":"1587.19","low":"1576.46","close":"1583.94","volume":"662981.82","vol_ccy":"66298.182","vol_ccy_quote":"104811684.72498","confirm":1},{"ts":1782705600000,"open":"1583.94","high":"1584.32","low":"1577.94","close":"1581.68","volume":"451311.58","vol_ccy":"45131.158","vol_ccy_quote":"71354859.6743","confirm":1},{"ts":1782707400000,"open":"1581.67","high":"1582.05","low":"1573.63","close":"1574.72","volume":"505104.89","vol_ccy":"50510.489","vol_ccy_quote":"79625608.91829","confirm":1},{"ts":1782709200000,"open":"1574.73","high":"1575.82","low":"1561.28","close":"1569.67","volume":"1528345.19","vol_ccy":"152834.519","vol_ccy_quote":"239506295.94231","confirm":1},{"ts":1782711000000,"open":"1569.67","high":"1582.67","low":"1568","close":"1582.49","volume":"793281.38","vol_ccy":"79328.138","vol_ccy_quote":"125092483.46949","confirm":1},{"ts":1782712800000,"open":"1582.5","high":"1588.6","low":"1582.08","close":"1582.44","volume":"1006124.38","vol_ccy":"100612.438","vol_ccy_quote":"159457048.85494","confirm":1},{"ts":1782714600000,"open":"1582.44","high":"1583.84","low":"1578.83","close":"1582.15","volume":"368853.33","vol_ccy":"36885.333","vol_ccy_quote":"58321699.23943","confirm":1},{"ts":1782716400000,"open":"1582.16","high":"1584.22","low":"1576.72","close":"1580.34","volume":"434288.64","vol_ccy":"43428.864","vol_ccy_quote":"68598227.64338","confirm":1},{"ts":1782718200000,"open":"1580.35","high":"1582.22","low":"1579.02","close":"1579.32","volume":"208473.92","vol_ccy":"20847.392","vol_ccy_quote":"32945357.62105","confirm":1},{"ts":1782720000000,"open":"1579.32","high":"1581.52","low":"1572.18","close":"1572.8","volume":"540980.3","vol_ccy":"54098.03","vol_ccy_quote":"85302533.8797","confirm":1},{"ts":1782721800000,"open":"1572.8","high":"1576.1","low":"1569.28","close":"1572.3","volume":"708744.21","vol_ccy":"70874.421","vol_ccy_quote":"111494519.31909","confirm":1},{"ts":1782723600000,"open":"1572.31","high":"1579.8","low":"1569.59","close":"1575.98","volume":"683397.17","vol_ccy":"68339.717","vol_ccy_quote":"107583516.31927","confirm":1},{"ts":1782725400000,"open":"1576","high":"1577.49","low":"1572.55","close":"1575.51","volume":"494442.9","vol_ccy":"49444.29","vol_ccy_quote":"77866850.26588","confirm":1},{"ts":1782727200000,"open":"1575.51","high":"1586.24","low":"1575.51","close":"1580.89","volume":"908318.24","vol_ccy":"90831.824","vol_ccy_quote":"143672013.11457","confirm":1},{"ts":1782729000000,"open":"1580.88","high":"1581.12","low":"1576.59","close":"1577.73","volume":"357245.48","vol_ccy":"35724.548","vol_ccy_quote":"56383572.79941","confirm":1},{"ts":1782730800000,"open":"1577.72","high":"1578.37","low":"1569.43","close":"1573.2","volume":"701128.68","vol_ccy":"70112.868","vol_ccy_quote":"110279511.61497","confirm":1},{"ts":1782732600000,"open":"1573.21","high":"1581.79","low":"1569.6","close":"1574.21","volume":"894201.07","vol_ccy":"89420.107","vol_ccy_quote":"140770236.6551","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1596.3","low":"1565.47","close":"1589.59","volume":"3786027.55","vol_ccy":"378602.755","vol_ccy_quote":"600332637.56789","confirm":1},{"ts":1782736200000,"open":"1589.6","high":"1590.08","low":"1569.61","close":"1575.41","volume":"2059499.85","vol_ccy":"205949.985","vol_ccy_quote":"324758797.32667","confirm":1},{"ts":1782738000000,"open":"1575.42","high":"1588.56","low":"1574.17","close":"1574.36","volume":"1279500.78","vol_ccy":"127950.078","vol_ccy_quote":"202351479.8441","confirm":1},{"ts":1782739800000,"open":"1574.37","high":"1584.12","low":"1563.78","close":"1572.11","volume":"2855248.32","vol_ccy":"285524.832","vol_ccy_quote":"448746960.10798","confirm":1},{"ts":1782741600000,"open":"1572.11","high":"1573","low":"1556.16","close":"1570.77","volume":"2586078.28","vol_ccy":"258607.828","vol_ccy_quote":"404516544.00838","confirm":1},{"ts":1782743400000,"open":"1570.78","high":"1578.81","low":"1563.58","close":"1572.22","volume":"1496078.48","vol_ccy":"149607.848","vol_ccy_quote":"235131637.65624","confirm":1},{"ts":1782745200000,"open":"1572.22","high":"1573.58","low":"1560.38","close":"1573.56","volume":"1110692.36","vol_ccy":"111069.236","vol_ccy_quote":"173955157.06688","confirm":1},{"ts":1782747000000,"open":"1573.56","high":"1584.94","low":"1572.62","close":"1579.31","volume":"2010916.75","vol_ccy":"201091.675","vol_ccy_quote":"317374077.57131","confirm":1},{"ts":1782748800000,"open":"1579.31","high":"1583","low":"1573.04","close":"1573.92","volume":"775982.85","vol_ccy":"77598.285","vol_ccy_quote":"122404227.34028","confirm":1},{"ts":1782750600000,"open":"1573.92","high":"1587.44","low":"1573.91","close":"1584.41","volume":"1008006.91","vol_ccy":"100800.691","vol_ccy_quote":"159531915.49503","confirm":1},{"ts":1782752400000,"open":"1584.42","high":"1631.59","low":"1584.41","close":"1625.89","volume":"5157244.78","vol_ccy":"515724.478","vol_ccy_quote":"831367509.60051","confirm":1},{"ts":1782754200000,"open":"1625.89","high":"1637.54","low":"1621.26","close":"1627.21","volume":"2111716.84","vol_ccy":"211171.684","vol_ccy_quote":"344115637.14333","confirm":1},{"ts":1782756000000,"open":"1627.21","high":"1627.93","low":"1617.1","close":"1618.32","volume":"903573.98","vol_ccy":"90357.398","vol_ccy_quote":"146740776.46574","confirm":1},{"ts":1782757800000,"open":"1618.32","high":"1623.53","low":"1617.7","close":"1620.43","volume":"638787.46","vol_ccy":"63878.746","vol_ccy_quote":"103526234.52539","confirm":1},{"ts":1782759600000,"open":"1620.43","high":"1626.36","low":"1615","close":"1625.05","volume":"790397.37","vol_ccy":"79039.737","vol_ccy_quote":"128080351.00043","confirm":1},{"ts":1782761400000,"open":"1625.06","high":"1626.63","low":"1620.77","close":"1624.78","volume":"490246.28","vol_ccy":"49024.628","vol_ccy_quote":"79607998.74909","confirm":1},{"ts":1782763200000,"open":"1624.78","high":"1625.99","low":"1620.52","close":"1621.85","volume":"315649.39","vol_ccy":"31564.939","vol_ccy_quote":"51229739.80553","confirm":1},{"ts":1782765000000,"open":"1621.84","high":"1625.02","low":"1616.61","close":"1617","volume":"320260.36","vol_ccy":"32026.036","vol_ccy_quote":"51885873.88147","confirm":1},{"ts":1782766800000,"open":"1617","high":"1621.24","low":"1611.12","close":"1615.59","volume":"630611.78","vol_ccy":"63061.178","vol_ccy_quote":"101873794.97459","confirm":1},{"ts":1782768600000,"open":"1615.59","high":"1622.56","low":"1615.58","close":"1619.44","volume":"220633","vol_ccy":"22063.3","vol_ccy_quote":"35738510.2881","confirm":1},{"ts":1782770400000,"open":"1619.44","high":"1621.29","low":"1616.68","close":"1617.25","volume":"187920.37","vol_ccy":"18792.037","vol_ccy_quote":"30419433.83413","confirm":1},{"ts":1782772200000,"open":"1617.24","high":"1617.5","low":"1611.72","close":"1612.37","volume":"422774.74","vol_ccy":"42277.474","vol_ccy_quote":"68238499.74793","confirm":1},{"ts":1782774000000,"open":"1612.37","high":"1613.55","low":"1607.16","close":"1607.91","volume":"568639.4","vol_ccy":"56863.94","vol_ccy_quote":"91553815.08315","confirm":1},{"ts":1782775800000,"open":"1607.9","high":"1612.67","low":"1607","close":"1612.26","volume":"389548.93","vol_ccy":"38954.893","vol_ccy_quote":"62741973.80531","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1601.7","close":"1602.64","volume":"732816.66","vol_ccy":"73281.666","vol_ccy_quote":"117891083.14131","confirm":1},{"ts":1782779400000,"open":"1602.64","high":"1602.78","low":"1591.7","close":"1593.8","volume":"1918695.18","vol_ccy":"191869.518","vol_ccy_quote":"306169314.84859","confirm":1},{"ts":1782781200000,"open":"1593.8","high":"1599.38","low":"1588.75","close":"1598.69","volume":"951118.21","vol_ccy":"95111.821","vol_ccy_quote":"151548869.30227","confirm":1},{"ts":1782783000000,"open":"1598.69","high":"1598.69","low":"1588.25","close":"1593.21","volume":"725620.15","vol_ccy":"72562.015","vol_ccy_quote":"115584899.56255","confirm":1},{"ts":1782784800000,"open":"1593.2","high":"1593.3","low":"1585.61","close":"1590.88","volume":"745487.92","vol_ccy":"74548.792","vol_ccy_quote":"118438221.14773","confirm":1},{"ts":1782786600000,"open":"1590.89","high":"1593.3","low":"1588.96","close":"1590.1","volume":"353601.05","vol_ccy":"35360.105","vol_ccy_quote":"56274991.45332","confirm":1},{"ts":1782788400000,"open":"1590.1","high":"1595.6","low":"1589.83","close":"1591.31","volume":"445519.92","vol_ccy":"44551.992","vol_ccy_quote":"70961555.14739","confirm":1},{"ts":1782790200000,"open":"1591.3","high":"1591.55","low":"1585.72","close":"1586.45","volume":"503327.71","vol_ccy":"50332.771","vol_ccy_quote":"79962133.47019","confirm":1},{"ts":1782792000000,"open":"1586.45","high":"1588.12","low":"1578.5","close":"1586.88","volume":"1298114.7","vol_ccy":"129811.47","vol_ccy_quote":"205623806.63381","confirm":1},{"ts":1782793800000,"open":"1586.89","high":"1590.4","low":"1586.18","close":"1587.11","volume":"483337.03","vol_ccy":"48333.703","vol_ccy_quote":"76771429.53833","confirm":1},{"ts":1782795600000,"open":"1587.1","high":"1589.67","low":"1584.53","close":"1585.02","volume":"426138.7","vol_ccy":"42613.87","vol_ccy_quote":"67636299.88658","confirm":1},{"ts":1782797400000,"open":"1585.02","high":"1591.54","low":"1584.38","close":"1590.65","volume":"621334.17","vol_ccy":"62133.417","vol_ccy_quote":"98679271.31438","confirm":1},{"ts":1782799200000,"open":"1590.66","high":"1594.01","low":"1587.88","close":"1593.36","volume":"439515.13","vol_ccy":"43951.513","vol_ccy_quote":"69913161.72241","confirm":1},{"ts":1782801000000,"open":"1593.36","high":"1593.74","low":"1590.92","close":"1592.77","volume":"514952.73","vol_ccy":"51495.273","vol_ccy_quote":"81996951.43823","confirm":1},{"ts":1782802800000,"open":"1592.76","high":"1595.29","low":"1589.19","close":"1590.5","volume":"498870.62","vol_ccy":"49887.062","vol_ccy_quote":"79414679.84181","confirm":1},{"ts":1782804600000,"open":"1590.5","high":"1593.46","low":"1590.5","close":"1591.54","volume":"340263.08","vol_ccy":"34026.308","vol_ccy_quote":"54170679.97031","confirm":1},{"ts":1782806400000,"open":"1591.55","high":"1593.5","low":"1585.81","close":"1588.61","volume":"526824.27","vol_ccy":"52682.427","vol_ccy_quote":"83747656.23463","confirm":1},{"ts":1782808200000,"open":"1588.6","high":"1589.03","low":"1578.22","close":"1583.41","volume":"1879776.55","vol_ccy":"187977.655","vol_ccy_quote":"297426901.33426","confirm":1},{"ts":1782810000000,"open":"1583.4","high":"1586.7","low":"1581.74","close":"1583.13","volume":"448493.88","vol_ccy":"44849.388","vol_ccy_quote":"71034701.4018","confirm":1},{"ts":1782811800000,"open":"1583.13","high":"1586.56","low":"1580.88","close":"1584.87","volume":"409603.54","vol_ccy":"40960.354","vol_ccy_quote":"64874508.6635","confirm":1},{"ts":1782813600000,"open":"1584.87","high":"1586.3","low":"1582.15","close":"1583.12","volume":"300741.27","vol_ccy":"30074.127","vol_ccy_quote":"47639238.61548","confirm":1},{"ts":1782815400000,"open":"1583.12","high":"1586","low":"1581.41","close":"1583.8","volume":"508697.66","vol_ccy":"50869.766","vol_ccy_quote":"80591001.9469","confirm":1},{"ts":1782817200000,"open":"1583.81","high":"1585.63","low":"1576.98","close":"1578.28","volume":"799172.13","vol_ccy":"79917.213","vol_ccy_quote":"126327956.79592","confirm":1},{"ts":1782819000000,"open":"1578.29","high":"1582.94","low":"1575.06","close":"1577.9","volume":"992362.23","vol_ccy":"99236.223","vol_ccy_quote":"156656501.66278","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1577.92","low":"1562","close":"1564.55","volume":"2027190.09","vol_ccy":"202719.009","vol_ccy_quote":"318217062.84501","confirm":1},{"ts":1782822600000,"open":"1564.55","high":"1565.49","low":"1550","close":"1551.95","volume":"2184433.9","vol_ccy":"218443.39","vol_ccy_quote":"340529019.88299","confirm":1},{"ts":1782824400000,"open":"1551.95","high":"1561.94","low":"1550","close":"1559.87","volume":"1751854.4","vol_ccy":"175185.44","vol_ccy_quote":"272828804.71353","confirm":1},{"ts":1782826200000,"open":"1559.88","high":"1567.38","low":"1549.03","close":"1566.69","volume":"3058099.97","vol_ccy":"305809.997","vol_ccy_quote":"476744078.13937","confirm":1},{"ts":1782828000000,"open":"1566.69","high":"1577.6","low":"1564.05","close":"1573.28","volume":"2454751.94","vol_ccy":"245475.194","vol_ccy_quote":"385826384.25901","confirm":1},{"ts":1782829800000,"open":"1573.29","high":"1575","low":"1560.26","close":"1562.76","volume":"1669982.67","vol_ccy":"166998.267","vol_ccy_quote":"261684544.2384","confirm":1},{"ts":1782831600000,"open":"1562.75","high":"1567.8","low":"1556.28","close":"1565.14","volume":"1489496.84","vol_ccy":"148949.684","vol_ccy_quote":"232731746.92845","confirm":1},{"ts":1782833400000,"open":"1565.15","high":"1576.31","low":"1561.76","close":"1564.55","volume":"1213142.36","vol_ccy":"121314.236","vol_ccy_quote":"190396559.25833","confirm":1},{"ts":1782835200000,"open":"1564.56","high":"1571.6","low":"1561.12","close":"1562.99","volume":"740144.44","vol_ccy":"74014.444","vol_ccy_quote":"115881454.94792","confirm":1},{"ts":1782837000000,"open":"1563","high":"1574.31","low":"1561.3","close":"1571.75","volume":"696418.35","vol_ccy":"69641.835","vol_ccy_quote":"109248858.12522","confirm":1},{"ts":1782838800000,"open":"1571.74","high":"1576.48","low":"1569.47","close":"1570.43","volume":"580341.13","vol_ccy":"58034.113","vol_ccy_quote":"91248253.09071","confirm":1},{"ts":1782840600000,"open":"1570.43","high":"1572.39","low":"1567.68","close":"1570.34","volume":"457822.38","vol_ccy":"45782.238","vol_ccy_quote":"71877496.87085","confirm":1},{"ts":1782842400000,"open":"1570.34","high":"1581.9","low":"1568.81","close":"1576.21","volume":"752537.59","vol_ccy":"75253.759","vol_ccy_quote":"118571947.92598","confirm":1},{"ts":1782844200000,"open":"1576.22","high":"1579.79","low":"1572.35","close":"1578.34","volume":"346085.35","vol_ccy":"34608.535","vol_ccy_quote":"54549469.83785","confirm":1},{"ts":1782846000000,"open":"1578.34","high":"1580.64","low":"1575","close":"1577.26","volume":"490605.05","vol_ccy":"49060.505","vol_ccy_quote":"77408755.21092","confirm":1},{"ts":1782847800000,"open":"1577.25","high":"1581.26","low":"1576.56","close":"1580.03","volume":"447300.98","vol_ccy":"44730.098","vol_ccy_quote":"70624311.56514","confirm":1},{"ts":1782849600000,"open":"1580.03","high":"1582.72","low":"1574.65","close":"1576.66","volume":"502994.89","vol_ccy":"50299.489","vol_ccy_quote":"79418253.17881","confirm":1},{"ts":1782851400000,"open":"1576.66","high":"1577.82","low":"1571.8","close":"1575.38","volume":"350915.71","vol_ccy":"35091.571","vol_ccy_quote":"55246511.63781","confirm":1},{"ts":1782853200000,"open":"1575.38","high":"1576.6","low":"1568.35","close":"1570.79","volume":"352720.74","vol_ccy":"35272.074","vol_ccy_quote":"55444658.10495","confirm":1},{"ts":1782855000000,"open":"1570.79","high":"1572.5","low":"1569.11","close":"1571.11","volume":"151370.14","vol_ccy":"15137.014","vol_ccy_quote":"23775751.71434","confirm":1},{"ts":1782856800000,"open":"1571.11","high":"1574.65","low":"1569.85","close":"1570.35","volume":"224781.13","vol_ccy":"22478.113","vol_ccy_quote":"35339212.95143","confirm":1},{"ts":1782858600000,"open":"1570.34","high":"1570.35","low":"1566.05","close":"1566.94","volume":"380824.9","vol_ccy":"38082.49","vol_ccy_quote":"59695559.89256","confirm":1},{"ts":1782860400000,"open":"1566.93","high":"1570.4","low":"1565.01","close":"1569.33","volume":"354556.24","vol_ccy":"35455.624","vol_ccy_quote":"55583861.65083","confirm":1},{"ts":1782862200000,"open":"1569.32","high":"1571.99","low":"1568.02","close":"1571.35","volume":"183128.32","vol_ccy":"18312.832","vol_ccy_quote":"28759290.54102","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1574.84","low":"1565.42","close":"1567.89","volume":"462927.68","vol_ccy":"46292.768","vol_ccy_quote":"72695191.76436","confirm":1},{"ts":1782865800000,"open":"1567.89","high":"1576.32","low":"1567.88","close":"1574.19","volume":"313108.43","vol_ccy":"31310.843","vol_ccy_quote":"49241513.58818","confirm":1},{"ts":1782867600000,"open":"1574.19","high":"1574.5","low":"1551.6","close":"1569.03","volume":"2234165.16","vol_ccy":"223416.516","vol_ccy_quote":"349062514.8428","confirm":1},{"ts":1782869400000,"open":"1569.02","high":"1586","low":"1568.27","close":"1577.13","volume":"1737341.35","vol_ccy":"173734.135","vol_ccy_quote":"274173415.91628","confirm":1},{"ts":1782871200000,"open":"1577.14","high":"1584.48","low":"1573.33","close":"1582","volume":"738207.09","vol_ccy":"73820.709","vol_ccy_quote":"116563418.6436","confirm":1},{"ts":1782873000000,"open":"1582.01","high":"1588.85","low":"1580.99","close":"1585.53","volume":"1269662.43","vol_ccy":"126966.243","vol_ccy_quote":"201320383.91055","confirm":1},{"ts":1782874800000,"open":"1585.53","high":"1589.69","low":"1581.58","close":"1583.76","volume":"740091.18","vol_ccy":"74009.118","vol_ccy_quote":"117275115.75137","confirm":1},{"ts":1782876600000,"open":"1583.77","high":"1598.71","low":"1581.8","close":"1593.92","volume":"1769874.86","vol_ccy":"176987.486","vol_ccy_quote":"281827038.24022","confirm":1},{"ts":1782878400000,"open":"1593.93","high":"1594.32","low":"1589.93","close":"1593.33","volume":"478454.03","vol_ccy":"47845.403","vol_ccy_quote":"76180189.18807","confirm":1},{"ts":1782880200000,"open":"1593.34","high":"1604.21","low":"1591.68","close":"1598.48","volume":"1248304.62","vol_ccy":"124830.462","vol_ccy_quote":"199624446.85923","confirm":1},{"ts":1782882000000,"open":"1598.48","high":"1600","low":"1592.35","close":"1592.94","volume":"837156.52","vol_ccy":"83715.652","vol_ccy_quote":"133569647.34692","confirm":1},{"ts":1782883800000,"open":"1592.94","high":"1593.68","low":"1590","close":"1591.94","volume":"548641.05","vol_ccy":"54864.105","vol_ccy_quote":"87328823.40856","confirm":1},{"ts":1782885600000,"open":"1591.95","high":"1592.3","low":"1577.09","close":"1580.11","volume":"1660495.29","vol_ccy":"166049.529","vol_ccy_quote":"262873147.13397","confirm":1},{"ts":1782887400000,"open":"1580.1","high":"1581.17","low":"1570.34","close":"1575.54","volume":"1640252.01","vol_ccy":"164025.201","vol_ccy_quote":"258337806.65217","confirm":1},{"ts":1782889200000,"open":"1575.55","high":"1579.43","low":"1571.5","close":"1576.73","volume":"873923.87","vol_ccy":"87392.387","vol_ccy_quote":"137659247.17448","confirm":1},{"ts":1782891000000,"open":"1576.72","high":"1580.63","low":"1574.26","close":"1577.75","volume":"381261.15","vol_ccy":"38126.115","vol_ccy_quote":"60146162.42422","confirm":1},{"ts":1782892800000,"open":"1577.74","high":"1578.17","low":"1570.23","close":"1571.38","volume":"676149.44","vol_ccy":"67614.944","vol_ccy_quote":"106401774.12069","confirm":1},{"ts":1782894600000,"open":"1571.39","high":"1581.9","low":"1567.02","close":"1581.9","volume":"1030836.87","vol_ccy":"103083.687","vol_ccy_quote":"162281969.75288","confirm":1},{"ts":1782896400000,"open":"1581.9","high":"1584.8","low":"1578.54","close":"1579.53","volume":"754328.46","vol_ccy":"75432.846","vol_ccy_quote":"119266109.29448","confirm":1},{"ts":1782898200000,"open":"1579.54","high":"1582.46","low":"1577.89","close":"1580.5","volume":"351643.58","vol_ccy":"35164.358","vol_ccy_quote":"55557411.18782","confirm":1},{"ts":1782900000000,"open":"1580.5","high":"1581","low":"1572.11","close":"1575.05","volume":"680511.93","vol_ccy":"68051.193","vol_ccy_quote":"107214944.5661","confirm":1},{"ts":1782901800000,"open":"1575.06","high":"1575.3","low":"1571.32","close":"1572.72","volume":"378426.91","vol_ccy":"37842.691","vol_ccy_quote":"59534596.43025","confirm":1},{"ts":1782903600000,"open":"1572.73","high":"1575.28","low":"1570.01","close":"1572.01","volume":"463139.83","vol_ccy":"46313.983","vol_ccy_quote":"72844174.50391","confirm":1},{"ts":1782905400000,"open":"1572.01","high":"1573.44","low":"1565.86","close":"1569.25","volume":"616315.62","vol_ccy":"61631.562","vol_ccy_quote":"96773013.63438","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1571.95","low":"1565.52","close":"1569.55","volume":"776217.03","vol_ccy":"77621.703","vol_ccy_quote":"121788239.51154","confirm":1},{"ts":1782909000000,"open":"1569.55","high":"1570.79","low":"1564.4","close":"1569.46","volume":"776835.81","vol_ccy":"77683.581","vol_ccy_quote":"121730321.10153","confirm":1},{"ts":1782910800000,"open":"1569.47","high":"1578.88","low":"1569.31","close":"1577.56","volume":"1100670.94","vol_ccy":"110067.094","vol_ccy_quote":"173194732.58947","confirm":1},{"ts":1782912600000,"open":"1577.56","high":"1597.41","low":"1568.71","close":"1596.48","volume":"3410666.98","vol_ccy":"341066.698","vol_ccy_quote":"540962538.57236","confirm":1},{"ts":1782914400000,"open":"1596.48","high":"1616.55","low":"1590.1","close":"1604.77","volume":"4286312.98","vol_ccy":"428631.298","vol_ccy_quote":"688431616.46975","confirm":1},{"ts":1782916200000,"open":"1604.77","high":"1606.38","low":"1590.2","close":"1600.31","volume":"2186457.35","vol_ccy":"218645.735","vol_ccy_quote":"349531488.85355","confirm":1},{"ts":1782918000000,"open":"1600.31","high":"1630.58","low":"1599.88","close":"1622.81","volume":"3597189.54","vol_ccy":"359718.954","vol_ccy_quote":"581940729.00341","confirm":1},{"ts":1782919800000,"open":"1622.82","high":"1626","low":"1616.55","close":"1619.28","volume":"1354999.09","vol_ccy":"135499.909","vol_ccy_quote":"219656097.89982","confirm":1},{"ts":1782921600000,"open":"1619.27","high":"1628.94","low":"1614.22","close":"1622.47","volume":"1165431.25","vol_ccy":"116543.125","vol_ccy_quote":"188778547.70943","confirm":1},{"ts":1782923400000,"open":"1622.47","high":"1623.2","low":"1611.6","close":"1613.82","volume":"781141.74","vol_ccy":"78114.174","vol_ccy_quote":"126285240.20394","confirm":1},{"ts":1782925200000,"open":"1613.83","high":"1624.31","low":"1606.25","close":"1621.86","volume":"1459954.17","vol_ccy":"145995.417","vol_ccy_quote":"235558198.96888","confirm":1},{"ts":1782927000000,"open":"1621.85","high":"1624","low":"1617.6","close":"1622.16","volume":"591409.14","vol_ccy":"59140.914","vol_ccy_quote":"95907981.82123","confirm":1},{"ts":1782928800000,"open":"1622.16","high":"1623.9","low":"1616.38","close":"1617.28","volume":"608945.83","vol_ccy":"60894.583","vol_ccy_quote":"98628962.25444","confirm":1},{"ts":1782930600000,"open":"1617.27","high":"1619.71","low":"1611.15","close":"1615.93","volume":"692285.87","vol_ccy":"69228.587","vol_ccy_quote":"111829106.04799","confirm":1},{"ts":1782932400000,"open":"1615.92","high":"1623.32","low":"1615.81","close":"1618.05","volume":"548812.92","vol_ccy":"54881.292","vol_ccy_quote":"88885633.05094","confirm":1},{"ts":1782934200000,"open":"1618.05","high":"1621.4","low":"1613.55","close":"1617.18","volume":"623841.33","vol_ccy":"62384.133","vol_ccy_quote":"100905763.18581","confirm":1},{"ts":1782936000000,"open":"1617.19","high":"1617.69","low":"1609.37","close":"1615.14","volume":"918605.41","vol_ccy":"91860.541","vol_ccy_quote":"148183089.96143","confirm":1},{"ts":1782937800000,"open":"1615.14","high":"1619.89","low":"1613.75","close":"1617.08","volume":"555520.73","vol_ccy":"55552.073","vol_ccy_quote":"89799702.41589","confirm":1},{"ts":1782939600000,"open":"1617.08","high":"1626.67","low":"1616.72","close":"1623.52","volume":"620901.72","vol_ccy":"62090.172","vol_ccy_quote":"100712994.81176","confirm":1},{"ts":1782941400000,"open":"1623.52","high":"1638.47","low":"1623.46","close":"1631.2","volume":"1196381.43","vol_ccy":"119638.143","vol_ccy_quote":"195122773.73909","confirm":1},{"ts":1782943200000,"open":"1631.19","high":"1645.87","low":"1626.25","close":"1626.88","volume":"1796407.64","vol_ccy":"179640.764","vol_ccy_quote":"293819642.40173","confirm":1},{"ts":1782945000000,"open":"1626.89","high":"1630","low":"1619.44","close":"1621","volume":"825059.83","vol_ccy":"82505.983","vol_ccy_quote":"134062366.29307","confirm":1},{"ts":1782946800000,"open":"1621.01","high":"1621.01","low":"1613.36","close":"1613.87","volume":"701687.97","vol_ccy":"70168.797","vol_ccy_quote":"113412679.02503","confirm":1},{"ts":1782948600000,"open":"1613.87","high":"1615.61","low":"1606.86","close":"1608.82","volume":"821381.04","vol_ccy":"82138.104","vol_ccy_quote":"132284476.1562","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1608.99","low":"1600.73","close":"1602.09","volume":"1074957.73","vol_ccy":"107495.773","vol_ccy_quote":"172461590.03051","confirm":1},{"ts":1782952200000,"open":"1602.09","high":"1605.32","low":"1596.32","close":"1602.82","volume":"1117397.44","vol_ccy":"111739.744","vol_ccy_quote":"178897675.54688","confirm":1},{"ts":1782954000000,"open":"1602.82","high":"1612.47","low":"1601.8","close":"1611.06","volume":"909324.24","vol_ccy":"90932.424","vol_ccy_quote":"146154885.08665","confirm":1},{"ts":1782955800000,"open":"1611.06","high":"1624.66","low":"1611.06","close":"1619.87","volume":"1236150.2","vol_ccy":"123615.02","vol_ccy_quote":"200104425.6867","confirm":1},{"ts":1782957600000,"open":"1619.87","high":"1620.69","low":"1613.92","close":"1618.24","volume":"591327.37","vol_ccy":"59132.737","vol_ccy_quote":"95655203.99975","confirm":1},{"ts":1782959400000,"open":"1618.24","high":"1623.88","low":"1617.11","close":"1620.19","volume":"513498.24","vol_ccy":"51349.824","vol_ccy_quote":"83255426.15689","confirm":1},{"ts":1782961200000,"open":"1620.18","high":"1635.97","low":"1617.41","close":"1628.59","volume":"1287279.49","vol_ccy":"128727.949","vol_ccy_quote":"209365903.91655","confirm":1},{"ts":1782963000000,"open":"1628.59","high":"1641.98","low":"1626.47","close":"1638.69","volume":"1861345.54","vol_ccy":"186134.554","vol_ccy_quote":"304233701.44566","confirm":1},{"ts":1782964800000,"open":"1638.69","high":"1639.15","low":"1631.36","close":"1633.58","volume":"703629.68","vol_ccy":"70362.968","vol_ccy_quote":"115036269.45365","confirm":1},{"ts":1782966600000,"open":"1633.59","high":"1633.76","low":"1628.8","close":"1631.87","volume":"511994.42","vol_ccy":"51199.442","vol_ccy_quote":"83510979.72778","confirm":1},{"ts":1782968400000,"open":"1631.87","high":"1634.36","low":"1627.2","close":"1631.62","volume":"495112.06","vol_ccy":"49511.206","vol_ccy_quote":"80766736.79622","confirm":1},{"ts":1782970200000,"open":"1631.62","high":"1631.68","low":"1624.3","close":"1625.94","volume":"673844.34","vol_ccy":"67384.434","vol_ccy_quote":"109671885.16159","confirm":1},{"ts":1782972000000,"open":"1625.94","high":"1628.81","low":"1621.72","close":"1623.76","volume":"658046.64","vol_ccy":"65804.664","vol_ccy_quote":"106918489.05776","confirm":1},{"ts":1782973800000,"open":"1623.77","high":"1629.21","low":"1616.66","close":"1618.31","volume":"811831.5","vol_ccy":"81183.15","vol_ccy_quote":"131657406.1705","confirm":1},{"ts":1782975600000,"open":"1618.3","high":"1619.43","low":"1614.48","close":"1616.1","volume":"715631.49","vol_ccy":"71563.149","vol_ccy_quote":"115683681.86188","confirm":1},{"ts":1782977400000,"open":"1616.1","high":"1617.73","low":"1613.92","close":"1615.46","volume":"571087.66","vol_ccy":"57108.766","vol_ccy_quote":"92288931.5151","confirm":1},{"ts":1782979200000,"open":"1615.45","high":"1620.87","low":"1614.66","close":"1619","volume":"649677.57","vol_ccy":"64967.757","vol_ccy_quote":"105160035.46066","confirm":1},{"ts":1782981000000,"open":"1619","high":"1625.88","low":"1617.82","close":"1624.36","volume":"806406.94","vol_ccy":"80640.694","vol_ccy_quote":"130886619.26262","confirm":1},{"ts":1782982800000,"open":"1624.35","high":"1629.97","low":"1619.38","close":"1628.69","volume":"698960.1","vol_ccy":"69896.01","vol_ccy_quote":"113555791.01061","confirm":1},{"ts":1782984600000,"open":"1628.69","high":"1652.1","low":"1628.68","close":"1642.33","volume":"3802794.48","vol_ccy":"380279.448","vol_ccy_quote":"624505621.6948","confirm":1},{"ts":1782986400000,"open":"1642.34","high":"1647.11","low":"1640.31","close":"1645","volume":"788787.32","vol_ccy":"78878.732","vol_ccy_quote":"129675057.69579","confirm":1},{"ts":1782988200000,"open":"1644.99","high":"1649.33","low":"1642.39","close":"1645.58","volume":"723724.87","vol_ccy":"72372.487","vol_ccy_quote":"119121183.77126","confirm":1},{"ts":1782990000000,"open":"1645.57","high":"1654.65","low":"1644.42","close":"1647.24","volume":"1069447.76","vol_ccy":"106944.776","vol_ccy_quote":"176404151.86908","confirm":1},{"ts":1782991800000,"open":"1647.24","high":"1652.11","low":"1643.75","close":"1649.4","volume":"862705.58","vol_ccy":"86270.558","vol_ccy_quote":"142107066.04746","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1666","low":"1646.87","close":"1663.34","volume":"1941895.81","vol_ccy":"194189.581","vol_ccy_quote":"321538005.98407","confirm":1},{"ts":1782995400000,"open":"1663.34","high":"1670.53","low":"1649.66","close":"1661.7","volume":"3042716.66","vol_ccy":"304271.666","vol_ccy_quote":"505324662.74573","confirm":1},{"ts":1782997200000,"open":"1661.7","high":"1690.77","low":"1660","close":"1681.87","volume":"4269200.76","vol_ccy":"426920.076","vol_ccy_quote":"716229746.3544","confirm":1},{"ts":1782999000000,"open":"1681.87","high":"1713.63","low":"1677.69","close":"1709.99","volume":"6246484.46","vol_ccy":"624648.446","vol_ccy_quote":"1063555538.76665","confirm":1},{"ts":1783000800000,"open":"1710","high":"1725.4","low":"1696.09","close":"1700.73","volume":"4921642.3","vol_ccy":"492164.23","vol_ccy_quote":"842161739.36791","confirm":1},{"ts":1783002600000,"open":"1700.73","high":"1707.23","low":"1692.22","close":"1700.88","volume":"2249680.55","vol_ccy":"224968.055","vol_ccy_quote":"382127926.96057","confirm":1},{"ts":1783004400000,"open":"1700.87","high":"1702.94","low":"1687.81","close":"1699.04","volume":"1517891.54","vol_ccy":"151789.154","vol_ccy_quote":"257334384.32729","confirm":1},{"ts":1783006200000,"open":"1699.04","high":"1702.57","low":"1693.94","close":"1696.19","volume":"814732.42","vol_ccy":"81473.242","vol_ccy_quote":"138408427.54636","confirm":1},{"ts":1783008000000,"open":"1696.19","high":"1700.91","low":"1686.05","close":"1688.89","volume":"1302047.47","vol_ccy":"130204.747","vol_ccy_quote":"220389402.82746","confirm":1},{"ts":1783009800000,"open":"1688.89","high":"1703.73","low":"1688.23","close":"1698.99","volume":"1238244.5","vol_ccy":"123824.45","vol_ccy_quote":"210034767.76201","confirm":1},{"ts":1783011600000,"open":"1698.99","high":"1705.5","low":"1695.05","close":"1703.78","volume":"804967.75","vol_ccy":"80496.775","vol_ccy_quote":"136910449.38077","confirm":1},{"ts":1783013400000,"open":"1703.79","high":"1703.79","low":"1693.42","close":"1695.08","volume":"668197.33","vol_ccy":"66819.733","vol_ccy_quote":"113410372.41394","confirm":1},{"ts":1783015200000,"open":"1695.09","high":"1703.2","low":"1694.5","close":"1703.1","volume":"414094.35","vol_ccy":"41409.435","vol_ccy_quote":"70398535.21516","confirm":1},{"ts":1783017000000,"open":"1703.09","high":"1706.51","low":"1699.54","close":"1701.3","volume":"471755.4","vol_ccy":"47175.54","vol_ccy_quote":"80356696.35219","confirm":1},{"ts":1783018800000,"open":"1701.3","high":"1702.58","low":"1693.79","close":"1698.61","volume":"475235.22","vol_ccy":"47523.522","vol_ccy_quote":"80711315.0435","confirm":1},{"ts":1783020600000,"open":"1698.62","high":"1704.54","low":"1696.49","close":"1699.27","volume":"519301.33","vol_ccy":"51930.133","vol_ccy_quote":"88330363.71484","confirm":1},{"ts":1783022400000,"open":"1699.27","high":"1701.86","low":"1696.02","close":"1696.09","volume":"320112.1","vol_ccy":"32011.21","vol_ccy_quote":"54370418.14908","confirm":1},{"ts":1783024200000,"open":"1696.09","high":"1706.36","low":"1695.4","close":"1704.98","volume":"575311.9","vol_ccy":"57531.19","vol_ccy_quote":"97900499.6214","confirm":1},{"ts":1783026000000,"open":"1704.98","high":"1705.25","low":"1702.6","close":"1703.13","volume":"203307.96","vol_ccy":"20330.796","vol_ccy_quote":"34634522.29881","confirm":1},{"ts":1783027800000,"open":"1703.13","high":"1703.13","low":"1696.29","close":"1699.37","volume":"280738.85","vol_ccy":"28073.885","vol_ccy_quote":"47709725.69839","confirm":1},{"ts":1783029600000,"open":"1699.36","high":"1699.98","low":"1695.56","close":"1695.64","volume":"235405.24","vol_ccy":"23540.524","vol_ccy_quote":"39943046.63345","confirm":1},{"ts":1783031400000,"open":"1695.63","high":"1700.34","low":"1693.23","close":"1696.01","volume":"280303.98","vol_ccy":"28030.398","vol_ccy_quote":"47546581.16039","confirm":1},{"ts":1783033200000,"open":"1696.01","high":"1699","low":"1691.05","close":"1697.5","volume":"395597.27","vol_ccy":"39559.727","vol_ccy_quote":"67012635.16885","confirm":1},{"ts":1783035000000,"open":"1697.5","high":"1700.98","low":"1695.13","close":"1700","volume":"358819.25","vol_ccy":"35881.925","vol_ccy_quote":"60939966.8836","confirm":1},{"ts":1783036800000,"open":"1700","high":"1702.47","low":"1696.58","close":"1696.61","volume":"434716.95","vol_ccy":"43471.695","vol_ccy_quote":"73884865.00731","confirm":1},{"ts":1783038600000,"open":"1696.61","high":"1700","low":"1694","close":"1696.03","volume":"339254.69","vol_ccy":"33925.469","vol_ccy_quote":"57557480.37388","confirm":1},{"ts":1783040400000,"open":"1696.03","high":"1718.69","low":"1694.66","close":"1708","volume":"1580258.8","vol_ccy":"158025.88","vol_ccy_quote":"270085221.63652","confirm":1},{"ts":1783042200000,"open":"1708.01","high":"1717.86","low":"1706.74","close":"1711.7","volume":"801035.27","vol_ccy":"80103.527","vol_ccy_quote":"137347179.64872","confirm":1},{"ts":1783044000000,"open":"1711.71","high":"1714.69","low":"1701.01","close":"1701.12","volume":"762232.45","vol_ccy":"76223.245","vol_ccy_quote":"130241907.96071","confirm":1},{"ts":1783045800000,"open":"1701.13","high":"1705.12","low":"1695.47","close":"1704.11","volume":"765019.02","vol_ccy":"76501.902","vol_ccy_quote":"130057934.48069","confirm":1},{"ts":1783047600000,"open":"1704.11","high":"1711.64","low":"1698.61","close":"1710.35","volume":"557727.34","vol_ccy":"55772.734","vol_ccy_quote":"95150177.13265","confirm":1},{"ts":1783049400000,"open":"1710.34","high":"1710.5","low":"1703","close":"1705.82","volume":"347217.67","vol_ccy":"34721.767","vol_ccy_quote":"59244262.80813","confirm":1},{"ts":1783051200000,"open":"1705.82","high":"1707.99","low":"1702.17","close":"1704.39","volume":"270989.59","vol_ccy":"27098.959","vol_ccy_quote":"46189876.30101","confirm":1},{"ts":1783053000000,"open":"1704.38","high":"1706.83","low":"1701.62","close":"1702.51","volume":"323963.11","vol_ccy":"32396.311","vol_ccy_quote":"55215717.3513","confirm":1},{"ts":1783054800000,"open":"1702.51","high":"1710.82","low":"1701.66","close":"1709.2","volume":"392309.27","vol_ccy":"39230.927","vol_ccy_quote":"66954656.36823","confirm":1},{"ts":1783056600000,"open":"1709.2","high":"1721.52","low":"1708.76","close":"1714.16","volume":"1183062.37","vol_ccy":"118306.237","vol_ccy_quote":"202967783.18321","confirm":1},{"ts":1783058400000,"open":"1714.16","high":"1720.96","low":"1713.21","close":"1716.16","volume":"726213.12","vol_ccy":"72621.312","vol_ccy_quote":"124729522.16451","confirm":1},{"ts":1783060200000,"open":"1716.15","high":"1718.89","low":"1712.14","close":"1715.28","volume":"405616.56","vol_ccy":"40561.656","vol_ccy_quote":"69571177.70201","confirm":1},{"ts":1783062000000,"open":"1715.28","high":"1718.2","low":"1713.29","close":"1716.93","volume":"291068.05","vol_ccy":"29106.805","vol_ccy_quote":"49952489.19762","confirm":1},{"ts":1783063800000,"open":"1716.92","high":"1721.84","low":"1715.5","close":"1717.05","volume":"579159.75","vol_ccy":"57915.975","vol_ccy_quote":"99525328.91351","confirm":1},{"ts":1783065600000,"open":"1717.05","high":"1722.96","low":"1715.2","close":"1719.26","volume":"590774.78","vol_ccy":"59077.478","vol_ccy_quote":"101536418.29267","confirm":1},{"ts":1783067400000,"open":"1719.26","high":"1734.99","low":"1716.97","close":"1719.04","volume":"2384723.65","vol_ccy":"238472.365","vol_ccy_quote":"411832539.44449","confirm":1},{"ts":1783069200000,"open":"1719.04","high":"1729.16","low":"1716.16","close":"1725.32","volume":"1039600.62","vol_ccy":"103960.062","vol_ccy_quote":"179334536.5368","confirm":1},{"ts":1783071000000,"open":"1725.32","high":"1730.84","low":"1720.22","close":"1725.55","volume":"693471.64","vol_ccy":"69347.164","vol_ccy_quote":"119629210.54127","confirm":1},{"ts":1783072800000,"open":"1725.55","high":"1740","low":"1725.55","close":"1735.79","volume":"2174978.05","vol_ccy":"217497.805","vol_ccy_quote":"377120283.30113","confirm":1},{"ts":1783074600000,"open":"1735.79","high":"1748.5","low":"1734","close":"1741.44","volume":"2257286.82","vol_ccy":"225728.682","vol_ccy_quote":"393406244.99506","confirm":1},{"ts":1783076400000,"open":"1741.43","high":"1747.54","low":"1736.47","close":"1741.72","volume":"1430626.67","vol_ccy":"143062.667","vol_ccy_quote":"249257593.36218","confirm":1},{"ts":1783078200000,"open":"1741.73","high":"1744.66","low":"1738.35","close":"1741.66","volume":"594326.98","vol_ccy":"59432.698","vol_ccy_quote":"103474494.30589","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1744.4","low":"1730.73","close":"1733.88","volume":"1152928.39","vol_ccy":"115292.839","vol_ccy_quote":"200186764.83386","confirm":1},{"ts":1783081800000,"open":"1733.87","high":"1736.47","low":"1731.04","close":"1735.85","volume":"477115.86","vol_ccy":"47711.586","vol_ccy_quote":"82721687.27195","confirm":1},{"ts":1783083600000,"open":"1735.85","high":"1746.94","low":"1735.4","close":"1744.06","volume":"815973.64","vol_ccy":"81597.364","vol_ccy_quote":"142005182.56024","confirm":1},{"ts":1783085400000,"open":"1744.06","high":"1753.5","low":"1742.38","close":"1747.46","volume":"1562895.28","vol_ccy":"156289.528","vol_ccy_quote":"273169109.6273","confirm":1},{"ts":1783087200000,"open":"1747.46","high":"1747.46","low":"1728.08","close":"1733.2","volume":"1783008.94","vol_ccy":"178300.894","vol_ccy_quote":"309477875.45432","confirm":1},{"ts":1783089000000,"open":"1733.19","high":"1739.77","low":"1729.28","close":"1736.49","volume":"841735.63","vol_ccy":"84173.563","vol_ccy_quote":"146046004.37397","confirm":1},{"ts":1783090800000,"open":"1736.49","high":"1745.93","low":"1731.62","close":"1732.76","volume":"1562346.73","vol_ccy":"156234.673","vol_ccy_quote":"271638021.74336","confirm":1},{"ts":1783092600000,"open":"1732.76","high":"1736.81","low":"1729.03","close":"1730.47","volume":"734945.82","vol_ccy":"73494.582","vol_ccy_quote":"127323657.01161","confirm":1},{"ts":1783094400000,"open":"1730.47","high":"1735.03","low":"1727","close":"1733.5","volume":"894313.16","vol_ccy":"89431.316","vol_ccy_quote":"154767166.43976","confirm":1},{"ts":1783096200000,"open":"1733.49","high":"1734.88","low":"1729.65","close":"1732.92","volume":"285831.63","vol_ccy":"28583.163","vol_ccy_quote":"49511002.45395","confirm":1},{"ts":1783098000000,"open":"1732.92","high":"1737.8","low":"1731.63","close":"1735.73","volume":"550101.65","vol_ccy":"55010.165","vol_ccy_quote":"95461656.39193","confirm":1},{"ts":1783099800000,"open":"1735.73","high":"1741","low":"1734.68","close":"1737.58","volume":"485123.47","vol_ccy":"48512.347","vol_ccy_quote":"84344256.26028","confirm":1},{"ts":1783101600000,"open":"1737.59","high":"1738.15","low":"1735.38","close":"1737.58","volume":"155198.22","vol_ccy":"15519.822","vol_ccy_quote":"26951413.2424","confirm":1},{"ts":1783103400000,"open":"1737.58","high":"1740.47","low":"1737.21","close":"1737.96","volume":"318180.52","vol_ccy":"31818.052","vol_ccy_quote":"55312867.80684","confirm":1},{"ts":1783105200000,"open":"1737.95","high":"1747.17","low":"1736.5","close":"1746.04","volume":"897864.53","vol_ccy":"89786.453","vol_ccy_quote":"156517932.36854","confirm":1},{"ts":1783107000000,"open":"1746.04","high":"1752.94","low":"1744.2","close":"1744.65","volume":"820963.41","vol_ccy":"82096.341","vol_ccy_quote":"143487170.88669","confirm":1},{"ts":1783108800000,"open":"1744.65","high":"1757.28","low":"1742.67","close":"1753.26","volume":"1115997.17","vol_ccy":"111599.717","vol_ccy_quote":"195394137.13766","confirm":1},{"ts":1783110600000,"open":"1753.27","high":"1773.64","low":"1751.31","close":"1765.54","volume":"2621280.76","vol_ccy":"262128.076","vol_ccy_quote":"462607139.42085","confirm":1},{"ts":1783112400000,"open":"1765.54","high":"1776","low":"1763.19","close":"1763.19","volume":"1073342.87","vol_ccy":"107334.287","vol_ccy_quote":"189721948.41133","confirm":1},{"ts":1783114200000,"open":"1763.2","high":"1766.91","low":"1756.06","close":"1762.69","volume":"644327.27","vol_ccy":"64432.727","vol_ccy_quote":"113443028.33871","confirm":1},{"ts":1783116000000,"open":"1762.7","high":"1763.7","low":"1755.61","close":"1759.47","volume":"534474.31","vol_ccy":"53447.431","vol_ccy_quote":"94022620.44418","confirm":1},{"ts":1783117800000,"open":"1759.47","high":"1760.73","low":"1755.09","close":"1756.8","volume":"297233.61","vol_ccy":"29723.361","vol_ccy_quote":"52225674.50839","confirm":1},{"ts":1783119600000,"open":"1756.8","high":"1761.45","low":"1754.47","close":"1757.66","volume":"414343","vol_ccy":"41434.3","vol_ccy_quote":"72827305.63097","confirm":1},{"ts":1783121400000,"open":"1757.65","high":"1760.2","low":"1755.85","close":"1757.25","volume":"372652.73","vol_ccy":"37265.273","vol_ccy_quote":"65520906.3987","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1763.38","low":"1756.5","close":"1758.01","volume":"658089.1","vol_ccy":"65808.91","vol_ccy_quote":"115820717.95617","confirm":1},{"ts":1783125000000,"open":"1758.01","high":"1759.6","low":"1755.52","close":"1757.73","volume":"371708.64","vol_ccy":"37170.864","vol_ccy_quote":"65327219.4152","confirm":1},{"ts":1783126800000,"open":"1757.73","high":"1757.73","low":"1745.1","close":"1748.79","volume":"1141767.6","vol_ccy":"114176.76","vol_ccy_quote":"199830276.4503","confirm":1},{"ts":1783128600000,"open":"1748.79","high":"1750","low":"1745.18","close":"1747.32","volume":"358412.21","vol_ccy":"35841.221","vol_ccy_quote":"62618441.84649","confirm":1},{"ts":1783130400000,"open":"1747.31","high":"1749.4","low":"1746.3","close":"1747.06","volume":"245614.78","vol_ccy":"24561.478","vol_ccy_quote":"42925040.91012","confirm":1},{"ts":1783132200000,"open":"1747.06","high":"1750.33","low":"1743.13","close":"1748.69","volume":"407847.51","vol_ccy":"40784.751","vol_ccy_quote":"71233286.77244","confirm":1},{"ts":1783134000000,"open":"1748.69","high":"1750.01","low":"1746.5","close":"1748.3","volume":"225529.62","vol_ccy":"22552.962","vol_ccy_quote":"39431527.49006","confirm":1},{"ts":1783135800000,"open":"1748.31","high":"1755.99","low":"1747.07","close":"1753","volume":"414658.92","vol_ccy":"41465.892","vol_ccy_quote":"72681940.5793","confirm":1},{"ts":1783137600000,"open":"1753","high":"1756.54","low":"1751.13","close":"1753.04","volume":"369974.91","vol_ccy":"36997.491","vol_ccy_quote":"64883809.09275","confirm":1},{"ts":1783139400000,"open":"1753.04","high":"1763.99","low":"1752.69","close":"1760.92","volume":"771031.66","vol_ccy":"77103.166","vol_ccy_quote":"135633872.4096","confirm":1},{"ts":1783141200000,"open":"1760.93","high":"1761.06","low":"1752.23","close":"1754.24","volume":"603218.47","vol_ccy":"60321.847","vol_ccy_quote":"105881000.5092","confirm":1},{"ts":1783143000000,"open":"1754.24","high":"1759","low":"1753.75","close":"1755.42","volume":"337208.07","vol_ccy":"33720.807","vol_ccy_quote":"59223251.48062","confirm":1},{"ts":1783144800000,"open":"1755.42","high":"1760.83","low":"1750.74","close":"1753.54","volume":"540597.32","vol_ccy":"54059.732","vol_ccy_quote":"94900693.62468","confirm":1},{"ts":1783146600000,"open":"1753.55","high":"1756.49","low":"1752.7","close":"1754.08","volume":"260235.82","vol_ccy":"26023.582","vol_ccy_quote":"45657065.94557","confirm":1},{"ts":1783148400000,"open":"1754.07","high":"1757.72","low":"1752.11","close":"1754.94","volume":"399554.55","vol_ccy":"39955.455","vol_ccy_quote":"70107347.94428","confirm":1},{"ts":1783150200000,"open":"1754.94","high":"1758.91","low":"1753.64","close":"1757.48","volume":"337512.49","vol_ccy":"33751.249","vol_ccy_quote":"59286392.80198","confirm":1},{"ts":1783152000000,"open":"1757.48","high":"1760.49","low":"1756.59","close":"1756.6","volume":"267473.35","vol_ccy":"26747.335","vol_ccy_quote":"47030114.47277","confirm":1},{"ts":1783153800000,"open":"1756.6","high":"1764.74","low":"1756.43","close":"1761.35","volume":"645884.05","vol_ccy":"64588.405","vol_ccy_quote":"113777497.60127","confirm":1},{"ts":1783155600000,"open":"1761.35","high":"1762.29","low":"1757.83","close":"1758.99","volume":"299032.79","vol_ccy":"29903.279","vol_ccy_quote":"52616828.88237","confirm":1},{"ts":1783157400000,"open":"1759","high":"1759","low":"1754","close":"1757.36","volume":"319710.08","vol_ccy":"31971.008","vol_ccy_quote":"56143590.35001","confirm":1},{"ts":1783159200000,"open":"1757.35","high":"1760.3","low":"1756.23","close":"1758.32","volume":"202745.43","vol_ccy":"20274.543","vol_ccy_quote":"35656281.97926","confirm":1},{"ts":1783161000000,"open":"1758.33","high":"1759.8","low":"1756.61","close":"1758.35","volume":"160287.87","vol_ccy":"16028.787","vol_ccy_quote":"28181057.71444","confirm":1},{"ts":1783162800000,"open":"1758.35","high":"1758.35","low":"1755.37","close":"1757.09","volume":"231610.98","vol_ccy":"23161.098","vol_ccy_quote":"40690636.63297","confirm":1},{"ts":1783164600000,"open":"1757.1","high":"1759.44","low":"1756.58","close":"1757.27","volume":"167428.62","vol_ccy":"16742.862","vol_ccy_quote":"29433752.54209","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1762.9","low":"1757.28","close":"1762.26","volume":"308956.33","vol_ccy":"30895.633","vol_ccy_quote":"54387790.14042","confirm":1},{"ts":1783168200000,"open":"1762.25","high":"1765.72","low":"1761.01","close":"1763.42","volume":"424117.9","vol_ccy":"42411.79","vol_ccy_quote":"74790505.42441","confirm":1},{"ts":1783170000000,"open":"1763.43","high":"1778.7","low":"1760.73","close":"1767.88","volume":"1422804.83","vol_ccy":"142280.483","vol_ccy_quote":"251823968.2095","confirm":1},{"ts":1783171800000,"open":"1767.89","high":"1768.31","low":"1761.1","close":"1763.16","volume":"612031.99","vol_ccy":"61203.199","vol_ccy_quote":"107925481.78349","confirm":1},{"ts":1783173600000,"open":"1763.16","high":"1774.31","low":"1763.04","close":"1770.08","volume":"888593.1","vol_ccy":"88859.31","vol_ccy_quote":"157265874.32784","confirm":1},{"ts":1783175400000,"open":"1770.07","high":"1772.1","low":"1767.23","close":"1771.36","volume":"389970.69","vol_ccy":"38997.069","vol_ccy_quote":"68999669.08271","confirm":1},{"ts":1783177200000,"open":"1771.36","high":"1803.33","low":"1771.35","close":"1792.97","volume":"4833010.87","vol_ccy":"483301.087","vol_ccy_quote":"864314165.7137","confirm":1},{"ts":1783179000000,"open":"1792.97","high":"1795.86","low":"1788.02","close":"1790.57","volume":"1088272.96","vol_ccy":"108827.296","vol_ccy_quote":"194949828.49044","confirm":1},{"ts":1783180800000,"open":"1790.57","high":"1791.74","low":"1782.77","close":"1786.67","volume":"1156429.96","vol_ccy":"115642.996","vol_ccy_quote":"206636805.83076","confirm":1},{"ts":1783182600000,"open":"1786.67","high":"1790.98","low":"1786","close":"1786.52","volume":"452773.49","vol_ccy":"45277.349","vol_ccy_quote":"80952906.42809","confirm":1},{"ts":1783184400000,"open":"1786.51","high":"1787.01","low":"1778.33","close":"1786.66","volume":"871790.35","vol_ccy":"87179.035","vol_ccy_quote":"155342198.38728","confirm":1},{"ts":1783186200000,"open":"1786.66","high":"1808.58","low":"1786.65","close":"1799.03","volume":"2253333.05","vol_ccy":"225333.305","vol_ccy_quote":"405223526.77844","confirm":1},{"ts":1783188000000,"open":"1799.02","high":"1805.48","low":"1795","close":"1796.09","volume":"838900.54","vol_ccy":"83890.054","vol_ccy_quote":"151006368.23218","confirm":1},{"ts":1783189800000,"open":"1796.08","high":"1796.08","low":"1791.11","close":"1793.17","volume":"456346.87","vol_ccy":"45634.687","vol_ccy_quote":"81858400.81778","confirm":1},{"ts":1783191600000,"open":"1793.17","high":"1795.86","low":"1787.77","close":"1794.39","volume":"471130.58","vol_ccy":"47113.058","vol_ccy_quote":"84409080.03849","confirm":1},{"ts":1783193400000,"open":"1794.39","high":"1797.48","low":"1790.01","close":"1792.02","volume":"316454.21","vol_ccy":"31645.421","vol_ccy_quote":"56771057.25953","confirm":1},{"ts":1783195200000,"open":"1792.01","high":"1795.2","low":"1782.63","close":"1783.99","volume":"623600.89","vol_ccy":"62360.089","vol_ccy_quote":"111459034.57697","confirm":1},{"ts":1783197000000,"open":"1783.99","high":"1789.67","low":"1783.5","close":"1786.32","volume":"250822.3","vol_ccy":"25082.23","vol_ccy_quote":"44831919.16829","confirm":1},{"ts":1783198800000,"open":"1786.32","high":"1792.39","low":"1785.36","close":"1791.89","volume":"318073.11","vol_ccy":"31807.311","vol_ccy_quote":"56923648.78904","confirm":1},{"ts":1783200600000,"open":"1791.88","high":"1793.77","low":"1787.53","close":"1788.48","volume":"231639.72","vol_ccy":"23163.972","vol_ccy_quote":"41477984.11721","confirm":1},{"ts":1783202400000,"open":"1788.48","high":"1788.7","low":"1783","close":"1784.88","volume":"221045.06","vol_ccy":"22104.506","vol_ccy_quote":"39466457.07679","confirm":1},{"ts":1783204200000,"open":"1784.88","high":"1785.5","low":"1781.28","close":"1783.94","volume":"215517.14","vol_ccy":"21551.714","vol_ccy_quote":"38434534.48089","confirm":1},{"ts":1783206000000,"open":"1783.93","high":"1784.95","low":"1770.1","close":"1778.41","volume":"1050875.01","vol_ccy":"105087.501","vol_ccy_quote":"186670990.18072","confirm":1},{"ts":1783207800000,"open":"1778.41","high":"1782.32","low":"1778.14","close":"1780","volume":"279739","vol_ccy":"27973.9","vol_ccy_quote":"49801606.80982","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1772.18","close":"1774.47","volume":"469980.24","vol_ccy":"46998.024","vol_ccy_quote":"83441240.61931","confirm":1},{"ts":1783211400000,"open":"1774.46","high":"1776.05","low":"1768.03","close":"1771.97","volume":"485936.13","vol_ccy":"48593.613","vol_ccy_quote":"86098370.49792","confirm":1},{"ts":1783213200000,"open":"1771.97","high":"1773.91","low":"1762.88","close":"1767.77","volume":"837149.52","vol_ccy":"83714.952","vol_ccy_quote":"147939554.12461","confirm":1},{"ts":1783215000000,"open":"1767.78","high":"1767.78","low":"1760.12","close":"1765.73","volume":"623942.41","vol_ccy":"62394.241","vol_ccy_quote":"110036015.18433","confirm":1},{"ts":1783216800000,"open":"1765.72","high":"1767.23","low":"1756","close":"1763.41","volume":"818187.21","vol_ccy":"81818.721","vol_ccy_quote":"144073466.97711","confirm":1},{"ts":1783218600000,"open":"1763.41","high":"1765.46","low":"1756.04","close":"1760.08","volume":"509039.21","vol_ccy":"50903.921","vol_ccy_quote":"89601091.88744","confirm":1},{"ts":1783220400000,"open":"1760.08","high":"1763.35","low":"1757.12","close":"1757.79","volume":"369340.91","vol_ccy":"36934.091","vol_ccy_quote":"65013846.16667","confirm":1},{"ts":1783222200000,"open":"1757.8","high":"1762.5","low":"1757.61","close":"1760.8","volume":"295966.96","vol_ccy":"29596.696","vol_ccy_quote":"52112731.88836","confirm":1},{"ts":1783224000000,"open":"1760.8","high":"1767.99","low":"1759.22","close":"1766.57","volume":"532442.21","vol_ccy":"53244.221","vol_ccy_quote":"93969946.58586","confirm":1},{"ts":1783225800000,"open":"1766.56","high":"1772.63","low":"1766.24","close":"1766.64","volume":"701292.52","vol_ccy":"70129.252","vol_ccy_quote":"124079515.85763","confirm":1},{"ts":1783227600000,"open":"1766.63","high":"1767.01","low":"1762.22","close":"1764.09","volume":"325237.36","vol_ccy":"32523.736","vol_ccy_quote":"57397318.2054","confirm":1},{"ts":1783229400000,"open":"1764.09","high":"1766.39","low":"1759.22","close":"1765.29","volume":"411362.49","vol_ccy":"41136.249","vol_ccy_quote":"72525493.45083","confirm":1},{"ts":1783231200000,"open":"1765.28","high":"1765.38","low":"1761.23","close":"1764.34","volume":"184418.53","vol_ccy":"18441.853","vol_ccy_quote":"32519124.16588","confirm":1},{"ts":1783233000000,"open":"1764.35","high":"1767.45","low":"1762.61","close":"1763.98","volume":"267093.17","vol_ccy":"26709.317","vol_ccy_quote":"47137916.55311","confirm":1},{"ts":1783234800000,"open":"1763.98","high":"1764.8","low":"1761","close":"1762.42","volume":"227715.71","vol_ccy":"22771.571","vol_ccy_quote":"40143415.1987","confirm":1},{"ts":1783236600000,"open":"1762.42","high":"1772.12","low":"1762.42","close":"1769.19","volume":"604240.89","vol_ccy":"60424.089","vol_ccy_quote":"106829996.56952","confirm":1},{"ts":1783238400000,"open":"1769.19","high":"1772.52","low":"1765.62","close":"1766.5","volume":"366856.63","vol_ccy":"36685.663","vol_ccy_quote":"64867993.81931","confirm":1},{"ts":1783240200000,"open":"1766.5","high":"1769.78","low":"1765.71","close":"1766.77","volume":"179147.47","vol_ccy":"17914.747","vol_ccy_quote":"31666753.88636","confirm":1},{"ts":1783242000000,"open":"1766.77","high":"1766.98","low":"1760.3","close":"1760.51","volume":"342403.22","vol_ccy":"34240.322","vol_ccy_quote":"60391208.05314","confirm":1},{"ts":1783243800000,"open":"1760.52","high":"1761.99","low":"1747.32","close":"1757.35","volume":"1821216.72","vol_ccy":"182121.672","vol_ccy_quote":"319474861.22677","confirm":1},{"ts":1783245600000,"open":"1757.35","high":"1761.4","low":"1754.16","close":"1758.19","volume":"475102.8","vol_ccy":"47510.28","vol_ccy_quote":"83525961.99351","confirm":1},{"ts":1783247400000,"open":"1758.19","high":"1761.35","low":"1757.73","close":"1760.84","volume":"266794.34","vol_ccy":"26679.434","vol_ccy_quote":"46941010.55182","confirm":1},{"ts":1783249200000,"open":"1760.85","high":"1764.65","low":"1758.19","close":"1758.46","volume":"471625.44","vol_ccy":"47162.544","vol_ccy_quote":"83081982.87027","confirm":1},{"ts":1783251000000,"open":"1758.46","high":"1762.19","low":"1757.89","close":"1759.34","volume":"203463.51","vol_ccy":"20346.351","vol_ccy_quote":"35814038.55343","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1766.21","low":"1755.36","close":"1765.24","volume":"593680.41","vol_ccy":"59368.041","vol_ccy_quote":"104562982.03703","confirm":1},{"ts":1783254600000,"open":"1765.25","high":"1768.77","low":"1763.04","close":"1764.03","volume":"452362.82","vol_ccy":"45236.282","vol_ccy_quote":"79871362.68694","confirm":1},{"ts":1783256400000,"open":"1764.03","high":"1766.64","low":"1760.39","close":"1762.74","volume":"421566.63","vol_ccy":"42156.663","vol_ccy_quote":"74362180.0826","confirm":1},{"ts":1783258200000,"open":"1762.74","high":"1766.28","low":"1761.75","close":"1765.6","volume":"285193.13","vol_ccy":"28519.313","vol_ccy_quote":"50314419.72801","confirm":1},{"ts":1783260000000,"open":"1765.6","high":"1767.99","low":"1764.1","close":"1766.51","volume":"392692.37","vol_ccy":"39269.237","vol_ccy_quote":"69356131.32347","confirm":1},{"ts":1783261800000,"open":"1766.51","high":"1772.63","low":"1764.02","close":"1771.68","volume":"653283.88","vol_ccy":"65328.388","vol_ccy_quote":"115556800.77588","confirm":1},{"ts":1783263600000,"open":"1771.68","high":"1781.79","low":"1770.32","close":"1774.09","volume":"1422492.27","vol_ccy":"142249.227","vol_ccy_quote":"252582962.10573","confirm":1},{"ts":1783265400000,"open":"1774.1","high":"1778.44","low":"1769.09","close":"1773.99","volume":"556433.12","vol_ccy":"55643.312","vol_ccy_quote":"98653855.99342","confirm":1},{"ts":1783267200000,"open":"1773.99","high":"1776.89","low":"1770.5","close":"1770.78","volume":"383201.59","vol_ccy":"38320.159","vol_ccy_quote":"67965936.93533","confirm":1},{"ts":1783269000000,"open":"1770.79","high":"1772.94","low":"1769.6","close":"1772.14","volume":"315452.35","vol_ccy":"31545.235","vol_ccy_quote":"55870559.45768","confirm":1},{"ts":1783270800000,"open":"1772.14","high":"1786.11","low":"1772.14","close":"1778.07","volume":"1049590.06","vol_ccy":"104959.006","vol_ccy_quote":"186838524.2835","confirm":1},{"ts":1783272600000,"open":"1778.07","high":"1782.01","low":"1775.65","close":"1778.66","volume":"432396.34","vol_ccy":"43239.634","vol_ccy_quote":"76918295.86043","confirm":1},{"ts":1783274400000,"open":"1778.67","high":"1780.71","low":"1777.21","close":"1779.01","volume":"196513.67","vol_ccy":"19651.367","vol_ccy_quote":"34962108.49854","confirm":1},{"ts":1783276200000,"open":"1779.01","high":"1786.43","low":"1778.08","close":"1780.56","volume":"361603.45","vol_ccy":"36160.345","vol_ccy_quote":"64436259.18244","confirm":1},{"ts":1783278000000,"open":"1780.55","high":"1783.99","low":"1776.93","close":"1779.61","volume":"223479.69","vol_ccy":"22347.969","vol_ccy_quote":"39797168.70967","confirm":1},{"ts":1783279800000,"open":"1779.6","high":"1782.3","low":"1778.69","close":"1780.84","volume":"106990.4","vol_ccy":"10699.04","vol_ccy_quote":"19052689.91473","confirm":1},{"ts":1783281600000,"open":"1780.85","high":"1782.99","low":"1775.29","close":"1776.79","volume":"246980.87","vol_ccy":"24698.087","vol_ccy_quote":"43936426.52641","confirm":1},{"ts":1783283400000,"open":"1776.8","high":"1777.7","low":"1775.34","close":"1776.63","volume":"122239.05","vol_ccy":"12223.905","vol_ccy_quote":"21717776.64524","confirm":1},{"ts":1783285200000,"open":"1776.63","high":"1782.72","low":"1768.11","close":"1780.1","volume":"662379.2","vol_ccy":"66237.92","vol_ccy_quote":"117503782.5441","confirm":1},{"ts":1783287000000,"open":"1780.1","high":"1792.92","low":"1777.68","close":"1786","volume":"878523.33","vol_ccy":"87852.333","vol_ccy_quote":"156895901.11172","confirm":1},{"ts":1783288800000,"open":"1786","high":"1803.55","low":"1783.24","close":"1801","volume":"1534686.92","vol_ccy":"153468.692","vol_ccy_quote":"275461783.48194","confirm":1},{"ts":1783290600000,"open":"1801","high":"1807.66","low":"1785.23","close":"1789.13","volume":"1436690.38","vol_ccy":"143669.038","vol_ccy_quote":"257859300.3721","confirm":1},{"ts":1783292400000,"open":"1789.14","high":"1801.88","low":"1788","close":"1790.95","volume":"1107557.52","vol_ccy":"110755.752","vol_ccy_quote":"198803601.48337","confirm":1},{"ts":1783294200000,"open":"1790.96","high":"1792.35","low":"1781.6","close":"1784.86","volume":"538362.6","vol_ccy":"53836.26","vol_ccy_quote":"96166933.14727","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1789.6","low":"1776","close":"1777.07","volume":"913864.42","vol_ccy":"91386.442","vol_ccy_quote":"162915566.30541","confirm":1},{"ts":1783297800000,"open":"1777.07","high":"1793.39","low":"1773.56","close":"1792.55","volume":"1037925.77","vol_ccy":"103792.577","vol_ccy_quote":"185271503.98951","confirm":1},{"ts":1783299600000,"open":"1792.54","high":"1794.59","low":"1785.18","close":"1789.02","volume":"549641.86","vol_ccy":"54964.186","vol_ccy_quote":"98411878.59353","confirm":1},{"ts":1783301400000,"open":"1789.02","high":"1798.37","low":"1784.4","close":"1785.53","volume":"903949.05","vol_ccy":"90394.905","vol_ccy_quote":"161978444.74137","confirm":1},{"ts":1783303200000,"open":"1785.54","high":"1789.77","low":"1780.01","close":"1784.37","volume":"738890.71","vol_ccy":"73889.071","vol_ccy_quote":"131859637.7568","confirm":1},{"ts":1783305000000,"open":"1784.37","high":"1787.65","low":"1778.4","close":"1783.01","volume":"428923.53","vol_ccy":"42892.353","vol_ccy_quote":"76446175.85342","confirm":1},{"ts":1783306800000,"open":"1783","high":"1784.6","low":"1772.18","close":"1776.98","volume":"736753.44","vol_ccy":"73675.344","vol_ccy_quote":"130997862.22488","confirm":1},{"ts":1783308600000,"open":"1776.98","high":"1779.78","low":"1770.58","close":"1779.04","volume":"755420.29","vol_ccy":"75542.029","vol_ccy_quote":"134147444.82087","confirm":1},{"ts":1783310400000,"open":"1779.05","high":"1781.91","low":"1775.69","close":"1777.32","volume":"380987.17","vol_ccy":"38098.717","vol_ccy_quote":"67779771.38048","confirm":1},{"ts":1783312200000,"open":"1777.31","high":"1785","low":"1775.43","close":"1777.29","volume":"536455.23","vol_ccy":"53645.523","vol_ccy_quote":"95530472.06118","confirm":1},{"ts":1783314000000,"open":"1777.29","high":"1777.66","low":"1765.47","close":"1766.99","volume":"1008480.07","vol_ccy":"100848.007","vol_ccy_quote":"178625021.02737","confirm":1},{"ts":1783315800000,"open":"1766.98","high":"1775.46","low":"1763.54","close":"1773.35","volume":"787056.04","vol_ccy":"78705.604","vol_ccy_quote":"139272055.51208","confirm":1},{"ts":1783317600000,"open":"1773.36","high":"1774.62","low":"1769.09","close":"1771.83","volume":"392827.18","vol_ccy":"39282.718","vol_ccy_quote":"69588518.65831","confirm":1},{"ts":1783319400000,"open":"1771.82","high":"1774.06","low":"1768.41","close":"1768.8","volume":"387392.54","vol_ccy":"38739.254","vol_ccy_quote":"68616621.21108","confirm":1},{"ts":1783321200000,"open":"1768.8","high":"1772.82","low":"1766.11","close":"1770","volume":"482407.34","vol_ccy":"48240.734","vol_ccy_quote":"85375083.20603","confirm":1},{"ts":1783323000000,"open":"1770.01","high":"1774.78","low":"1767.8","close":"1771.59","volume":"434001.75","vol_ccy":"43400.175","vol_ccy_quote":"76905189.17459","confirm":1},{"ts":1783324800000,"open":"1771.59","high":"1777.8","low":"1769.75","close":"1771.27","volume":"537509.14","vol_ccy":"53750.914","vol_ccy_quote":"95323915.99367","confirm":1},{"ts":1783326600000,"open":"1771.27","high":"1771.27","low":"1761.62","close":"1765.11","volume":"791512.29","vol_ccy":"79151.229","vol_ccy_quote":"139718854.02137","confirm":1},{"ts":1783328400000,"open":"1765.11","high":"1765.59","low":"1759.41","close":"1762.02","volume":"746374.5","vol_ccy":"74637.45","vol_ccy_quote":"131553292.8211","confirm":1},{"ts":1783330200000,"open":"1762.02","high":"1762.02","low":"1754.1","close":"1757.99","volume":"1103359.74","vol_ccy":"110335.974","vol_ccy_quote":"193894559.92046","confirm":1},{"ts":1783332000000,"open":"1757.98","high":"1767.32","low":"1757.35","close":"1766.42","volume":"777651.96","vol_ccy":"77765.196","vol_ccy_quote":"137183582.90255","confirm":1},{"ts":1783333800000,"open":"1766.41","high":"1773.49","low":"1765.71","close":"1770.35","volume":"787908.2","vol_ccy":"78790.82","vol_ccy_quote":"139484397.54812","confirm":1},{"ts":1783335600000,"open":"1770.34","high":"1772.94","low":"1766.66","close":"1768.56","volume":"480943.73","vol_ccy":"48094.373","vol_ccy_quote":"85068329.61241","confirm":1},{"ts":1783337400000,"open":"1768.51","high":"1774.98","low":"1758.18","close":"1758.51","volume":"943788.04","vol_ccy":"94378.804","vol_ccy_quote":"166741537.19849","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1759.82","low":"1734.35","close":"1749.01","volume":"4645839.35","vol_ccy":"464583.935","vol_ccy_quote":"811147770.95212","confirm":1},{"ts":1783341000000,"open":"1749","high":"1751.88","low":"1734.11","close":"1740.02","volume":"1851518.37","vol_ccy":"185151.837","vol_ccy_quote":"322529174.65983","confirm":1},{"ts":1783342800000,"open":"1740.01","high":"1741.09","low":"1730.78","close":"1734.4","volume":"1530045","vol_ccy":"153004.5","vol_ccy_quote":"265454728.07583","confirm":1},{"ts":1783344600000,"open":"1734.39","high":"1752.88","low":"1727.16","close":"1744","volume":"2530959.46","vol_ccy":"253095.946","vol_ccy_quote":"440859775.02637","confirm":1},{"ts":1783346400000,"open":"1744","high":"1762.49","low":"1741.03","close":"1750.97","volume":"2086413.41","vol_ccy":"208641.341","vol_ccy_quote":"365584695.78273","confirm":1},{"ts":1783348200000,"open":"1750.96","high":"1755.38","low":"1744.47","close":"1750.91","volume":"1122714.57","vol_ccy":"112271.457","vol_ccy_quote":"196590679.22323","confirm":1},{"ts":1783350000000,"open":"1750.92","high":"1766.59","low":"1750.65","close":"1764.83","volume":"1615531.58","vol_ccy":"161553.158","vol_ccy_quote":"284377381.65759","confirm":1},{"ts":1783351800000,"open":"1764.82","high":"1788.76","low":"1758.71","close":"1787.78","volume":"3376082.98","vol_ccy":"337608.298","vol_ccy_quote":"600036776.15509","confirm":1},{"ts":1783353600000,"open":"1787.78","high":"1804.49","low":"1781.35","close":"1787.19","volume":"4085060.04","vol_ccy":"408506.004","vol_ccy_quote":"733109212.71969","confirm":1},{"ts":1783355400000,"open":"1787.19","high":"1796.72","low":"1786.61","close":"1791.83","volume":"1051624.66","vol_ccy":"105162.466","vol_ccy_quote":"188493597.53641","confirm":1},{"ts":1783357200000,"open":"1791.84","high":"1799.78","low":"1788.01","close":"1795.15","volume":"823298.39","vol_ccy":"82329.839","vol_ccy_quote":"147678715.24983","confirm":1},{"ts":1783359000000,"open":"1795.15","high":"1796.47","low":"1786.29","close":"1787.51","volume":"837348.26","vol_ccy":"83734.826","vol_ccy_quote":"149892468.52994","confirm":1},{"ts":1783360800000,"open":"1787.51","high":"1795.49","low":"1785.42","close":"1791.86","volume":"457088.37","vol_ccy":"45708.837","vol_ccy_quote":"81836004.25995","confirm":1},{"ts":1783362600000,"open":"1791.86","high":"1795.24","low":"1789.56","close":"1791.8","volume":"321922.42","vol_ccy":"32192.242","vol_ccy_quote":"57720880.80065","confirm":1},{"ts":1783364400000,"open":"1791.81","high":"1798.3","low":"1790.3","close":"1796.32","volume":"422916.48","vol_ccy":"42291.648","vol_ccy_quote":"75901947.57041","confirm":1},{"ts":1783366200000,"open":"1796.31","high":"1796.6","low":"1790.99","close":"1791.83","volume":"258825.77","vol_ccy":"25882.577","vol_ccy_quote":"46430617.74167","confirm":1},{"ts":1783368000000,"open":"1791.83","high":"1792.64","low":"1786.51","close":"1790.73","volume":"434720.22","vol_ccy":"43472.022","vol_ccy_quote":"77750313.53449","confirm":1},{"ts":1783369800000,"open":"1790.72","high":"1795.96","low":"1790.1","close":"1792.46","volume":"288661.79","vol_ccy":"28866.179","vol_ccy_quote":"51780176.83884","confirm":1},{"ts":1783371600000,"open":"1792.46","high":"1834","low":"1792","close":"1812.64","volume":"3788148.49","vol_ccy":"378814.849","vol_ccy_quote":"688518008.41476","confirm":1},{"ts":1783373400000,"open":"1812.64","high":"1819.3","low":"1806.74","close":"1814.52","volume":"842567.94","vol_ccy":"84256.794","vol_ccy_quote":"152780621.46809","confirm":1},{"ts":1783375200000,"open":"1814.52","high":"1816.13","low":"1808.17","close":"1808.42","volume":"371017.32","vol_ccy":"37101.732","vol_ccy_quote":"67235991.68178","confirm":1},{"ts":1783377000000,"open":"1808.43","high":"1809.14","low":"1803.59","close":"1805.66","volume":"463676.56","vol_ccy":"46367.656","vol_ccy_quote":"83747043.61312","confirm":1},{"ts":1783378800000,"open":"1805.67","high":"1809.77","low":"1801.19","close":"1802.87","volume":"412762","vol_ccy":"41276.2","vol_ccy_quote":"74517472.96786","confirm":1},{"ts":1783380600000,"open":"1802.88","high":"1804","low":"1796.7","close":"1798.99","volume":"652323.56","vol_ccy":"65232.356","vol_ccy_quote":"117362126.15659","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1793.62","close":"1805.21","volume":"1066005.48","vol_ccy":"106600.548","vol_ccy_quote":"192105440.05588","confirm":1},{"ts":1783384200000,"open":"1805.21","high":"1807.18","low":"1797.51","close":"1802.88","volume":"461360.52","vol_ccy":"46136.052","vol_ccy_quote":"83155696.66785","confirm":1},{"ts":1783386000000,"open":"1802.88","high":"1802.88","low":"1786.76","close":"1790.95","volume":"1128326.44","vol_ccy":"112832.644","vol_ccy_quote":"202280475.03726","confirm":1},{"ts":1783387800000,"open":"1790.95","high":"1797.53","low":"1787.28","close":"1791.96","volume":"618967.62","vol_ccy":"61896.762","vol_ccy_quote":"110925251.66897","confirm":1},{"ts":1783389600000,"open":"1791.95","high":"1793.78","low":"1778.47","close":"1779.19","volume":"1035332.91","vol_ccy":"103533.291","vol_ccy_quote":"184878944.23189","confirm":1},{"ts":1783391400000,"open":"1779.19","high":"1784","low":"1776","close":"1777.45","volume":"978101.52","vol_ccy":"97810.152","vol_ccy_quote":"174041947.91803","confirm":1},{"ts":1783393200000,"open":"1777.46","high":"1780.91","low":"1772.55","close":"1773.17","volume":"742326.2","vol_ccy":"74232.62","vol_ccy_quote":"131873584.62177","confirm":1},{"ts":1783395000000,"open":"1773.18","high":"1775.2","low":"1766.79","close":"1770.7","volume":"871798.19","vol_ccy":"87179.819","vol_ccy_quote":"154371027.45301","confirm":1},{"ts":1783396800000,"open":"1770.7","high":"1772.97","low":"1767.65","close":"1771.01","volume":"544997.06","vol_ccy":"54499.706","vol_ccy_quote":"96482352.73653","confirm":1},{"ts":1783398600000,"open":"1771","high":"1771.38","low":"1762","close":"1765.78","volume":"771227.76","vol_ccy":"77122.776","vol_ccy_quote":"136164737.29592","confirm":1},{"ts":1783400400000,"open":"1765.78","high":"1766.69","low":"1756.33","close":"1760.81","volume":"788936.11","vol_ccy":"78893.611","vol_ccy_quote":"138878574.64154","confirm":1},{"ts":1783402200000,"open":"1760.81","high":"1773.45","low":"1760.81","close":"1769.77","volume":"1145179.24","vol_ccy":"114517.924","vol_ccy_quote":"202561590.4433","confirm":1},{"ts":1783404000000,"open":"1769.77","high":"1773.62","low":"1763.78","close":"1770.27","volume":"614459.43","vol_ccy":"61445.943","vol_ccy_quote":"108666922.62264","confirm":1},{"ts":1783405800000,"open":"1770.26","high":"1781.99","low":"1769","close":"1778.31","volume":"1061200.18","vol_ccy":"106120.018","vol_ccy_quote":"188521411.50524","confirm":1},{"ts":1783407600000,"open":"1778.31","high":"1781.94","low":"1776.28","close":"1777.2","volume":"504952.23","vol_ccy":"50495.223","vol_ccy_quote":"89823179.7023","confirm":1},{"ts":1783409400000,"open":"1777.2","high":"1778","low":"1769.56","close":"1770.32","volume":"876422.99","vol_ccy":"87642.299","vol_ccy_quote":"155346525.97023","confirm":1},{"ts":1783411200000,"open":"1770.31","high":"1774.85","low":"1767.42","close":"1771.3","volume":"480853.19","vol_ccy":"48085.319","vol_ccy_quote":"85164348.96034","confirm":1},{"ts":1783413000000,"open":"1771.29","high":"1771.69","low":"1767.03","close":"1769.82","volume":"277887.68","vol_ccy":"27788.768","vol_ccy_quote":"49163305.91484","confirm":1},{"ts":1783414800000,"open":"1769.83","high":"1774","low":"1767.85","close":"1772.56","volume":"297906","vol_ccy":"29790.6","vol_ccy_quote":"52788227.13175","confirm":1},{"ts":1783416600000,"open":"1772.57","high":"1783.37","low":"1771.97","close":"1777.16","volume":"913559.66","vol_ccy":"91355.966","vol_ccy_quote":"162380748.63336","confirm":1},{"ts":1783418400000,"open":"1777.16","high":"1784.93","low":"1776.88","close":"1778.4","volume":"584002.87","vol_ccy":"58400.287","vol_ccy_quote":"104024678.75605","confirm":1},{"ts":1783420200000,"open":"1778.4","high":"1778.4","low":"1773.28","close":"1775.18","volume":"428339.7","vol_ccy":"42833.97","vol_ccy_quote":"76050046.6079","confirm":1},{"ts":1783422000000,"open":"1775.17","high":"1779.7","low":"1770.1","close":"1776.31","volume":"494418.71","vol_ccy":"49441.871","vol_ccy_quote":"87704233.93383","confirm":1},{"ts":1783423800000,"open":"1776.31","high":"1784.7","low":"1774.35","close":"1779.82","volume":"590417.93","vol_ccy":"59041.793","vol_ccy_quote":"105101542.23556","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1794.03","low":"1779.28","close":"1790.46","volume":"1445366.74","vol_ccy":"144536.674","vol_ccy_quote":"258532123.83275","confirm":1},{"ts":1783427400000,"open":"1790.46","high":"1790.46","low":"1780.25","close":"1781.15","volume":"757091.15","vol_ccy":"75709.115","vol_ccy_quote":"135067537.19437","confirm":1},{"ts":1783429200000,"open":"1781.15","high":"1782.54","low":"1768.69","close":"1770.84","volume":"1018968.86","vol_ccy":"101896.886","vol_ccy_quote":"180850641.52684","confirm":1},{"ts":1783431000000,"open":"1770.84","high":"1781.46","low":"1765.2","close":"1768.22","volume":"2345503.42","vol_ccy":"234550.342","vol_ccy_quote":"415665973.48286","confirm":1},{"ts":1783432800000,"open":"1768.23","high":"1777.95","low":"1762.3","close":"1771.55","volume":"1345964.55","vol_ccy":"134596.455","vol_ccy_quote":"238135860.96001","confirm":1},{"ts":1783434600000,"open":"1771.55","high":"1792.67","low":"1759.75","close":"1788.83","volume":"2767667.73","vol_ccy":"276766.773","vol_ccy_quote":"491647655.66394","confirm":1},{"ts":1783436400000,"open":"1788.84","high":"1794.9","low":"1782.24","close":"1792.04","volume":"1324206.45","vol_ccy":"132420.645","vol_ccy_quote":"236775778.88657","confirm":1},{"ts":1783438200000,"open":"1792.04","high":"1802.95","low":"1789.87","close":"1796.67","volume":"1676119.34","vol_ccy":"167611.934","vol_ccy_quote":"301187164.08272","confirm":1},{"ts":1783440000000,"open":"1796.66","high":"1804.6","low":"1791.2","close":"1801.68","volume":"1009372.04","vol_ccy":"100937.204","vol_ccy_quote":"181383693.55094","confirm":1},{"ts":1783441800000,"open":"1801.67","high":"1812.97","low":"1798","close":"1801.5","volume":"1323661.87","vol_ccy":"132366.187","vol_ccy_quote":"238961478.78372","confirm":1},{"ts":1783443600000,"open":"1801.5","high":"1806.79","low":"1797.52","close":"1805.48","volume":"692484.93","vol_ccy":"69248.493","vol_ccy_quote":"124821954.87052","confirm":1},{"ts":1783445400000,"open":"1805.49","high":"1809.81","low":"1803.02","close":"1809.67","volume":"552082.47","vol_ccy":"55208.247","vol_ccy_quote":"99744178.74754","confirm":1},{"ts":1783447200000,"open":"1809.67","high":"1809.99","low":"1799.16","close":"1799.95","volume":"546653.93","vol_ccy":"54665.393","vol_ccy_quote":"98582806.96943","confirm":1},{"ts":1783449000000,"open":"1799.95","high":"1804.36","low":"1785.03","close":"1785.68","volume":"1130202.71","vol_ccy":"113020.271","vol_ccy_quote":"202681653.29756","confirm":1},{"ts":1783450800000,"open":"1785.69","high":"1788.79","low":"1772.54","close":"1782.26","volume":"1517868.83","vol_ccy":"151786.883","vol_ccy_quote":"270252235.1462","confirm":1},{"ts":1783452600000,"open":"1782.25","high":"1791.71","low":"1782.23","close":"1789.79","volume":"611706.46","vol_ccy":"61170.646","vol_ccy_quote":"109380164.55646","confirm":1},{"ts":1783454400000,"open":"1789.79","high":"1792.54","low":"1784.48","close":"1786.85","volume":"389972.73","vol_ccy":"38997.273","vol_ccy_quote":"69722405.9589","confirm":1},{"ts":1783456200000,"open":"1786.85","high":"1786.91","low":"1780.6","close":"1783.49","volume":"252340.08","vol_ccy":"25234.008","vol_ccy_quote":"44994384.45063","confirm":1},{"ts":1783458000000,"open":"1783.49","high":"1788.85","low":"1774.16","close":"1777.75","volume":"539371.18","vol_ccy":"53937.118","vol_ccy_quote":"96028637.2085","confirm":1},{"ts":1783459800000,"open":"1777.75","high":"1777.75","low":"1770.56","close":"1772.95","volume":"435463.77","vol_ccy":"43546.377","vol_ccy_quote":"77246841.64349","confirm":1},{"ts":1783461600000,"open":"1772.95","high":"1776.76","low":"1764.77","close":"1771.99","volume":"770347.54","vol_ccy":"77034.754","vol_ccy_quote":"136405027.39782","confirm":1},{"ts":1783463400000,"open":"1772","high":"1777.96","low":"1770.87","close":"1774.54","volume":"288512.35","vol_ccy":"28851.235","vol_ccy_quote":"51234374.13289","confirm":1},{"ts":1783465200000,"open":"1774.53","high":"1780.3","low":"1773.72","close":"1779.09","volume":"307908.9","vol_ccy":"30790.89","vol_ccy_quote":"54746340.04228","confirm":1},{"ts":1783467000000,"open":"1779.08","high":"1780.49","low":"1767.31","close":"1770.58","volume":"362518.13","vol_ccy":"36251.813","vol_ccy_quote":"64265160.6774","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1781.23","low":"1769.16","close":"1779.13","volume":"563935.23","vol_ccy":"56393.523","vol_ccy_quote":"100127526.34125","confirm":1},{"ts":1783470600000,"open":"1779.14","high":"1785.16","low":"1776.5","close":"1779.78","volume":"685890.48","vol_ccy":"68589.048","vol_ccy_quote":"122168497.32937","confirm":1},{"ts":1783472400000,"open":"1779.77","high":"1780.27","low":"1772.3","close":"1772.31","volume":"342257.22","vol_ccy":"34225.722","vol_ccy_quote":"60795856.45819","confirm":1},{"ts":1783474200000,"open":"1772.3","high":"1772.8","low":"1748.8","close":"1755.31","volume":"2457070.29","vol_ccy":"245707.029","vol_ccy_quote":"431800538.98156","confirm":1},{"ts":1783476000000,"open":"1755.3","high":"1756.61","low":"1748.03","close":"1751.39","volume":"1208945.66","vol_ccy":"120894.566","vol_ccy_quote":"211771885.8145","confirm":1},{"ts":1783477800000,"open":"1751.38","high":"1759","low":"1740.5","close":"1756.97","volume":"1461363.26","vol_ccy":"146136.326","vol_ccy_quote":"255793706.45879","confirm":1},{"ts":1783479600000,"open":"1756.98","high":"1763.27","low":"1756.98","close":"1762.5","volume":"671409.48","vol_ccy":"67140.948","vol_ccy_quote":"118203478.02377","confirm":1},{"ts":1783481400000,"open":"1762.5","high":"1762.5","low":"1748.29","close":"1750.95","volume":"635853.99","vol_ccy":"63585.399","vol_ccy_quote":"111546386.88065","confirm":1},{"ts":1783483200000,"open":"1750.96","high":"1757.35","low":"1748.65","close":"1756.48","volume":"429516.1","vol_ccy":"42951.61","vol_ccy_quote":"75305980.64951","confirm":1},{"ts":1783485000000,"open":"1756.48","high":"1757","low":"1750.69","close":"1755.45","volume":"345348.46","vol_ccy":"34534.846","vol_ccy_quote":"60567258.57702","confirm":1},{"ts":1783486800000,"open":"1755.45","high":"1758.88","low":"1753.14","close":"1754.82","volume":"277490.32","vol_ccy":"27749.032","vol_ccy_quote":"48729342.71749","confirm":1},{"ts":1783488600000,"open":"1754.81","high":"1755.11","low":"1749.6","close":"1753.3","volume":"347486.93","vol_ccy":"34748.693","vol_ccy_quote":"60881515.33631","confirm":1},{"ts":1783490400000,"open":"1753.31","high":"1753.66","low":"1747.26","close":"1750.67","volume":"423698.41","vol_ccy":"42369.841","vol_ccy_quote":"74188370.89054","confirm":1},{"ts":1783492200000,"open":"1750.67","high":"1754.36","low":"1745.4","close":"1750.9","volume":"559430.68","vol_ccy":"55943.068","vol_ccy_quote":"97857519.91639","confirm":1},{"ts":1783494000000,"open":"1750.91","high":"1752.82","low":"1744.01","close":"1752.27","volume":"642480.57","vol_ccy":"64248.057","vol_ccy_quote":"112348462.7528","confirm":1},{"ts":1783495800000,"open":"1752.27","high":"1756.65","low":"1751.72","close":"1755.8","volume":"527401.03","vol_ccy":"52740.103","vol_ccy_quote":"92532512.13717","confirm":1},{"ts":1783497600000,"open":"1755.8","high":"1758.29","low":"1730.3","close":"1730.48","volume":"2632491.41","vol_ccy":"263249.141","vol_ccy_quote":"458335607.0463","confirm":1},{"ts":1783499400000,"open":"1730.49","high":"1742.78","low":"1723.56","close":"1734.76","volume":"2748590.05","vol_ccy":"274859.005","vol_ccy_quote":"476278730.73492","confirm":1},{"ts":1783501200000,"open":"1734.75","high":"1737.27","low":"1729.27","close":"1734.42","volume":"918125.94","vol_ccy":"91812.594","vol_ccy_quote":"159116135.02227","confirm":1},{"ts":1783503000000,"open":"1734.42","high":"1739.98","low":"1734.19","close":"1735.48","volume":"612292.19","vol_ccy":"61229.219","vol_ccy_quote":"106390416.81503","confirm":1},{"ts":1783504800000,"open":"1735.48","high":"1739.93","low":"1731.78","close":"1739.15","volume":"488025.58","vol_ccy":"48802.558","vol_ccy_quote":"84711902.66781","confirm":1},{"ts":1783506600000,"open":"1739.16","high":"1741.67","low":"1737.13","close":"1738.49","volume":"470675.89","vol_ccy":"47067.589","vol_ccy_quote":"81863559.68089","confirm":1},{"ts":1783508400000,"open":"1738.49","high":"1739.76","low":"1735.02","close":"1737.83","volume":"329139.36","vol_ccy":"32913.936","vol_ccy_quote":"57190764.09285","confirm":1},{"ts":1783510200000,"open":"1737.84","high":"1751.46","low":"1735.33","close":"1747.19","volume":"1248635.06","vol_ccy":"124863.506","vol_ccy_quote":"217943662.19784","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1744.5","close":"1746.4","volume":"795236.6","vol_ccy":"79523.66","vol_ccy_quote":"138932314.67016","confirm":1},{"ts":1783513800000,"open":"1746.4","high":"1746.81","low":"1737.07","close":"1737.71","volume":"837019.97","vol_ccy":"83701.997","vol_ccy_quote":"145887129.15473","confirm":1},{"ts":1783515600000,"open":"1737.7","high":"1742.58","low":"1732.49","close":"1735.82","volume":"1297794.08","vol_ccy":"129779.408","vol_ccy_quote":"225555226.75807","confirm":1},{"ts":1783517400000,"open":"1735.83","high":"1743.58","low":"1730.2","close":"1736.86","volume":"1596796.3","vol_ccy":"159679.63","vol_ccy_quote":"277231814.02019","confirm":1},{"ts":1783519200000,"open":"1736.86","high":"1740.78","low":"1724.85","close":"1732.06","volume":"1586439.98","vol_ccy":"158643.998","vol_ccy_quote":"274972219.37788","confirm":1},{"ts":1783521000000,"open":"1732.07","high":"1733.12","low":"1721","close":"1729.08","volume":"1673246.95","vol_ccy":"167324.695","vol_ccy_quote":"289066876.0771","confirm":1},{"ts":1783522800000,"open":"1729.08","high":"1729.98","low":"1712.32","close":"1716.7","volume":"2420256.88","vol_ccy":"242025.688","vol_ccy_quote":"416007832.97991","confirm":1},{"ts":1783524600000,"open":"1716.7","high":"1723.3","low":"1715.63","close":"1722.27","volume":"711059.65","vol_ccy":"71105.965","vol_ccy_quote":"122330293.2992","confirm":1},{"ts":1783526400000,"open":"1722.27","high":"1733.6","low":"1722.04","close":"1730.67","volume":"1026348.25","vol_ccy":"102634.825","vol_ccy_quote":"177310199.33306","confirm":1},{"ts":1783528200000,"open":"1730.66","high":"1737.98","low":"1726.05","close":"1735.83","volume":"963280.78","vol_ccy":"96328.078","vol_ccy_quote":"166900317.83767","confirm":1},{"ts":1783530000000,"open":"1735.83","high":"1742.54","low":"1732","close":"1742.51","volume":"658933.29","vol_ccy":"65893.329","vol_ccy_quote":"114485482.18068","confirm":1},{"ts":1783531800000,"open":"1742.51","high":"1746","low":"1729.6","close":"1732.47","volume":"1244401.28","vol_ccy":"124440.128","vol_ccy_quote":"216146866.5815","confirm":1},{"ts":1783533600000,"open":"1732.47","high":"1739.62","low":"1731.42","close":"1736.03","volume":"497636.51","vol_ccy":"49763.651","vol_ccy_quote":"86423664.29278","confirm":1},{"ts":1783535400000,"open":"1736.02","high":"1740.35","low":"1728.63","close":"1736.41","volume":"473282.77","vol_ccy":"47328.277","vol_ccy_quote":"82067950.34671","confirm":1},{"ts":1783537200000,"open":"1736.41","high":"1739.47","low":"1732.61","close":"1737.45","volume":"228701.2","vol_ccy":"22870.12","vol_ccy_quote":"39698077.88235","confirm":1},{"ts":1783539000000,"open":"1737.45","high":"1740.79","low":"1733.5","close":"1740.12","volume":"361056.18","vol_ccy":"36105.618","vol_ccy_quote":"62732918.19462","confirm":1},{"ts":1783540800000,"open":"1740.13","high":"1740.5","low":"1733.77","close":"1738.39","volume":"256799.07","vol_ccy":"25679.907","vol_ccy_quote":"44606856.74955","confirm":1},{"ts":1783542600000,"open":"1738.38","high":"1738.58","low":"1734.14","close":"1735.74","volume":"175625.61","vol_ccy":"17562.561","vol_ccy_quote":"30488551.72396","confirm":1},{"ts":1783544400000,"open":"1735.73","high":"1736.79","low":"1730.27","close":"1734.54","volume":"223020.57","vol_ccy":"22302.057","vol_ccy_quote":"38642120.91597","confirm":1},{"ts":1783546200000,"open":"1734.55","high":"1739.33","low":"1732.71","close":"1737.25","volume":"202207.42","vol_ccy":"20220.742","vol_ccy_quote":"35108669.62967","confirm":1},{"ts":1783548000000,"open":"1737.25","high":"1743.31","low":"1735.73","close":"1738.95","volume":"240867.73","vol_ccy":"24086.773","vol_ccy_quote":"41891887.31494","confirm":1},{"ts":1783549800000,"open":"1738.95","high":"1740.78","low":"1737.33","close":"1740.42","volume":"148660.5","vol_ccy":"14866.05","vol_ccy_quote":"25850394.59465","confirm":1},{"ts":1783551600000,"open":"1740.41","high":"1743.3","low":"1738.71","close":"1739.86","volume":"189473.05","vol_ccy":"18947.305","vol_ccy_quote":"32977430.42916","confirm":1},{"ts":1783553400000,"open":"1739.86","high":"1744.47","low":"1738","close":"1742.58","volume":"222035.7","vol_ccy":"22203.57","vol_ccy_quote":"38664572.61282","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1743.5","low":"1738","close":"1740.78","volume":"322216","vol_ccy":"32221.6","vol_ccy_quote":"56084816.84877","confirm":1},{"ts":1783557000000,"open":"1740.79","high":"1743.83","low":"1735.89","close":"1737.36","volume":"218120.26","vol_ccy":"21812.026","vol_ccy_quote":"37926123.0985","confirm":1},{"ts":1783558800000,"open":"1737.36","high":"1755.73","low":"1736.75","close":"1745.8","volume":"1166572.95","vol_ccy":"116657.295","vol_ccy_quote":"203960705.35404","confirm":1},{"ts":1783560600000,"open":"1745.8","high":"1746.51","low":"1728.99","close":"1730.81","volume":"907903.48","vol_ccy":"90790.348","vol_ccy_quote":"157555840.82801","confirm":1},{"ts":1783562400000,"open":"1730.8","high":"1738.95","low":"1727.23","close":"1734.4","volume":"656805.11","vol_ccy":"65680.511","vol_ccy_quote":"113883164.30486","confirm":1},{"ts":1783564200000,"open":"1734.39","high":"1734.65","low":"1722.5","close":"1726.36","volume":"865746.14","vol_ccy":"86574.614","vol_ccy_quote":"149488832.34928","confirm":1},{"ts":1783566000000,"open":"1726.36","high":"1729.5","low":"1720.15","close":"1728.56","volume":"887092.75","vol_ccy":"88709.275","vol_ccy_quote":"153066940.17052","confirm":1},{"ts":1783567800000,"open":"1728.56","high":"1733.87","low":"1726.52","close":"1729.74","volume":"504141.71","vol_ccy":"50414.171","vol_ccy_quote":"87208513.30472","confirm":1},{"ts":1783569600000,"open":"1729.73","high":"1733.43","low":"1729.33","close":"1732.72","volume":"323540.17","vol_ccy":"32354.017","vol_ccy_quote":"56008910.21025","confirm":1},{"ts":1783571400000,"open":"1732.71","high":"1742.93","low":"1732.57","close":"1741.57","volume":"946922.63","vol_ccy":"94692.263","vol_ccy_quote":"164629340.79603","confirm":1},{"ts":1783573200000,"open":"1741.56","high":"1748","low":"1737.11","close":"1738.6","volume":"845741.75","vol_ccy":"84574.175","vol_ccy_quote":"147359330.96957","confirm":1},{"ts":1783575000000,"open":"1738.6","high":"1748.69","low":"1736.57","close":"1748.44","volume":"622821.29","vol_ccy":"62282.129","vol_ccy_quote":"108632427.71219","confirm":1},{"ts":1783576800000,"open":"1748.44","high":"1754.77","low":"1744.91","close":"1751.99","volume":"1375716.69","vol_ccy":"137571.669","vol_ccy_quote":"240770229.05653","confirm":1},{"ts":1783578600000,"open":"1751.99","high":"1754.8","low":"1750.52","close":"1754.44","volume":"715190.77","vol_ccy":"71519.077","vol_ccy_quote":"125353623.56391","confirm":1},{"ts":1783580400000,"open":"1754.45","high":"1761.84","low":"1749.35","close":"1751.68","volume":"1342815.2","vol_ccy":"134281.52","vol_ccy_quote":"235693488.45939","confirm":1},{"ts":1783582200000,"open":"1751.68","high":"1760.74","low":"1750.05","close":"1752.39","volume":"620859.79","vol_ccy":"62085.979","vol_ccy_quote":"108936391.54165","confirm":1},{"ts":1783584000000,"open":"1752.39","high":"1757.43","low":"1750","close":"1757.43","volume":"465503.5","vol_ccy":"46550.35","vol_ccy_quote":"81642699.45884","confirm":1},{"ts":1783585800000,"open":"1757.42","high":"1757.93","low":"1751.68","close":"1753.49","volume":"337298.17","vol_ccy":"33729.817","vol_ccy_quote":"59207789.17374","confirm":1},{"ts":1783587600000,"open":"1753.46","high":"1754","low":"1750.4","close":"1752.84","volume":"336782.78","vol_ccy":"33678.278","vol_ccy_quote":"59003986.5965","confirm":1},{"ts":1783589400000,"open":"1752.85","high":"1755.64","low":"1748.24","close":"1754.77","volume":"487867.12","vol_ccy":"48786.712","vol_ccy_quote":"85467301.24886","confirm":1},{"ts":1783591200000,"open":"1754.77","high":"1756.67","low":"1751.27","close":"1751.85","volume":"289544.51","vol_ccy":"28954.451","vol_ccy_quote":"50790018.87358","confirm":1},{"ts":1783593000000,"open":"1751.88","high":"1753.58","low":"1743","close":"1745.52","volume":"651907.35","vol_ccy":"65190.735","vol_ccy_quote":"113902721.48492","confirm":1},{"ts":1783594800000,"open":"1745.53","high":"1747.6","low":"1740.3","close":"1741.7","volume":"522784.14","vol_ccy":"52278.414","vol_ccy_quote":"91180135.89676","confirm":1},{"ts":1783596600000,"open":"1741.7","high":"1744.65","low":"1740.36","close":"1743.27","volume":"358568.18","vol_ccy":"35856.818","vol_ccy_quote":"62478737.26337","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1744.87","low":"1738","close":"1740.28","volume":"1247402.08","vol_ccy":"124740.208","vol_ccy_quote":"217123478.10934","confirm":1},{"ts":1783600200000,"open":"1740.28","high":"1746.78","low":"1734.07","close":"1741","volume":"1165571.95","vol_ccy":"116557.195","vol_ccy_quote":"202797734.63816","confirm":1},{"ts":1783602000000,"open":"1741","high":"1749.81","low":"1740.79","close":"1743.06","volume":"701368.26","vol_ccy":"70136.826","vol_ccy_quote":"122430215.67738","confirm":1},{"ts":1783603800000,"open":"1743.06","high":"1751.77","low":"1734.89","close":"1746.42","volume":"1436454.23","vol_ccy":"143645.423","vol_ccy_quote":"250364436.946","confirm":1},{"ts":1783605600000,"open":"1746.41","high":"1749.26","low":"1732.58","close":"1739.49","volume":"1196037.04","vol_ccy":"119603.704","vol_ccy_quote":"207985662.27994","confirm":1},{"ts":1783607400000,"open":"1739.5","high":"1743.55","low":"1735.38","close":"1742.49","volume":"652228.29","vol_ccy":"65222.829","vol_ccy_quote":"113471418.00111","confirm":1},{"ts":1783609200000,"open":"1742.49","high":"1748.88","low":"1739.26","close":"1741.93","volume":"701072.54","vol_ccy":"70107.254","vol_ccy_quote":"122302149.88107","confirm":1},{"ts":1783611000000,"open":"1741.93","high":"1744.92","low":"1736.35","close":"1738.71","volume":"417005.24","vol_ccy":"41700.524","vol_ccy_quote":"72561106.08495","confirm":1},{"ts":1783612800000,"open":"1738.71","high":"1743.14","low":"1731.04","close":"1735.5","volume":"708898.54","vol_ccy":"70889.854","vol_ccy_quote":"123089618.66172","confirm":1},{"ts":1783614600000,"open":"1735.49","high":"1739.62","low":"1734.34","close":"1738.35","volume":"409867.42","vol_ccy":"40986.742","vol_ccy_quote":"71203917.72771","confirm":1},{"ts":1783616400000,"open":"1738.35","high":"1743.87","low":"1737.71","close":"1742.13","volume":"393371.99","vol_ccy":"39337.199","vol_ccy_quote":"68489988.43331","confirm":1},{"ts":1783618200000,"open":"1742.14","high":"1751.93","low":"1739.7","close":"1747.8","volume":"860636.49","vol_ccy":"86063.649","vol_ccy_quote":"150324565.96466","confirm":1},{"ts":1783620000000,"open":"1747.8","high":"1759.3","low":"1746.8","close":"1753.92","volume":"1166893.17","vol_ccy":"116689.317","vol_ccy_quote":"204619030.40312","confirm":1},{"ts":1783621800000,"open":"1753.92","high":"1754","low":"1748.6","close":"1750.63","volume":"410424.23","vol_ccy":"41042.423","vol_ccy_quote":"71898456.03478","confirm":1},{"ts":1783623600000,"open":"1750.64","high":"1751","low":"1746.16","close":"1749.08","volume":"270534.98","vol_ccy":"27053.498","vol_ccy_quote":"47300918.3762","confirm":1},{"ts":1783625400000,"open":"1749.09","high":"1752.34","low":"1746.58","close":"1747.83","volume":"256274.29","vol_ccy":"25627.429","vol_ccy_quote":"44827320.15976","confirm":1},{"ts":1783627200000,"open":"1747.83","high":"1748.98","low":"1744.5","close":"1747.14","volume":"336869.67","vol_ccy":"33686.967","vol_ccy_quote":"58827595.1074","confirm":1},{"ts":1783629000000,"open":"1747.14","high":"1749.86","low":"1746.37","close":"1747.92","volume":"98766.73","vol_ccy":"9876.673","vol_ccy_quote":"17269524.96825","confirm":1},{"ts":1783630800000,"open":"1747.92","high":"1750.4","low":"1745.1","close":"1745.69","volume":"157131.46","vol_ccy":"15713.146","vol_ccy_quote":"27459421.03319","confirm":1},{"ts":1783632600000,"open":"1745.69","high":"1748","low":"1744.05","close":"1747.54","volume":"122672.81","vol_ccy":"12267.281","vol_ccy_quote":"21415881.15897","confirm":1},{"ts":1783634400000,"open":"1747.54","high":"1750.61","low":"1746.2","close":"1748.36","volume":"170987.33","vol_ccy":"17098.733","vol_ccy_quote":"29897008.9432","confirm":1},{"ts":1783636200000,"open":"1748.37","high":"1750.21","low":"1745.28","close":"1746.59","volume":"141299.34","vol_ccy":"14129.934","vol_ccy_quote":"24701265.30678","confirm":1},{"ts":1783638000000,"open":"1746.59","high":"1748.48","low":"1740.21","close":"1745.55","volume":"374405.48","vol_ccy":"37440.548","vol_ccy_quote":"65300484.60652","confirm":1},{"ts":1783639800000,"open":"1745.55","high":"1747","low":"1743.31","close":"1744.33","volume":"120754.72","vol_ccy":"12075.472","vol_ccy_quote":"21074210.23366","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1745.66","low":"1739.21","close":"1741.11","volume":"382522.91","vol_ccy":"38252.291","vol_ccy_quote":"66628624.52777","confirm":1},{"ts":1783643400000,"open":"1741.12","high":"1743.09","low":"1736.12","close":"1742.13","volume":"612108.83","vol_ccy":"61210.883","vol_ccy_quote":"106472873.04907","confirm":1},{"ts":1783645200000,"open":"1742.13","high":"1751","low":"1737.2","close":"1749.7","volume":"594455.38","vol_ccy":"59445.538","vol_ccy_quote":"103753230.02899","confirm":1},{"ts":1783647000000,"open":"1749.71","high":"1777.4","low":"1746.61","close":"1767.03","volume":"3124374.32","vol_ccy":"312437.432","vol_ccy_quote":"551989061.21316","confirm":1},{"ts":1783648800000,"open":"1767.02","high":"1769.96","low":"1763.83","close":"1765.91","volume":"982072.51","vol_ccy":"98207.251","vol_ccy_quote":"173518591.7437","confirm":1},{"ts":1783650600000,"open":"1765.9","high":"1774.69","low":"1764.79","close":"1772.15","volume":"661572.2","vol_ccy":"66157.22","vol_ccy_quote":"117130433.89782","confirm":1},{"ts":1783652400000,"open":"1772.16","high":"1772.83","low":"1768.87","close":"1769.83","volume":"369298.32","vol_ccy":"36929.832","vol_ccy_quote":"65384888.36709","confirm":1},{"ts":1783654200000,"open":"1769.82","high":"1779.63","low":"1768.5","close":"1775.34","volume":"722519.39","vol_ccy":"72251.939","vol_ccy_quote":"128252912.50575","confirm":1},{"ts":1783656000000,"open":"1775.33","high":"1779.59","low":"1772.74","close":"1772.99","volume":"516687.06","vol_ccy":"51668.706","vol_ccy_quote":"91788132.14241","confirm":1},{"ts":1783657800000,"open":"1772.99","high":"1777.23","low":"1770.89","close":"1773.87","volume":"444436.28","vol_ccy":"44443.628","vol_ccy_quote":"78858265.84329","confirm":1},{"ts":1783659600000,"open":"1773.87","high":"1774.22","low":"1771.6","close":"1772.87","volume":"252234.3","vol_ccy":"25223.43","vol_ccy_quote":"44715810.17344","confirm":1},{"ts":1783661400000,"open":"1772.86","high":"1779.22","low":"1772.28","close":"1778.31","volume":"669635.46","vol_ccy":"66963.546","vol_ccy_quote":"119020822.59092","confirm":1},{"ts":1783663200000,"open":"1778.31","high":"1779.3","low":"1768.5","close":"1769.77","volume":"667970.35","vol_ccy":"66797.035","vol_ccy_quote":"118447219.682","confirm":1},{"ts":1783665000000,"open":"1769.76","high":"1773.45","low":"1769.49","close":"1770.49","volume":"387986.55","vol_ccy":"38798.655","vol_ccy_quote":"68736966.52213","confirm":1},{"ts":1783666800000,"open":"1770.49","high":"1776.84","low":"1767.74","close":"1775.28","volume":"511579.33","vol_ccy":"51157.933","vol_ccy_quote":"90637829.6465","confirm":1},{"ts":1783668600000,"open":"1775.27","high":"1775.27","low":"1770.8","close":"1772.66","volume":"242241.55","vol_ccy":"24224.155","vol_ccy_quote":"42933776.64517","confirm":1},{"ts":1783670400000,"open":"1772.66","high":"1789.38","low":"1771.76","close":"1785.08","volume":"1404095.09","vol_ccy":"140409.509","vol_ccy_quote":"250370652.10846","confirm":1},{"ts":1783672200000,"open":"1785.08","high":"1788.88","low":"1782.58","close":"1783.27","volume":"730053.43","vol_ccy":"73005.343","vol_ccy_quote":"130338076.87891","confirm":1},{"ts":1783674000000,"open":"1783.28","high":"1787.96","low":"1780.29","close":"1787.71","volume":"556619.84","vol_ccy":"55661.984","vol_ccy_quote":"99311055.52677","confirm":1},{"ts":1783675800000,"open":"1787.72","high":"1794.56","low":"1787.6","close":"1791.67","volume":"1072303.31","vol_ccy":"107230.331","vol_ccy_quote":"192068775.81286","confirm":1},{"ts":1783677600000,"open":"1791.66","high":"1802.57","low":"1788.41","close":"1799.68","volume":"1312024.82","vol_ccy":"131202.482","vol_ccy_quote":"235620905.93435","confirm":1},{"ts":1783679400000,"open":"1799.68","high":"1801.9","low":"1795.24","close":"1795.94","volume":"583681.33","vol_ccy":"58368.133","vol_ccy_quote":"104945701.75126","confirm":1},{"ts":1783681200000,"open":"1795.94","high":"1801.35","low":"1795.25","close":"1796.49","volume":"435799.38","vol_ccy":"43579.938","vol_ccy_quote":"78339569.31756","confirm":1},{"ts":1783683000000,"open":"1796.48","high":"1801.79","low":"1793.36","close":"1800.57","volume":"641842.36","vol_ccy":"64184.236","vol_ccy_quote":"115390477.10447","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1807.69","low":"1797.36","close":"1800","volume":"933447.81","vol_ccy":"93344.781","vol_ccy_quote":"168245312.8763","confirm":1},{"ts":1783686600000,"open":"1800","high":"1800.25","low":"1791.83","close":"1793.23","volume":"700470.88","vol_ccy":"70047.088","vol_ccy_quote":"125759955.28131","confirm":1},{"ts":1783688400000,"open":"1793.23","high":"1798.04","low":"1792.73","close":"1794.88","volume":"452988.33","vol_ccy":"45298.833","vol_ccy_quote":"81310985.65151","confirm":1},{"ts":1783690200000,"open":"1794.88","high":"1812.82","low":"1794.02","close":"1802.87","volume":"1737148.23","vol_ccy":"173714.823","vol_ccy_quote":"313383827.50568","confirm":1},{"ts":1783692000000,"open":"1802.87","high":"1803.88","low":"1778.38","close":"1787.88","volume":"2275701.18","vol_ccy":"227570.118","vol_ccy_quote":"407070532.43372","confirm":1},{"ts":1783693800000,"open":"1787.87","high":"1794","low":"1773.26","close":"1784.12","volume":"1912731.18","vol_ccy":"191273.118","vol_ccy_quote":"341108662.80459","confirm":1},{"ts":1783695600000,"open":"1784.11","high":"1796.58","low":"1783.01","close":"1792.94","volume":"901715.21","vol_ccy":"90171.521","vol_ccy_quote":"161422159.38486","confirm":1},{"ts":1783697400000,"open":"1792.95","high":"1793.76","low":"1785.49","close":"1790.35","volume":"522129.06","vol_ccy":"52212.906","vol_ccy_quote":"93398582.58509","confirm":1},{"ts":1783699200000,"open":"1790.35","high":"1795.4","low":"1787.21","close":"1790.51","volume":"496879.76","vol_ccy":"49687.976","vol_ccy_quote":"89002892.23339","confirm":1},{"ts":1783701000000,"open":"1790.51","high":"1799.3","low":"1784.24","close":"1796.75","volume":"807305.8","vol_ccy":"80730.58","vol_ccy_quote":"144690179.57866","confirm":1},{"ts":1783702800000,"open":"1796.76","high":"1798.44","low":"1788.14","close":"1792.53","volume":"593444.85","vol_ccy":"59344.485","vol_ccy_quote":"106431012.43563","confirm":1},{"ts":1783704600000,"open":"1792.53","high":"1792.54","low":"1787.33","close":"1787.49","volume":"394546.55","vol_ccy":"39454.655","vol_ccy_quote":"70602913.58996","confirm":1},{"ts":1783706400000,"open":"1787.5","high":"1792.87","low":"1786.67","close":"1789.28","volume":"324005.62","vol_ccy":"32400.562","vol_ccy_quote":"57994836.19976","confirm":1},{"ts":1783708200000,"open":"1789.28","high":"1789.6","low":"1780.08","close":"1784.2","volume":"520932.81","vol_ccy":"52093.281","vol_ccy_quote":"92947960.32903","confirm":1},{"ts":1783710000000,"open":"1784.2","high":"1788.87","low":"1783.4","close":"1787.3","volume":"246242.25","vol_ccy":"24624.225","vol_ccy_quote":"43982481.93179","confirm":1},{"ts":1783711800000,"open":"1787.31","high":"1796.53","low":"1787.13","close":"1791.76","volume":"765544.4","vol_ccy":"76554.44","vol_ccy_quote":"137269565.503","confirm":1},{"ts":1783713600000,"open":"1791.77","high":"1793.52","low":"1788.48","close":"1790.61","volume":"363715.11","vol_ccy":"36371.511","vol_ccy_quote":"65136986.56656","confirm":1},{"ts":1783715400000,"open":"1790.61","high":"1793.59","low":"1789.2","close":"1789.2","volume":"174417.78","vol_ccy":"17441.778","vol_ccy_quote":"31243344.09654","confirm":1},{"ts":1783717200000,"open":"1789.2","high":"1793.52","low":"1788.67","close":"1792.61","volume":"192086.14","vol_ccy":"19208.614","vol_ccy_quote":"34398733.58168","confirm":1},{"ts":1783719000000,"open":"1792.62","high":"1796.26","low":"1792.62","close":"1793.71","volume":"195658.34","vol_ccy":"19565.834","vol_ccy_quote":"35105362.40145","confirm":1},{"ts":1783720800000,"open":"1793.71","high":"1795.64","low":"1792.06","close":"1794.28","volume":"203013.85","vol_ccy":"20301.385","vol_ccy_quote":"36423736.596","confirm":1},{"ts":1783722600000,"open":"1794.29","high":"1796.07","low":"1792.51","close":"1794.34","volume":"178853.43","vol_ccy":"17885.343","vol_ccy_quote":"32084293.42841","confirm":1},{"ts":1783724400000,"open":"1794.33","high":"1797.52","low":"1791.65","close":"1795.33","volume":"191735.27","vol_ccy":"19173.527","vol_ccy_quote":"34414760.76363","confirm":1},{"ts":1783726200000,"open":"1795.33","high":"1796.64","low":"1794.48","close":"1795.99","volume":"92374.47","vol_ccy":"9237.447","vol_ccy_quote":"16584638.61085","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1796.31","low":"1789.41","close":"1792.93","volume":"245104.14","vol_ccy":"24510.414","vol_ccy_quote":"43937681.5755","confirm":1},{"ts":1783729800000,"open":"1792.93","high":"1793.37","low":"1789.2","close":"1792.3","volume":"118774.94","vol_ccy":"11877.494","vol_ccy_quote":"21276967.51709","confirm":1},{"ts":1783731600000,"open":"1792.3","high":"1798.5","low":"1791.03","close":"1795.05","volume":"201737.85","vol_ccy":"20173.785","vol_ccy_quote":"36214815.73124","confirm":1},{"ts":1783733400000,"open":"1795.05","high":"1796.53","low":"1787.46","close":"1788.19","volume":"328088.17","vol_ccy":"32808.817","vol_ccy_quote":"58750118.27797","confirm":1},{"ts":1783735200000,"open":"1788.18","high":"1791.31","low":"1785.77","close":"1790.86","volume":"219409.04","vol_ccy":"21940.904","vol_ccy_quote":"39249897.4259","confirm":1},{"ts":1783737000000,"open":"1790.85","high":"1795.32","low":"1790.5","close":"1794.79","volume":"198831.95","vol_ccy":"19883.195","vol_ccy_quote":"35662954.03299","confirm":1},{"ts":1783738800000,"open":"1794.78","high":"1796.6","low":"1791.71","close":"1794.18","volume":"281980.9","vol_ccy":"28198.09","vol_ccy_quote":"50607388.75956","confirm":1},{"ts":1783740600000,"open":"1794.18","high":"1797.39","low":"1793.82","close":"1795.5","volume":"151724.61","vol_ccy":"15172.461","vol_ccy_quote":"27253045.91989","confirm":1},{"ts":1783742400000,"open":"1795.49","high":"1797.39","low":"1794.55","close":"1795.64","volume":"171328.71","vol_ccy":"17132.871","vol_ccy_quote":"30765154.22168","confirm":1},{"ts":1783744200000,"open":"1795.64","high":"1799.98","low":"1794.77","close":"1795.55","volume":"262848.62","vol_ccy":"26284.862","vol_ccy_quote":"47245678.47374","confirm":1},{"ts":1783746000000,"open":"1795.56","high":"1799.3","low":"1793.88","close":"1798.4","volume":"164252.41","vol_ccy":"16425.241","vol_ccy_quote":"29515099.8829","confirm":1},{"ts":1783747800000,"open":"1798.4","high":"1801.94","low":"1796.59","close":"1798.45","volume":"301188.67","vol_ccy":"30118.867","vol_ccy_quote":"54190246.02706","confirm":1},{"ts":1783749600000,"open":"1798.46","high":"1802.86","low":"1793.79","close":"1799.06","volume":"324606.12","vol_ccy":"32460.612","vol_ccy_quote":"58394889.32256","confirm":1},{"ts":1783751400000,"open":"1799.07","high":"1801.56","low":"1797.69","close":"1798.22","volume":"159289.67","vol_ccy":"15928.967","vol_ccy_quote":"28667843.56348","confirm":1},{"ts":1783753200000,"open":"1798.22","high":"1801","low":"1797.02","close":"1799.9","volume":"157372.2","vol_ccy":"15737.22","vol_ccy_quote":"28307061.44847","confirm":1},{"ts":1783755000000,"open":"1799.91","high":"1800.89","low":"1798.45","close":"1798.99","volume":"133814.61","vol_ccy":"13381.461","vol_ccy_quote":"24078988.73295","confirm":1},{"ts":1783756800000,"open":"1798.99","high":"1801.05","low":"1798.46","close":"1800.2","volume":"123552.57","vol_ccy":"12355.257","vol_ccy_quote":"22242340.95833","confirm":1},{"ts":1783758600000,"open":"1800.2","high":"1802.5","low":"1799.54","close":"1800.49","volume":"142795.13","vol_ccy":"14279.513","vol_ccy_quote":"25717776.56463","confirm":1},{"ts":1783760400000,"open":"1800.48","high":"1801.71","low":"1797.15","close":"1798.73","volume":"186244.57","vol_ccy":"18624.457","vol_ccy_quote":"33497196.99602","confirm":1},{"ts":1783762200000,"open":"1798.73","high":"1799.77","low":"1794.13","close":"1794.59","volume":"282868.99","vol_ccy":"28286.899","vol_ccy_quote":"50828698.48801","confirm":1},{"ts":1783764000000,"open":"1794.59","high":"1797.91","low":"1794.31","close":"1797.91","volume":"160563.37","vol_ccy":"16056.337","vol_ccy_quote":"28834906.99947","confirm":1},{"ts":1783765800000,"open":"1797.9","high":"1798.49","low":"1796","close":"1797.52","volume":"131393.55","vol_ccy":"13139.355","vol_ccy_quote":"23616978.00863","confirm":1},{"ts":1783767600000,"open":"1797.53","high":"1798.6","low":"1796.31","close":"1798.27","volume":"117594.67","vol_ccy":"11759.467","vol_ccy_quote":"21139862.21388","confirm":1},{"ts":1783769400000,"open":"1798.28","high":"1800.21","low":"1797.96","close":"1799.59","volume":"132691.35","vol_ccy":"13269.135","vol_ccy_quote":"23873155.47218","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1800.87","low":"1797.65","close":"1799.16","volume":"108979.27","vol_ccy":"10897.927","vol_ccy_quote":"19607797.96535","confirm":1},{"ts":1783773000000,"open":"1799.17","high":"1800.42","low":"1797.6","close":"1799.22","volume":"105461.2","vol_ccy":"10546.12","vol_ccy_quote":"18973117.08767","confirm":1},{"ts":1783774800000,"open":"1799.23","high":"1801.72","low":"1798","close":"1800.8","volume":"174000.17","vol_ccy":"17400.017","vol_ccy_quote":"31326726.11654","confirm":1},{"ts":1783776600000,"open":"1800.8","high":"1807.85","low":"1800.57","close":"1801.82","volume":"546462.62","vol_ccy":"54646.262","vol_ccy_quote":"98555502.40758","confirm":1},{"ts":1783778400000,"open":"1801.82","high":"1806.5","low":"1801.68","close":"1805.2","volume":"319905.01","vol_ccy":"31990.501","vol_ccy_quote":"57714780.32218","confirm":1},{"ts":1783780200000,"open":"1805.19","high":"1819","low":"1805.09","close":"1809.76","volume":"1675976.84","vol_ccy":"167597.684","vol_ccy_quote":"303801152.74856","confirm":1},{"ts":1783782000000,"open":"1809.76","high":"1827.78","low":"1809.75","close":"1823.49","volume":"1823572.17","vol_ccy":"182357.217","vol_ccy_quote":"332101910.7927","confirm":1},{"ts":1783783800000,"open":"1823.49","high":"1823.79","low":"1807.42","close":"1813.9","volume":"1565695.11","vol_ccy":"156569.511","vol_ccy_quote":"284004403.49612","confirm":1},{"ts":1783785600000,"open":"1813.9","high":"1819.73","low":"1809.77","close":"1818.76","volume":"651604.59","vol_ccy":"65160.459","vol_ccy_quote":"118273271.53219","confirm":1},{"ts":1783787400000,"open":"1818.77","high":"1823.36","low":"1815.26","close":"1822.44","volume":"741555.66","vol_ccy":"74155.566","vol_ccy_quote":"134913100.65188","confirm":1},{"ts":1783789200000,"open":"1822.44","high":"1822.99","low":"1817.19","close":"1821.81","volume":"324071.43","vol_ccy":"32407.143","vol_ccy_quote":"58981883.31891","confirm":1},{"ts":1783791000000,"open":"1821.8","high":"1829.5","low":"1821.65","close":"1823.8","volume":"827823.65","vol_ccy":"82782.365","vol_ccy_quote":"151108650.38233","confirm":1},{"ts":1783792800000,"open":"1823.8","high":"1828.8","low":"1822.7","close":"1824.96","volume":"296104.09","vol_ccy":"29610.409","vol_ccy_quote":"54042118.42157","confirm":1},{"ts":1783794600000,"open":"1824.97","high":"1828.14","low":"1823.38","close":"1825.36","volume":"357486.78","vol_ccy":"35748.678","vol_ccy_quote":"65271428.43153","confirm":1},{"ts":1783796400000,"open":"1825.36","high":"1826.34","low":"1818.45","close":"1819.1","volume":"361652.95","vol_ccy":"36165.295","vol_ccy_quote":"65905113.11641","confirm":1},{"ts":1783798200000,"open":"1819.11","high":"1823.76","low":"1818.25","close":"1823.63","volume":"292910.89","vol_ccy":"29291.089","vol_ccy_quote":"53336974.57132","confirm":1},{"ts":1783800000000,"open":"1823.62","high":"1825","low":"1823.06","close":"1825","volume":"98824.37","vol_ccy":"9882.437","vol_ccy_quote":"18026136.26905","confirm":1},{"ts":1783801800000,"open":"1825","high":"1827.69","low":"1824.46","close":"1824.98","volume":"179293.49","vol_ccy":"17929.349","vol_ccy_quote":"32737452.87167","confirm":1},{"ts":1783803600000,"open":"1824.98","high":"1828.5","low":"1824.4","close":"1824.84","volume":"159799.89","vol_ccy":"15979.989","vol_ccy_quote":"29189503.59863","confirm":1},{"ts":1783805400000,"open":"1824.85","high":"1826.07","low":"1821.59","close":"1822.88","volume":"129160.89","vol_ccy":"12916.089","vol_ccy_quote":"23550778.11436","confirm":1},{"ts":1783807200000,"open":"1822.87","high":"1823.28","low":"1808.09","close":"1812.66","volume":"750118.04","vol_ccy":"75011.804","vol_ccy_quote":"136119361.55552","confirm":1},{"ts":1783809000000,"open":"1812.67","high":"1816.39","low":"1811.03","close":"1812.87","volume":"349043.92","vol_ccy":"34904.392","vol_ccy_quote":"63304402.19817","confirm":1},{"ts":1783810800000,"open":"1812.87","high":"1814.77","low":"1790.88","close":"1794.89","volume":"1493322.26","vol_ccy":"149332.226","vol_ccy_quote":"268914340.7219","confirm":1},{"ts":1783812600000,"open":"1794.88","high":"1795.74","low":"1785.1","close":"1786.91","volume":"1274778.5","vol_ccy":"127477.85","vol_ccy_quote":"228197786.24152","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1790.62","low":"1782.08","close":"1787.03","volume":"1105611.27","vol_ccy":"110561.127","vol_ccy_quote":"197470356.52174","confirm":1},{"ts":1783816200000,"open":"1787.03","high":"1789.98","low":"1778.29","close":"1788.25","volume":"1001866.11","vol_ccy":"100186.611","vol_ccy_quote":"178727489.59005","confirm":1},{"ts":1783818000000,"open":"1788.25","high":"1801.41","low":"1787.18","close":"1799.71","volume":"1102478.13","vol_ccy":"110247.813","vol_ccy_quote":"197999194.81633","confirm":1},{"ts":1783819800000,"open":"1799.7","high":"1807.73","low":"1798.87","close":"1805.71","volume":"806367.53","vol_ccy":"80636.753","vol_ccy_quote":"145516367.07734","confirm":1},{"ts":1783821600000,"open":"1805.71","high":"1806.68","low":"1802.04","close":"1804.6","volume":"416214.6","vol_ccy":"41621.46","vol_ccy_quote":"75078912.18646","confirm":1},{"ts":1783823400000,"open":"1804.6","high":"1806.45","low":"1803","close":"1804.03","volume":"206716.45","vol_ccy":"20671.645","vol_ccy_quote":"37303668.9753","confirm":1},{"ts":1783825200000,"open":"1804.03","high":"1807.95","low":"1801.41","close":"1806.39","volume":"239397.99","vol_ccy":"23939.799","vol_ccy_quote":"43210718.96967","confirm":1},{"ts":1783827000000,"open":"1806.4","high":"1812.9","low":"1806","close":"1810.62","volume":"609760.17","vol_ccy":"60976.017","vol_ccy_quote":"110359386.21662","confirm":1},{"ts":1783828800000,"open":"1810.62","high":"1811.8","low":"1807.08","close":"1808.86","volume":"260724.18","vol_ccy":"26072.418","vol_ccy_quote":"47174693.59898","confirm":1},{"ts":1783830600000,"open":"1808.85","high":"1809.46","low":"1802.89","close":"1804.78","volume":"463061.82","vol_ccy":"46306.182","vol_ccy_quote":"83602626.32782","confirm":1},{"ts":1783832400000,"open":"1804.78","high":"1806.36","low":"1800.21","close":"1800.64","volume":"312076.46","vol_ccy":"31207.646","vol_ccy_quote":"56259957.27757","confirm":1},{"ts":1783834200000,"open":"1800.63","high":"1804.91","low":"1800.32","close":"1802.28","volume":"190100.1","vol_ccy":"19010.01","vol_ccy_quote":"34272187.16048","confirm":1},{"ts":1783836000000,"open":"1802.29","high":"1802.29","low":"1788.24","close":"1790.12","volume":"1140314.88","vol_ccy":"114031.488","vol_ccy_quote":"204631491.5359","confirm":1},{"ts":1783837800000,"open":"1790.12","high":"1795.34","low":"1788.87","close":"1794.32","volume":"397793.04","vol_ccy":"39779.304","vol_ccy_quote":"71325840.07561","confirm":1},{"ts":1783839600000,"open":"1794.31","high":"1798.24","low":"1793.38","close":"1796.19","volume":"328399.56","vol_ccy":"32839.956","vol_ccy_quote":"58991426.10122","confirm":1},{"ts":1783841400000,"open":"1796.2","high":"1798.32","low":"1795.5","close":"1797.92","volume":"183684.07","vol_ccy":"18368.407","vol_ccy_quote":"33003880.58988","confirm":1},{"ts":1783843200000,"open":"1797.91","high":"1808.38","low":"1797.76","close":"1802.87","volume":"817093.71","vol_ccy":"81709.371","vol_ccy_quote":"147398527.44832","confirm":1},{"ts":1783845000000,"open":"1802.88","high":"1804.73","low":"1802.1","close":"1804.16","volume":"212395.5","vol_ccy":"21239.55","vol_ccy_quote":"38308533.48529","confirm":1},{"ts":1783846800000,"open":"1804.17","high":"1805.14","low":"1795.64","close":"1798.61","volume":"645891.76","vol_ccy":"64589.176","vol_ccy_quote":"116204663.68341","confirm":1},{"ts":1783848600000,"open":"1798.61","high":"1803.87","low":"1798.6","close":"1801.58","volume":"282848.27","vol_ccy":"28284.827","vol_ccy_quote":"50959943.7563","confirm":1},{"ts":1783850400000,"open":"1801.59","high":"1801.75","low":"1798.54","close":"1799.87","volume":"200479.36","vol_ccy":"20047.936","vol_ccy_quote":"36090433.75629","confirm":1},{"ts":1783852200000,"open":"1799.86","high":"1800.97","low":"1798.02","close":"1798.63","volume":"247867.29","vol_ccy":"24786.729","vol_ccy_quote":"44598888.53096","confirm":1},{"ts":1783854000000,"open":"1798.63","high":"1800.39","low":"1795.23","close":"1800.3","volume":"228328.03","vol_ccy":"22832.803","vol_ccy_quote":"41063140.30394","confirm":1},{"ts":1783855800000,"open":"1800.29","high":"1805.99","low":"1800.29","close":"1802.81","volume":"390186.08","vol_ccy":"39018.608","vol_ccy_quote":"70388499.34769","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1807.29","low":"1802.01","close":"1806.5","volume":"301783.71","vol_ccy":"30178.371","vol_ccy_quote":"54473555.48179","confirm":1},{"ts":1783859400000,"open":"1806.5","high":"1808.73","low":"1803.88","close":"1806.08","volume":"254668.94","vol_ccy":"25466.894","vol_ccy_quote":"45994871.52092","confirm":1},{"ts":1783861200000,"open":"1806.08","high":"1808.87","low":"1804.44","close":"1806.79","volume":"232581.87","vol_ccy":"23258.187","vol_ccy_quote":"42021882.06634","confirm":1},{"ts":1783863000000,"open":"1806.79","high":"1808","low":"1804.5","close":"1805","volume":"183803.71","vol_ccy":"18380.371","vol_ccy_quote":"33199938.22265","confirm":1},{"ts":1783864800000,"open":"1805","high":"1806.26","low":"1803.13","close":"1804.73","volume":"190815.99","vol_ccy":"19081.599","vol_ccy_quote":"34434348.18401","confirm":1},{"ts":1783866600000,"open":"1804.72","high":"1822.63","low":"1804.72","close":"1818.54","volume":"1353695.22","vol_ccy":"135369.522","vol_ccy_quote":"245681504.30184","confirm":1},{"ts":1783868400000,"open":"1818.54","high":"1826","low":"1815.48","close":"1825.2","volume":"1129954.6","vol_ccy":"112995.46","vol_ccy_quote":"205733435.68454","confirm":1},{"ts":1783870200000,"open":"1825.2","high":"1826","low":"1818.01","close":"1819.9","volume":"595759.84","vol_ccy":"59575.984","vol_ccy_quote":"108516767.6206","confirm":1},{"ts":1783872000000,"open":"1819.9","high":"1823.33","low":"1816.16","close":"1821.69","volume":"733933.89","vol_ccy":"73393.389","vol_ccy_quote":"133555860.24392","confirm":1},{"ts":1783873800000,"open":"1821.69","high":"1821.69","low":"1817.83","close":"1820.82","volume":"279353.32","vol_ccy":"27935.332","vol_ccy_quote":"50832939.25982","confirm":1},{"ts":1783875600000,"open":"1820.82","high":"1821.55","low":"1817.5","close":"1817.81","volume":"198638.94","vol_ccy":"19863.894","vol_ccy_quote":"36135008.23842","confirm":1},{"ts":1783877400000,"open":"1817.82","high":"1821.38","low":"1813.57","close":"1817.35","volume":"480126.55","vol_ccy":"48012.655","vol_ccy_quote":"87232006.26409","confirm":1},{"ts":1783879200000,"open":"1817.35","high":"1820","low":"1814.04","close":"1817.76","volume":"401964.87","vol_ccy":"40196.487","vol_ccy_quote":"73025778.51562","confirm":1},{"ts":1783881000000,"open":"1817.77","high":"1821.5","low":"1817.62","close":"1820.66","volume":"174292.14","vol_ccy":"17429.214","vol_ccy_quote":"31724129.89162","confirm":1},{"ts":1783882800000,"open":"1820.67","high":"1822.15","low":"1819.24","close":"1820.71","volume":"129080.17","vol_ccy":"12908.017","vol_ccy_quote":"23500286.38813","confirm":1},{"ts":1783884600000,"open":"1820.71","high":"1822.66","low":"1817.86","close":"1820.5","volume":"142445.27","vol_ccy":"14244.527","vol_ccy_quote":"25927798.90138","confirm":1},{"ts":1783886400000,"open":"1820.49","high":"1821.26","low":"1817.68","close":"1818.98","volume":"130751.66","vol_ccy":"13075.166","vol_ccy_quote":"23785695.54169","confirm":1},{"ts":1783888200000,"open":"1818.98","high":"1823.58","low":"1817.73","close":"1820.31","volume":"171147.5","vol_ccy":"17114.75","vol_ccy_quote":"31167051.72008","confirm":1},{"ts":1783890000000,"open":"1820.32","high":"1822.5","low":"1812","close":"1814.38","volume":"416101.16","vol_ccy":"41610.116","vol_ccy_quote":"75573422.45418","confirm":1},{"ts":1783891800000,"open":"1814.37","high":"1814.38","low":"1810.43","close":"1811.65","volume":"358712.5","vol_ccy":"35871.25","vol_ccy_quote":"65005713.84049","confirm":1},{"ts":1783893600000,"open":"1811.64","high":"1811.64","low":"1796.33","close":"1801.59","volume":"1337037.04","vol_ccy":"133703.704","vol_ccy_quote":"240981912.03573","confirm":1},{"ts":1783895400000,"open":"1801.59","high":"1805.85","low":"1796.42","close":"1804.11","volume":"442988.77","vol_ccy":"44298.877","vol_ccy_quote":"79794559.91468","confirm":1},{"ts":1783897200000,"open":"1804.1","high":"1804.64","low":"1800.02","close":"1803.92","volume":"292956.29","vol_ccy":"29295.629","vol_ccy_quote":"52806453.13382","confirm":1},{"ts":1783899000000,"open":"1803.92","high":"1808.54","low":"1803.5","close":"1805.86","volume":"395818.84","vol_ccy":"39581.884","vol_ccy_quote":"71474481.43901","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1803.46","close":"1830.87","volume":"3924094.36","vol_ccy":"392409.436","vol_ccy_quote":"718902621.46762","confirm":1},{"ts":1783902600000,"open":"1830.87","high":"1832.66","low":"1806.11","close":"1825.59","volume":"2259502.29","vol_ccy":"225950.229","vol_ccy_quote":"410849893.16866","confirm":1},{"ts":1783904400000,"open":"1825.6","high":"1829.49","low":"1813.74","close":"1815.85","volume":"1269298.3","vol_ccy":"126929.83","vol_ccy_quote":"231068319.63897","confirm":1},{"ts":1783906200000,"open":"1815.85","high":"1819.49","low":"1804.18","close":"1805.9","volume":"1256468.27","vol_ccy":"125646.827","vol_ccy_quote":"227567965.31997","confirm":1},{"ts":1783908000000,"open":"1805.9","high":"1811.09","low":"1798.19","close":"1809.22","volume":"1625205.28","vol_ccy":"162520.528","vol_ccy_quote":"293220176.71917","confirm":1},{"ts":1783909800000,"open":"1809.21","high":"1814.32","low":"1805.53","close":"1805.87","volume":"594918.59","vol_ccy":"59491.859","vol_ccy_quote":"107665765.76978","confirm":1},{"ts":1783911600000,"open":"1805.86","high":"1805.86","low":"1784.01","close":"1794.22","volume":"3052677.74","vol_ccy":"305267.774","vol_ccy_quote":"546845375.3369","confirm":1},{"ts":1783913400000,"open":"1794.23","high":"1794.25","low":"1773.44","close":"1779.96","volume":"2150935.05","vol_ccy":"215093.505","vol_ccy_quote":"382994198.61692","confirm":1},{"ts":1783915200000,"open":"1779.95","high":"1784.77","low":"1775.34","close":"1784.08","volume":"748541.84","vol_ccy":"74854.184","vol_ccy_quote":"133239354.22475","confirm":1},{"ts":1783917000000,"open":"1784.08","high":"1784.08","low":"1776.66","close":"1778.16","volume":"477693.86","vol_ccy":"47769.386","vol_ccy_quote":"85035881.42087","confirm":1},{"ts":1783918800000,"open":"1778.16","high":"1786","low":"1773.03","close":"1778.79","volume":"1114276.67","vol_ccy":"111427.667","vol_ccy_quote":"198442868.67646","confirm":1},{"ts":1783920600000,"open":"1778.79","high":"1784.56","low":"1774","close":"1780.96","volume":"615675.44","vol_ccy":"61567.544","vol_ccy_quote":"109568261.82861","confirm":1},{"ts":1783922400000,"open":"1780.96","high":"1782.8","low":"1775.63","close":"1778.94","volume":"626670.8","vol_ccy":"62667.08","vol_ccy_quote":"111418442.39323","confirm":1},{"ts":1783924200000,"open":"1778.94","high":"1780.19","low":"1775","close":"1777.18","volume":"321907.44","vol_ccy":"32190.744","vol_ccy_quote":"57204650.16363","confirm":1},{"ts":1783926000000,"open":"1777.18","high":"1787.69","low":"1775.61","close":"1786.11","volume":"707999.53","vol_ccy":"70799.953","vol_ccy_quote":"126211933.01654","confirm":1},{"ts":1783927800000,"open":"1786.1","high":"1790.65","low":"1784.49","close":"1786.56","volume":"624537.57","vol_ccy":"62453.757","vol_ccy_quote":"111630126.79292","confirm":1},{"ts":1783929600000,"open":"1786.57","high":"1788.5","low":"1782.74","close":"1785.69","volume":"382077.13","vol_ccy":"38207.713","vol_ccy_quote":"68211002.22441","confirm":1},{"ts":1783931400000,"open":"1785.7","high":"1792.86","low":"1783.5","close":"1789.33","volume":"650128.23","vol_ccy":"65012.823","vol_ccy_quote":"116308741.93321","confirm":1},{"ts":1783933200000,"open":"1789.33","high":"1789.5","low":"1784.08","close":"1786.64","volume":"286021.41","vol_ccy":"28602.141","vol_ccy_quote":"51107518.81293","confirm":1},{"ts":1783935000000,"open":"1786.63","high":"1787","low":"1784","close":"1784.86","volume":"223170.91","vol_ccy":"22317.091","vol_ccy_quote":"39848240.93903","confirm":1},{"ts":1783936800000,"open":"1784.86","high":"1786","low":"1779.25","close":"1781.54","volume":"501277.08","vol_ccy":"50127.708","vol_ccy_quote":"89344806.05142","confirm":1},{"ts":1783938600000,"open":"1781.55","high":"1783.48","low":"1775.84","close":"1778.85","volume":"583751.79","vol_ccy":"58375.179","vol_ccy_quote":"103860980.2511","confirm":1},{"ts":1783940400000,"open":"1778.85","high":"1784.24","low":"1778.85","close":"1781.25","volume":"431688.36","vol_ccy":"43168.836","vol_ccy_quote":"76921679.62891","confirm":1},{"ts":1783942200000,"open":"1781.24","high":"1783.15","low":"1779.71","close":"1779.99","volume":"195849.96","vol_ccy":"19584.996","vol_ccy_quote":"34886938.28764","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1782.58","low":"1774.56","close":"1776.3","volume":"730693.6","vol_ccy":"73069.36","vol_ccy_quote":"129954519.04573","confirm":1},{"ts":1783945800000,"open":"1776.3","high":"1777.76","low":"1765","close":"1771.41","volume":"1722049.86","vol_ccy":"172204.986","vol_ccy_quote":"304870782.2698","confirm":1},{"ts":1783947600000,"open":"1771.41","high":"1772.82","low":"1763.2","close":"1768.74","volume":"796521.64","vol_ccy":"79652.164","vol_ccy_quote":"140817662.39887","confirm":1},{"ts":1783949400000,"open":"1768.74","high":"1775.8","low":"1762.26","close":"1770.51","volume":"1625885.4","vol_ccy":"162588.54","vol_ccy_quote":"287538898.16181","confirm":1},{"ts":1783951200000,"open":"1770.51","high":"1775.5","low":"1760.87","close":"1770.85","volume":"1597113.77","vol_ccy":"159711.377","vol_ccy_quote":"282508232.824","confirm":1},{"ts":1783953000000,"open":"1770.86","high":"1781.16","low":"1767.78","close":"1780.73","volume":"1240222.8","vol_ccy":"124022.28","vol_ccy_quote":"220136946.76208","confirm":1},{"ts":1783954800000,"open":"1780.73","high":"1785.82","low":"1776.6","close":"1781.83","volume":"968774.16","vol_ccy":"96877.416","vol_ccy_quote":"172578884.359","confirm":1},{"ts":1783956600000,"open":"1781.83","high":"1782.09","low":"1774.15","close":"1775.87","volume":"555799.88","vol_ccy":"55579.988","vol_ccy_quote":"98781842.25259","confirm":1},{"ts":1783958400000,"open":"1775.87","high":"1779.99","low":"1769.67","close":"1771.27","volume":"689211.35","vol_ccy":"68921.135","vol_ccy_quote":"122282075.15036","confirm":1},{"ts":1783960200000,"open":"1771.26","high":"1775.55","low":"1766.22","close":"1770.93","volume":"740612.06","vol_ccy":"74061.206","vol_ccy_quote":"131138232.18126","confirm":1},{"ts":1783962000000,"open":"1770.94","high":"1775.88","low":"1769.08","close":"1770.73","volume":"393175.24","vol_ccy":"39317.524","vol_ccy_quote":"69687518.44788","confirm":1},{"ts":1783963800000,"open":"1770.72","high":"1771.89","low":"1752.11","close":"1752.61","volume":"2045824.87","vol_ccy":"204582.487","vol_ccy_quote":"360348863.05716","confirm":1},{"ts":1783965600000,"open":"1752.62","high":"1759.95","low":"1747","close":"1757.49","volume":"1534205.53","vol_ccy":"153420.553","vol_ccy_quote":"269189757.39737","confirm":1},{"ts":1783967400000,"open":"1757.49","high":"1766.33","low":"1756.09","close":"1764","volume":"606894.24","vol_ccy":"60689.424","vol_ccy_quote":"106931168.17239","confirm":1},{"ts":1783969200000,"open":"1764","high":"1768.86","low":"1763.4","close":"1764.46","volume":"578717.37","vol_ccy":"57871.737","vol_ccy_quote":"102187399.70018","confirm":1},{"ts":1783971000000,"open":"1764.46","high":"1774.59","low":"1764.46","close":"1774.13","volume":"684458.04","vol_ccy":"68445.804","vol_ccy_quote":"121198074.92967","confirm":1},{"ts":1783972800000,"open":"1774.14","high":"1776.79","low":"1764.38","close":"1769.06","volume":"588009.29","vol_ccy":"58800.929","vol_ccy_quote":"104074606.85801","confirm":1},{"ts":1783974600000,"open":"1769.06","high":"1769.65","low":"1760.7","close":"1766.53","volume":"294757.97","vol_ccy":"29475.797","vol_ccy_quote":"52042223.90509","confirm":1},{"ts":1783976400000,"open":"1766.53","high":"1766.53","low":"1759.17","close":"1759.63","volume":"238177.8","vol_ccy":"23817.78","vol_ccy_quote":"41970147.98974","confirm":1},{"ts":1783978200000,"open":"1759.63","high":"1761.71","low":"1751.4","close":"1760.82","volume":"639323.17","vol_ccy":"63932.317","vol_ccy_quote":"112291662.30197","confirm":1},{"ts":1783980000000,"open":"1760.82","high":"1767.77","low":"1760.35","close":"1765.31","volume":"411317.36","vol_ccy":"41131.736","vol_ccy_quote":"72595102.15272","confirm":1},{"ts":1783981800000,"open":"1765.31","high":"1766","low":"1755.35","close":"1757.35","volume":"314618.09","vol_ccy":"31461.809","vol_ccy_quote":"55381745.83887","confirm":1},{"ts":1783983600000,"open":"1757.35","high":"1770.16","low":"1755.4","close":"1766.42","volume":"397562.93","vol_ccy":"39756.293","vol_ccy_quote":"70092794.59281","confirm":1},{"ts":1783985400000,"open":"1766.41","high":"1777.81","low":"1764.56","close":"1775.82","volume":"673779.65","vol_ccy":"67377.965","vol_ccy_quote":"119373004.84257","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1781.38","low":"1772.39","close":"1777.72","volume":"702075.93","vol_ccy":"70207.593","vol_ccy_quote":"124782822.57872","confirm":1},{"ts":1783989000000,"open":"1777.72","high":"1788.72","low":"1777.72","close":"1785.22","volume":"876332.22","vol_ccy":"87633.222","vol_ccy_quote":"156256667.79483","confirm":1},{"ts":1783990800000,"open":"1785.23","high":"1793.8","low":"1783","close":"1786.77","volume":"1044476.49","vol_ccy":"104447.649","vol_ccy_quote":"186790783.16676","confirm":1},{"ts":1783992600000,"open":"1786.78","high":"1787.48","low":"1782.21","close":"1783.95","volume":"418601.62","vol_ccy":"41860.162","vol_ccy_quote":"74687594.49054","confirm":1},{"ts":1783994400000,"open":"1783.95","high":"1788.31","low":"1773.99","close":"1777.09","volume":"855203.73","vol_ccy":"85520.373","vol_ccy_quote":"152244274.58791","confirm":1},{"ts":1783996200000,"open":"1777.09","high":"1785.5","low":"1777.08","close":"1781.67","volume":"494466.24","vol_ccy":"49446.624","vol_ccy_quote":"88084203.16145","confirm":1},{"ts":1783998000000,"open":"1781.67","high":"1783.2","low":"1773.54","close":"1779.22","volume":"540285.95","vol_ccy":"54028.595","vol_ccy_quote":"96018610.20262","confirm":1},{"ts":1783999800000,"open":"1779.23","high":"1783.18","low":"1778","close":"1782.78","volume":"325943.3","vol_ccy":"32594.33","vol_ccy_quote":"58044431.85124","confirm":1},{"ts":1784001600000,"open":"1782.78","high":"1788.33","low":"1781.14","close":"1786.7","volume":"555101.71","vol_ccy":"55510.171","vol_ccy_quote":"99071848.68509","confirm":1},{"ts":1784003400000,"open":"1786.7","high":"1788.9","low":"1783.61","close":"1784.82","volume":"462914","vol_ccy":"46291.4","vol_ccy_quote":"82690916.53212","confirm":1},{"ts":1784005200000,"open":"1784.81","high":"1792.94","low":"1783.35","close":"1789.57","volume":"626523.44","vol_ccy":"62652.344","vol_ccy_quote":"112099992.25811","confirm":1},{"ts":1784007000000,"open":"1789.58","high":"1791.15","low":"1784.33","close":"1786.12","volume":"337237.67","vol_ccy":"33723.767","vol_ccy_quote":"60272885.55236","confirm":1},{"ts":1784008800000,"open":"1786.12","high":"1786.68","low":"1783.7","close":"1784.66","volume":"281283.31","vol_ccy":"28128.331","vol_ccy_quote":"50204082.9243","confirm":1},{"ts":1784010600000,"open":"1784.66","high":"1786.48","low":"1780.66","close":"1782.42","volume":"324811.01","vol_ccy":"32481.101","vol_ccy_quote":"57920571.03209","confirm":1},{"ts":1784012400000,"open":"1782.43","high":"1785.76","low":"1780.19","close":"1784.7","volume":"380325.92","vol_ccy":"38032.592","vol_ccy_quote":"67783525.55498","confirm":1},{"ts":1784014200000,"open":"1784.7","high":"1784.7","low":"1778.21","close":"1780.12","volume":"359051.39","vol_ccy":"35905.139","vol_ccy_quote":"63930134.03625","confirm":1},{"ts":1784016000000,"open":"1780.12","high":"1787","low":"1777.52","close":"1785.43","volume":"345061.85","vol_ccy":"34506.185","vol_ccy_quote":"61493848.78295","confirm":1},{"ts":1784017800000,"open":"1785.43","high":"1788.76","low":"1783.58","close":"1785.04","volume":"424362.73","vol_ccy":"42436.273","vol_ccy_quote":"75799354.36747","confirm":1},{"ts":1784019600000,"open":"1785.04","high":"1788.68","low":"1784.3","close":"1786.75","volume":"345369.99","vol_ccy":"34536.999","vol_ccy_quote":"61714159.77486","confirm":1},{"ts":1784021400000,"open":"1786.74","high":"1787.91","low":"1781.82","close":"1785.15","volume":"364218.56","vol_ccy":"36421.856","vol_ccy_quote":"64997040.06584","confirm":1},{"ts":1784023200000,"open":"1785.15","high":"1790.96","low":"1785.11","close":"1787.34","volume":"613566.79","vol_ccy":"61356.679","vol_ccy_quote":"109753386.4247","confirm":1},{"ts":1784025000000,"open":"1787.33","high":"1804.4","low":"1785.11","close":"1799.4","volume":"2055971.4","vol_ccy":"205597.14","vol_ccy_quote":"369305098.13032","confirm":1},{"ts":1784026800000,"open":"1799.4","high":"1802.54","low":"1795","close":"1799.94","volume":"770923.28","vol_ccy":"77092.328","vol_ccy_quote":"138575043.70968","confirm":1},{"ts":1784028600000,"open":"1799.94","high":"1800.5","low":"1796.56","close":"1797.09","volume":"313983.51","vol_ccy":"31398.351","vol_ccy_quote":"56462440.79594","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1808","low":"1793.35","close":"1800.71","volume":"1205571.16","vol_ccy":"120557.116","vol_ccy_quote":"217051610.16526","confirm":1},{"ts":1784032200000,"open":"1800.7","high":"1867.45","low":"1800.22","close":"1860.39","volume":"9889113.04","vol_ccy":"988911.304","vol_ccy_quote":"1814398764.01421","confirm":1},{"ts":1784034000000,"open":"1860.39","high":"1883.38","low":"1854.04","close":"1878.92","volume":"4508757.52","vol_ccy":"450875.752","vol_ccy_quote":"842301071.94595","confirm":1},{"ts":1784035800000,"open":"1878.93","high":"1879.99","low":"1864.17","close":"1870.79","volume":"2340060.3","vol_ccy":"234006.03","vol_ccy_quote":"437983225.15466","confirm":1},{"ts":1784037600000,"open":"1870.78","high":"1871.52","low":"1858.94","close":"1864.89","volume":"1616514.09","vol_ccy":"161651.409","vol_ccy_quote":"301339707.32207","confirm":1},{"ts":1784039400000,"open":"1864.89","high":"1884.97","low":"1862.91","close":"1880.23","volume":"1577997.63","vol_ccy":"157799.763","vol_ccy_quote":"295710986.79909","confirm":1},{"ts":1784041200000,"open":"1880.23","high":"1883.8","low":"1874.4","close":"1882.3","volume":"1196294.24","vol_ccy":"119629.424","vol_ccy_quote":"224684581.13598","confirm":1},{"ts":1784043000000,"open":"1882.3","high":"1888.48","low":"1871.76","close":"1874.52","volume":"1768226.78","vol_ccy":"176822.678","vol_ccy_quote":"332580458.62295","confirm":1},{"ts":1784044800000,"open":"1874.51","high":"1876.5","low":"1867.76","close":"1874.37","volume":"956130.6","vol_ccy":"95613.06","vol_ccy_quote":"179010440.21753","confirm":1},{"ts":1784046600000,"open":"1874.37","high":"1876","low":"1871.84","close":"1873.26","volume":"337839.07","vol_ccy":"33783.907","vol_ccy_quote":"63315253.24455","confirm":1},{"ts":1784048400000,"open":"1873.26","high":"1873.27","low":"1860.09","close":"1868.96","volume":"1052363.87","vol_ccy":"105236.387","vol_ccy_quote":"196374025.96093","confirm":1},{"ts":1784050200000,"open":"1868.97","high":"1872.58","low":"1865.13","close":"1870.96","volume":"415100.66","vol_ccy":"41510.066","vol_ccy_quote":"77580733.37556","confirm":1},{"ts":1784052000000,"open":"1870.96","high":"1871.84","low":"1867.5","close":"1869.55","volume":"221824.96","vol_ccy":"22182.496","vol_ccy_quote":"41479194.21781","confirm":1},{"ts":1784053800000,"open":"1869.55","high":"1876","low":"1867.68","close":"1873.89","volume":"387742.43","vol_ccy":"38774.243","vol_ccy_quote":"72617771.06601","confirm":1},{"ts":1784055600000,"open":"1873.89","high":"1880.88","low":"1873.46","close":"1875.77","volume":"425737.42","vol_ccy":"42573.742","vol_ccy_quote":"79919645.71678","confirm":1},{"ts":1784057400000,"open":"1875.77","high":"1880.1","low":"1873.59","close":"1875.94","volume":"323224.68","vol_ccy":"32322.468","vol_ccy_quote":"60666368.04432","confirm":1},{"ts":1784059200000,"open":"1875.94","high":"1877.87","low":"1873.7","close":"1874.99","volume":"224976.68","vol_ccy":"22497.668","vol_ccy_quote":"42190076.40185","confirm":1},{"ts":1784061000000,"open":"1875","high":"1876.92","low":"1872.86","close":"1874.46","volume":"204203.09","vol_ccy":"20420.309","vol_ccy_quote":"38283540.89316","confirm":1},{"ts":1784062800000,"open":"1874.46","high":"1878.84","low":"1873.54","close":"1877.29","volume":"227391.94","vol_ccy":"22739.194","vol_ccy_quote":"42674512.70181","confirm":1},{"ts":1784064600000,"open":"1877.29","high":"1878.78","low":"1874","close":"1875.41","volume":"154840.08","vol_ccy":"15484.008","vol_ccy_quote":"29052588.09449","confirm":1},{"ts":1784066400000,"open":"1875.42","high":"1885.35","low":"1870.83","close":"1880.7","volume":"715986.47","vol_ccy":"71598.647","vol_ccy_quote":"134551553.38308","confirm":1},{"ts":1784068200000,"open":"1880.7","high":"1897.99","low":"1880.08","close":"1881.16","volume":"1558085.92","vol_ccy":"155808.592","vol_ccy_quote":"294393198.39679","confirm":1},{"ts":1784070000000,"open":"1881.15","high":"1887.5","low":"1877.58","close":"1885","volume":"547991.49","vol_ccy":"54799.149","vol_ccy_quote":"103202843.8635","confirm":1},{"ts":1784071800000,"open":"1885","high":"1892.98","low":"1883.73","close":"1891.12","volume":"389971.53","vol_ccy":"38997.153","vol_ccy_quote":"73661334.84244","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1878.04","close":"1879.98","volume":"704906.37","vol_ccy":"70490.637","vol_ccy_quote":"132888859.75544","confirm":1},{"ts":1784075400000,"open":"1879.98","high":"1882.64","low":"1877.11","close":"1880.8","volume":"407286.72","vol_ccy":"40728.672","vol_ccy_quote":"76540693.68728","confirm":1},{"ts":1784077200000,"open":"1880.8","high":"1881.3","low":"1873.4","close":"1878.27","volume":"505649.83","vol_ccy":"50564.983","vol_ccy_quote":"94864250.29201","confirm":1},{"ts":1784079000000,"open":"1878.27","high":"1878.6","low":"1866.67","close":"1869.64","volume":"773841.91","vol_ccy":"77384.191","vol_ccy_quote":"144711013.45794","confirm":1},{"ts":1784080800000,"open":"1869.64","high":"1872.41","low":"1864.08","close":"1864.27","volume":"494105.31","vol_ccy":"49410.531","vol_ccy_quote":"92312836.25018","confirm":1},{"ts":1784082600000,"open":"1864.27","high":"1867.21","low":"1863.63","close":"1863.92","volume":"361233.57","vol_ccy":"36123.357","vol_ccy_quote":"67390200.79783","confirm":1},{"ts":1784084400000,"open":"1863.93","high":"1870.65","low":"1863.7","close":"1868.21","volume":"369793.67","vol_ccy":"36979.367","vol_ccy_quote":"69080707.34553","confirm":1},{"ts":1784086200000,"open":"1868.21","high":"1878.78","low":"1868.2","close":"1875.48","volume":"740779.5","vol_ccy":"74077.95","vol_ccy_quote":"138841075.58779","confirm":1},{"ts":1784088000000,"open":"1875.47","high":"1879.47","low":"1874.54","close":"1874.54","volume":"372747.97","vol_ccy":"37274.797","vol_ccy_quote":"69952542.43133","confirm":1},{"ts":1784089800000,"open":"1874.54","high":"1879.7","low":"1872.5","close":"1875.69","volume":"294268.27","vol_ccy":"29426.827","vol_ccy_quote":"55206383.62874","confirm":1},{"ts":1784091600000,"open":"1875.7","high":"1877.68","low":"1870.9","close":"1871.48","volume":"336751.43","vol_ccy":"33675.143","vol_ccy_quote":"63079703.69446","confirm":1},{"ts":1784093400000,"open":"1871.48","high":"1882.97","low":"1871.47","close":"1881.93","volume":"500469.82","vol_ccy":"50046.982","vol_ccy_quote":"93957010.83616","confirm":1},{"ts":1784095200000,"open":"1881.94","high":"1889.01","low":"1880.73","close":"1884.99","volume":"1019561.21","vol_ccy":"101956.121","vol_ccy_quote":"192261929.90348","confirm":1},{"ts":1784097000000,"open":"1884.99","high":"1891.45","low":"1873.82","close":"1874.76","volume":"1245162.66","vol_ccy":"124516.266","vol_ccy_quote":"234428540.09012","confirm":1},{"ts":1784098800000,"open":"1874.76","high":"1876.48","low":"1863.14","close":"1865.52","volume":"1382028.55","vol_ccy":"138202.855","vol_ccy_quote":"258391865.92354","confirm":1},{"ts":1784100600000,"open":"1865.51","high":"1870.8","low":"1865","close":"1869.25","volume":"559851.46","vol_ccy":"55985.146","vol_ccy_quote":"104573898.64811","confirm":1},{"ts":1784102400000,"open":"1869.25","high":"1874.59","low":"1869.2","close":"1873.6","volume":"395373.96","vol_ccy":"39537.396","vol_ccy_quote":"74038393.8314","confirm":1},{"ts":1784104200000,"open":"1873.6","high":"1879","low":"1872.52","close":"1878.2","volume":"543057.16","vol_ccy":"54305.716","vol_ccy_quote":"101887180.26358","confirm":1},{"ts":1784106000000,"open":"1878.21","high":"1885.69","low":"1878","close":"1881.77","volume":"741935.56","vol_ccy":"74193.556","vol_ccy_quote":"139655152.58858","confirm":1},{"ts":1784107800000,"open":"1881.77","high":"1881.99","low":"1877.7","close":"1878.78","volume":"546238.89","vol_ccy":"54623.889","vol_ccy_quote":"102677003.20548","confirm":1},{"ts":1784109600000,"open":"1878.78","high":"1885.34","low":"1873.58","close":"1875.21","volume":"680573.34","vol_ccy":"68057.334","vol_ccy_quote":"127926816.70704","confirm":1},{"ts":1784111400000,"open":"1875.2","high":"1878.94","low":"1873.75","close":"1877.02","volume":"393604.91","vol_ccy":"39360.491","vol_ccy_quote":"73860011.56714","confirm":1},{"ts":1784113200000,"open":"1877.02","high":"1881.7","low":"1876.34","close":"1877.39","volume":"363607.16","vol_ccy":"36360.716","vol_ccy_quote":"68338223.03728","confirm":1},{"ts":1784115000000,"open":"1877.4","high":"1885","low":"1877.4","close":"1883.61","volume":"567872.88","vol_ccy":"56787.288","vol_ccy_quote":"106861713.78872","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1885.75","low":"1878.14","close":"1884.8","volume":"655864.44","vol_ccy":"65586.444","vol_ccy_quote":"123432326.29718","confirm":1},{"ts":1784118600000,"open":"1884.81","high":"1928.87","low":"1884.08","close":"1926.41","volume":"6365051.33","vol_ccy":"636505.133","vol_ccy_quote":"1213959052.35777","confirm":1},{"ts":1784120400000,"open":"1926.4","high":"1946","low":"1926.4","close":"1936.28","volume":"4523221.67","vol_ccy":"452322.167","vol_ccy_quote":"876022779.85","confirm":1},{"ts":1784122200000,"open":"1936.28","high":"1942.61","low":"1916.46","close":"1925.21","volume":"2915268.92","vol_ccy":"291526.892","vol_ccy_quote":"561758012.16307","confirm":1},{"ts":1784124000000,"open":"1925.21","high":"1934.79","low":"1918.49","close":"1928.32","volume":"1843527.57","vol_ccy":"184352.757","vol_ccy_quote":"355358118.3436","confirm":1},{"ts":1784125800000,"open":"1928.32","high":"1933.92","low":"1923.69","close":"1932.28","volume":"967538.06","vol_ccy":"96753.806","vol_ccy_quote":"186654351.93866","confirm":1},{"ts":1784127600000,"open":"1932.27","high":"1938.53","low":"1924.67","close":"1930.79","volume":"941165.66","vol_ccy":"94116.566","vol_ccy_quote":"181708154.03738","confirm":1},{"ts":1784129400000,"open":"1930.79","high":"1935.25","low":"1927.49","close":"1930.79","volume":"655164.05","vol_ccy":"65516.405","vol_ccy_quote":"126604516.80604","confirm":1},{"ts":1784131200000,"open":"1930.78","high":"1932","low":"1913.34","close":"1921.45","volume":"1598761.35","vol_ccy":"159876.135","vol_ccy_quote":"307060464.33085","confirm":1},{"ts":1784133000000,"open":"1921.45","high":"1922","low":"1903.31","close":"1918.89","volume":"1968289.16","vol_ccy":"196828.916","vol_ccy_quote":"376180481.96572","confirm":1},{"ts":1784134800000,"open":"1918.89","high":"1924.3","low":"1918.53","close":"1922.46","volume":"753825.96","vol_ccy":"75382.596","vol_ccy_quote":"144834623.65908","confirm":1},{"ts":1784136600000,"open":"1922.46","high":"1931.71","low":"1921.03","close":"1927.13","volume":"927293.74","vol_ccy":"92729.374","vol_ccy_quote":"178559880.42798","confirm":1},{"ts":1784138400000,"open":"1927.13","high":"1936","low":"1926.55","close":"1930.43","volume":"837246.95","vol_ccy":"83724.695","vol_ccy_quote":"161691544.95331","confirm":1},{"ts":1784140200000,"open":"1930.44","high":"1934.45","low":"1921.43","close":"1923.69","volume":"585516.38","vol_ccy":"58551.638","vol_ccy_quote":"112852737.23543","confirm":1},{"ts":1784142000000,"open":"1923.7","high":"1928.38","low":"1918.15","close":"1923.17","volume":"468396.61","vol_ccy":"46839.661","vol_ccy_quote":"90075635.50922","confirm":1},{"ts":1784143800000,"open":"1923.18","high":"1927.07","low":"1921.41","close":"1923.12","volume":"316375.5","vol_ccy":"31637.55","vol_ccy_quote":"60892987.81728","confirm":1},{"ts":1784145600000,"open":"1923.11","high":"1926.2","low":"1918.6","close":"1925.6","volume":"350819.76","vol_ccy":"35081.976","vol_ccy_quote":"67445857.41546","confirm":1},{"ts":1784147400000,"open":"1925.6","high":"1929.9","low":"1922.51","close":"1922.52","volume":"288128.72","vol_ccy":"28812.872","vol_ccy_quote":"55503940.10087","confirm":1},{"ts":1784149200000,"open":"1922.52","high":"1924.89","low":"1920.44","close":"1923.03","volume":"159295.99","vol_ccy":"15929.599","vol_ccy_quote":"30633020.84369","confirm":1},{"ts":1784151000000,"open":"1923.03","high":"1923.04","low":"1918.82","close":"1921.31","volume":"240324.59","vol_ccy":"24032.459","vol_ccy_quote":"46150750.55092","confirm":1},{"ts":1784152800000,"open":"1921.31","high":"1924.77","low":"1917.36","close":"1923.4","volume":"390377.56","vol_ccy":"39037.756","vol_ccy_quote":"75016512.78735","confirm":1},{"ts":1784154600000,"open":"1923.39","high":"1928.32","low":"1920.75","close":"1922.33","volume":"321551.39","vol_ccy":"32155.139","vol_ccy_quote":"61877066.43789","confirm":1},{"ts":1784156400000,"open":"1922.32","high":"1926.28","low":"1920.16","close":"1920.94","volume":"185330.17","vol_ccy":"18533.017","vol_ccy_quote":"35653518.47358","confirm":1},{"ts":1784158200000,"open":"1920.93","high":"1922.67","low":"1913.76","close":"1917.04","volume":"445848.45","vol_ccy":"44584.845","vol_ccy_quote":"85468827.36494","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1924.44","low":"1913.38","close":"1915","volume":"537499.83","vol_ccy":"53749.983","vol_ccy_quote":"103161099.80373","confirm":1},{"ts":1784161800000,"open":"1915.01","high":"1917.93","low":"1910.78","close":"1914.15","volume":"594315.36","vol_ccy":"59431.536","vol_ccy_quote":"113742912.25635","confirm":1},{"ts":1784163600000,"open":"1914.16","high":"1917.6","low":"1907.3","close":"1913.82","volume":"556553.81","vol_ccy":"55655.381","vol_ccy_quote":"106390470.21031","confirm":1},{"ts":1784165400000,"open":"1913.82","high":"1925.29","low":"1913.7","close":"1921.85","volume":"710302.31","vol_ccy":"71030.231","vol_ccy_quote":"136419095.43289","confirm":1},{"ts":1784167200000,"open":"1921.85","high":"1923.4","low":"1918.04","close":"1921.49","volume":"261148.19","vol_ccy":"26114.819","vol_ccy_quote":"50159952.20398","confirm":1},{"ts":1784169000000,"open":"1921.5","high":"1925.69","low":"1919.66","close":"1924.38","volume":"275931.4","vol_ccy":"27593.14","vol_ccy_quote":"53051242.03109","confirm":1},{"ts":1784170800000,"open":"1924.38","high":"1928.55","low":"1921.92","close":"1924.65","volume":"429819.08","vol_ccy":"42981.908","vol_ccy_quote":"82753921.07967","confirm":1},{"ts":1784172600000,"open":"1924.65","high":"1925.93","low":"1916.1","close":"1917.86","volume":"430899.24","vol_ccy":"43089.924","vol_ccy_quote":"82733265.74067","confirm":1},{"ts":1784174400000,"open":"1917.86","high":"1920.12","low":"1913.37","close":"1918.33","volume":"409052.13","vol_ccy":"40905.213","vol_ccy_quote":"78399436.75859","confirm":1},{"ts":1784176200000,"open":"1918.33","high":"1919.67","low":"1916.76","close":"1917.65","volume":"204959.49","vol_ccy":"20495.949","vol_ccy_quote":"39315553.99424","confirm":1},{"ts":1784178000000,"open":"1917.66","high":"1925.5","low":"1916.5","close":"1924.49","volume":"460332.37","vol_ccy":"46033.237","vol_ccy_quote":"88483491.38187","confirm":1},{"ts":1784179800000,"open":"1924.49","high":"1926.87","low":"1920.57","close":"1924.53","volume":"384871.82","vol_ccy":"38487.182","vol_ccy_quote":"74056369.32591","confirm":1},{"ts":1784181600000,"open":"1924.52","high":"1929.38","low":"1920.64","close":"1921.41","volume":"448013.69","vol_ccy":"44801.369","vol_ccy_quote":"86217800.24797","confirm":1},{"ts":1784183400000,"open":"1921.4","high":"1922","low":"1914.64","close":"1921.8","volume":"518450.31","vol_ccy":"51845.031","vol_ccy_quote":"99458779.78973","confirm":1},{"ts":1784185200000,"open":"1921.79","high":"1921.8","low":"1916","close":"1916.55","volume":"296563.16","vol_ccy":"29656.316","vol_ccy_quote":"56900599.03034","confirm":1},{"ts":1784187000000,"open":"1916.55","high":"1917.03","low":"1904.1","close":"1909.92","volume":"1760700.21","vol_ccy":"176070.021","vol_ccy_quote":"336080884.0502","confirm":1},{"ts":1784188800000,"open":"1909.91","high":"1912.5","low":"1873.64","close":"1891.21","volume":"5700590.75","vol_ccy":"570059.075","vol_ccy_quote":"1077755021.21453","confirm":1},{"ts":1784190600000,"open":"1891.2","high":"1895.67","low":"1880.18","close":"1885.49","volume":"1513626.34","vol_ccy":"151362.634","vol_ccy_quote":"285951993.36745","confirm":1},{"ts":1784192400000,"open":"1885.49","high":"1888.76","low":"1881.46","close":"1882.25","volume":"572471.62","vol_ccy":"57247.162","vol_ccy_quote":"107948531.4599","confirm":1},{"ts":1784194200000,"open":"1882.24","high":"1885.31","low":"1879.56","close":"1883.95","volume":"572107.99","vol_ccy":"57210.799","vol_ccy_quote":"107736792.90308","confirm":1},{"ts":1784196000000,"open":"1883.94","high":"1888.82","low":"1883","close":"1888.14","volume":"507022.59","vol_ccy":"50702.259","vol_ccy_quote":"95635381.46333","confirm":1},{"ts":1784197800000,"open":"1888.14","high":"1890.89","low":"1885.14","close":"1887.62","volume":"422651.79","vol_ccy":"42265.179","vol_ccy_quote":"79802025.34447","confirm":1},{"ts":1784199600000,"open":"1887.6","high":"1887.63","low":"1881.74","close":"1882.59","volume":"437339.97","vol_ccy":"43733.997","vol_ccy_quote":"82427195.47785","confirm":1},{"ts":1784201400000,"open":"1882.59","high":"1887","low":"1878.32","close":"1884.24","volume":"585120.27","vol_ccy":"58512.027","vol_ccy_quote":"110148462.34653","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1884.24","low":"1876.34","close":"1881.82","volume":"744310.13","vol_ccy":"74431.013","vol_ccy_quote":"139893452.95166","confirm":1},{"ts":1784205000000,"open":"1881.82","high":"1882.81","low":"1866.46","close":"1871.72","volume":"1927213.77","vol_ccy":"192721.377","vol_ccy_quote":"360788703.4865","confirm":1},{"ts":1784206800000,"open":"1871.71","high":"1883.5","low":"1870.3","close":"1882.99","volume":"1121357.46","vol_ccy":"112135.746","vol_ccy_quote":"210513707.07849","confirm":1},{"ts":1784208600000,"open":"1883","high":"1889.73","low":"1874.54","close":"1881.62","volume":"1546412.34","vol_ccy":"154641.234","vol_ccy_quote":"291026329.46012","confirm":1},{"ts":1784210400000,"open":"1881.61","high":"1892.5","low":"1880.58","close":"1886.7","volume":"1360286.99","vol_ccy":"136028.699","vol_ccy_quote":"256730936.27061","confirm":1},{"ts":1784212200000,"open":"1886.7","high":"1890.2","low":"1873.66","close":"1882.6","volume":"1010784.97","vol_ccy":"101078.497","vol_ccy_quote":"190224834.38658","confirm":1},{"ts":1784214000000,"open":"1882.59","high":"1893.79","low":"1870.01","close":"1890.25","volume":"1759557.22","vol_ccy":"175955.722","vol_ccy_quote":"331052212.64779","confirm":1},{"ts":1784215800000,"open":"1890.25","high":"1890.36","low":"1877.01","close":"1881.16","volume":"950494.27","vol_ccy":"95049.427","vol_ccy_quote":"179029332.24248","confirm":1},{"ts":1784217600000,"open":"1881.15","high":"1881.68","low":"1873.41","close":"1879.01","volume":"693058.69","vol_ccy":"69305.869","vol_ccy_quote":"130098052.55396","confirm":1},{"ts":1784219400000,"open":"1879","high":"1882.51","low":"1873.83","close":"1878.19","volume":"564708.23","vol_ccy":"56470.823","vol_ccy_quote":"106065977.92508","confirm":1},{"ts":1784221200000,"open":"1878.18","high":"1878.64","low":"1860.33","close":"1871.25","volume":"1607424.91","vol_ccy":"160742.491","vol_ccy_quote":"300432404.57533","confirm":1},{"ts":1784223000000,"open":"1871.24","high":"1875.37","low":"1863.01","close":"1868.32","volume":"728428.82","vol_ccy":"72842.882","vol_ccy_quote":"136160275.49839","confirm":1},{"ts":1784224800000,"open":"1868.32","high":"1879.34","low":"1867.14","close":"1874.89","volume":"589853.22","vol_ccy":"58985.322","vol_ccy_quote":"110552944.92719","confirm":1},{"ts":1784226600000,"open":"1874.89","high":"1877.48","low":"1870.55","close":"1875.13","volume":"334937.34","vol_ccy":"33493.734","vol_ccy_quote":"62769001.74359","confirm":1},{"ts":1784228400000,"open":"1875.14","high":"1877.08","low":"1870.63","close":"1873.81","volume":"267225.9","vol_ccy":"26722.59","vol_ccy_quote":"50071222.03793","confirm":1},{"ts":1784230200000,"open":"1873.81","high":"1875.73","low":"1870.28","close":"1874.82","volume":"252378.31","vol_ccy":"25237.831","vol_ccy_quote":"47280187.38917","confirm":1},{"ts":1784232000000,"open":"1874.83","high":"1875","low":"1870.85","close":"1872.69","volume":"152895.99","vol_ccy":"15289.599","vol_ccy_quote":"28641718.83714","confirm":1},{"ts":1784233800000,"open":"1872.68","high":"1874","low":"1871","close":"1871.06","volume":"123528.81","vol_ccy":"12352.881","vol_ccy_quote":"23127468.42256","confirm":1},{"ts":1784235600000,"open":"1871.05","high":"1878.99","low":"1871.03","close":"1876.86","volume":"247782.73","vol_ccy":"24778.273","vol_ccy_quote":"46477310.98456","confirm":1},{"ts":1784237400000,"open":"1876.86","high":"1881","low":"1876.03","close":"1877.79","volume":"231965.67","vol_ccy":"23196.567","vol_ccy_quote":"43572335.64449","confirm":1},{"ts":1784239200000,"open":"1877.8","high":"1880.8","low":"1872.72","close":"1873.57","volume":"226881.19","vol_ccy":"22688.119","vol_ccy_quote":"42602401.07983","confirm":1},{"ts":1784241000000,"open":"1873.58","high":"1876.43","low":"1867.01","close":"1868.19","volume":"422391.2","vol_ccy":"42239.12","vol_ccy_quote":"79026108.20222","confirm":1},{"ts":1784242800000,"open":"1868.19","high":"1869.99","low":"1856.25","close":"1860.34","volume":"1156859.74","vol_ccy":"115685.974","vol_ccy_quote":"215326477.34532","confirm":1},{"ts":1784244600000,"open":"1860.34","high":"1866.07","low":"1857.6","close":"1863.86","volume":"549253.97","vol_ccy":"54925.397","vol_ccy_quote":"102274576.25956","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1866.17","low":"1858.8","close":"1860.25","volume":"526829.7","vol_ccy":"52682.97","vol_ccy_quote":"98115997.41575","confirm":1},{"ts":1784248200000,"open":"1860.25","high":"1865","low":"1845.6","close":"1865","volume":"1661807.22","vol_ccy":"166180.722","vol_ccy_quote":"308302335.4022","confirm":1},{"ts":1784250000000,"open":"1865","high":"1870.31","low":"1858.72","close":"1863.63","volume":"1026893.1","vol_ccy":"102689.31","vol_ccy_quote":"191561290.77869","confirm":1},{"ts":1784251800000,"open":"1863.64","high":"1863.89","low":"1846.77","close":"1850.42","volume":"1104642.01","vol_ccy":"110464.201","vol_ccy_quote":"204757649.81735","confirm":1},{"ts":1784253600000,"open":"1850.41","high":"1855.11","low":"1843","close":"1850","volume":"1104465.93","vol_ccy":"110446.593","vol_ccy_quote":"204297374.27658","confirm":1},{"ts":1784255400000,"open":"1850","high":"1851.5","low":"1842.21","close":"1847.47","volume":"779754.18","vol_ccy":"77975.418","vol_ccy_quote":"143942623.51432","confirm":1},{"ts":1784257200000,"open":"1847.47","high":"1858.87","low":"1846.54","close":"1857.25","volume":"758909.29","vol_ccy":"75890.929","vol_ccy_quote":"140683735.78164","confirm":1},{"ts":1784259000000,"open":"1857.25","high":"1857.9","low":"1850.44","close":"1851.89","volume":"420371.81","vol_ccy":"42037.181","vol_ccy_quote":"77938563.61274","confirm":1},{"ts":1784260800000,"open":"1851.88","high":"1852.06","low":"1843.13","close":"1846.46","volume":"703697.44","vol_ccy":"70369.744","vol_ccy_quote":"130004455.17552","confirm":1},{"ts":1784262600000,"open":"1846.45","high":"1852.67","low":"1843.24","close":"1849.21","volume":"654118.12","vol_ccy":"65411.812","vol_ccy_quote":"120854266.00295","confirm":1},{"ts":1784264400000,"open":"1849.2","high":"1849.2","low":"1835.41","close":"1837.07","volume":"1059028.2","vol_ccy":"105902.82","vol_ccy_quote":"195000303.27573","confirm":1},{"ts":1784266200000,"open":"1837.07","high":"1839.34","low":"1820.34","close":"1823.3","volume":"3018196.23","vol_ccy":"301819.623","vol_ccy_quote":"552350625.88783","confirm":1},{"ts":1784268000000,"open":"1823.3","high":"1834.37","low":"1819.4","close":"1833.74","volume":"1712345.17","vol_ccy":"171234.517","vol_ccy_quote":"312898490.80462","confirm":1},{"ts":1784269800000,"open":"1833.73","high":"1835.84","low":"1829.24","close":"1831.5","volume":"728767.75","vol_ccy":"72876.775","vol_ccy_quote":"133551201.26509","confirm":1},{"ts":1784271600000,"open":"1831.5","high":"1831.9","low":"1826.16","close":"1830.95","volume":"469211.2","vol_ccy":"46921.12","vol_ccy_quote":"85831777.13088","confirm":1},{"ts":1784273400000,"open":"1830.96","high":"1833.13","low":"1825.03","close":"1827.36","volume":"636792.01","vol_ccy":"63679.201","vol_ccy_quote":"116450944.13416","confirm":1},{"ts":1784275200000,"open":"1827.36","high":"1829.96","low":"1823.06","close":"1824.48","volume":"536336.05","vol_ccy":"53633.605","vol_ccy_quote":"97932832.17666","confirm":1},{"ts":1784277000000,"open":"1824.48","high":"1831.83","low":"1820.16","close":"1829.26","volume":"926284.48","vol_ccy":"92628.448","vol_ccy_quote":"169143598.83724","confirm":1},{"ts":1784278800000,"open":"1829.26","high":"1832.29","low":"1828.25","close":"1830.99","volume":"345303.46","vol_ccy":"34530.346","vol_ccy_quote":"63201741.92706","confirm":1},{"ts":1784280600000,"open":"1831","high":"1835.53","low":"1830","close":"1834.28","volume":"511133.96","vol_ccy":"51113.396","vol_ccy_quote":"93714614.09564","confirm":1},{"ts":1784282400000,"open":"1834.27","high":"1839.52","low":"1833.21","close":"1836.87","volume":"890240.9","vol_ccy":"89024.09","vol_ccy_quote":"163528030.42009","confirm":1},{"ts":1784284200000,"open":"1836.86","high":"1838.68","low":"1835.73","close":"1835.98","volume":"249400.85","vol_ccy":"24940.085","vol_ccy_quote":"45820916.10432","confirm":1},{"ts":1784286000000,"open":"1835.98","high":"1837.61","low":"1832.1","close":"1835.62","volume":"397462.6","vol_ccy":"39746.26","vol_ccy_quote":"72915378.3473","confirm":1},{"ts":1784287800000,"open":"1835.62","high":"1842.29","low":"1834.6","close":"1838.31","volume":"566279.12","vol_ccy":"56627.912","vol_ccy_quote":"104185333.75945","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1839.38","low":"1831.25","close":"1833","volume":"521378.56","vol_ccy":"52137.856","vol_ccy_quote":"95683504.74774","confirm":1},{"ts":1784291400000,"open":"1833","high":"1834.22","low":"1826.5","close":"1827.77","volume":"678538.41","vol_ccy":"67853.841","vol_ccy_quote":"124136472.86448","confirm":1},{"ts":1784293200000,"open":"1827.76","high":"1828.43","low":"1807.05","close":"1815.39","volume":"2851840.97","vol_ccy":"285184.097","vol_ccy_quote":"517723228.85371","confirm":1},{"ts":1784295000000,"open":"1815.39","high":"1826.46","low":"1802.34","close":"1824.84","volume":"2529099.88","vol_ccy":"252909.988","vol_ccy_quote":"458370470.27599","confirm":1},{"ts":1784296800000,"open":"1824.84","high":"1833.41","low":"1821.06","close":"1822.72","volume":"1681493.14","vol_ccy":"168149.314","vol_ccy_quote":"307336051.58883","confirm":1},{"ts":1784298600000,"open":"1822.71","high":"1826.63","low":"1816.09","close":"1821.32","volume":"1121673.89","vol_ccy":"112167.389","vol_ccy_quote":"204269291.27998","confirm":1},{"ts":1784300400000,"open":"1821.32","high":"1821.51","low":"1809.44","close":"1821.12","volume":"1284494.11","vol_ccy":"128449.411","vol_ccy_quote":"233194822.94223","confirm":1},{"ts":1784302200000,"open":"1821.12","high":"1830.99","low":"1815.73","close":"1829.95","volume":"1068353.87","vol_ccy":"106835.387","vol_ccy_quote":"194867877.61944","confirm":1},{"ts":1784304000000,"open":"1829.95","high":"1836.5","low":"1825.5","close":"1834.54","volume":"1174626.18","vol_ccy":"117462.618","vol_ccy_quote":"215104044.53975","confirm":1},{"ts":1784305800000,"open":"1834.54","high":"1839.98","low":"1831.14","close":"1835.01","volume":"836332.7","vol_ccy":"83633.27","vol_ccy_quote":"153564973.76739","confirm":1},{"ts":1784307600000,"open":"1835.01","high":"1855.65","low":"1835.01","close":"1845.69","volume":"2067640.45","vol_ccy":"206764.045","vol_ccy_quote":"381797899.42036","confirm":1},{"ts":1784309400000,"open":"1845.69","high":"1847.4","low":"1840.8","close":"1842.79","volume":"476935.14","vol_ccy":"47693.514","vol_ccy_quote":"87947683.37788","confirm":1},{"ts":1784311200000,"open":"1842.79","high":"1843.49","low":"1833.82","close":"1836.47","volume":"579942.51","vol_ccy":"57994.251","vol_ccy_quote":"106582973.325","confirm":1},{"ts":1784313000000,"open":"1836.46","high":"1848.73","low":"1836.11","close":"1845.94","volume":"689836.17","vol_ccy":"68983.617","vol_ccy_quote":"127178809.26514","confirm":1},{"ts":1784314800000,"open":"1845.94","high":"1846","low":"1834.35","close":"1839.99","volume":"484623.46","vol_ccy":"48462.346","vol_ccy_quote":"89131522.94914","confirm":1},{"ts":1784316600000,"open":"1840","high":"1845.19","low":"1839.31","close":"1842.69","volume":"384820.45","vol_ccy":"38482.045","vol_ccy_quote":"70899010.89095","confirm":1},{"ts":1784318400000,"open":"1842.66","high":"1842.66","low":"1836.19","close":"1839.65","volume":"284586.67","vol_ccy":"28458.667","vol_ccy_quote":"52327397.67366","confirm":1},{"ts":1784320200000,"open":"1839.64","high":"1845.32","low":"1837.17","close":"1841.88","volume":"257472.83","vol_ccy":"25747.283","vol_ccy_quote":"47412940.88538","confirm":1},{"ts":1784322000000,"open":"1841.86","high":"1845.82","low":"1841.71","close":"1843.85","volume":"179680.43","vol_ccy":"17968.043","vol_ccy_quote":"33132285.07597","confirm":1},{"ts":1784323800000,"open":"1843.85","high":"1843.85","low":"1839.22","close":"1840.6","volume":"207981.8","vol_ccy":"20798.18","vol_ccy_quote":"38284920.85506","confirm":1},{"ts":1784325600000,"open":"1840.59","high":"1843.01","low":"1837.83","close":"1838.39","volume":"127100.29","vol_ccy":"12710.029","vol_ccy_quote":"23383786.67231","confirm":1},{"ts":1784327400000,"open":"1838.39","high":"1839.48","low":"1836.7","close":"1839","volume":"144251.41","vol_ccy":"14425.141","vol_ccy_quote":"26516633.48185","confirm":1},{"ts":1784329200000,"open":"1839","high":"1840.46","low":"1834.23","close":"1840.46","volume":"207007.27","vol_ccy":"20700.727","vol_ccy_quote":"38020550.39374","confirm":1},{"ts":1784331000000,"open":"1840.46","high":"1843.77","low":"1840.05","close":"1840.99","volume":"221172.17","vol_ccy":"22117.217","vol_ccy_quote":"40741500.71025","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1844.36","low":"1839","close":"1841.9","volume":"187179.68","vol_ccy":"18717.968","vol_ccy_quote":"34470741.5478","confirm":1},{"ts":1784334600000,"open":"1841.9","high":"1842.53","low":"1839.1","close":"1839.88","volume":"112275.99","vol_ccy":"11227.599","vol_ccy_quote":"20663301.41469","confirm":1},{"ts":1784336400000,"open":"1839.87","high":"1842.65","low":"1838.39","close":"1842.26","volume":"138049.14","vol_ccy":"13804.914","vol_ccy_quote":"25399008.18737","confirm":1},{"ts":1784338200000,"open":"1842.26","high":"1842.47","low":"1838.6","close":"1841.75","volume":"129407.24","vol_ccy":"12940.724","vol_ccy_quote":"23819507.22513","confirm":1},{"ts":1784340000000,"open":"1841.75","high":"1844.47","low":"1840.28","close":"1843.13","volume":"207126.08","vol_ccy":"20712.608","vol_ccy_quote":"38166116.03084","confirm":1},{"ts":1784341800000,"open":"1843.12","high":"1846.01","low":"1840.55","close":"1840.91","volume":"204099.26","vol_ccy":"20409.926","vol_ccy_quote":"37618838.32821","confirm":1},{"ts":1784343600000,"open":"1840.9","high":"1843.5","low":"1840.5","close":"1842.49","volume":"118124.88","vol_ccy":"11812.488","vol_ccy_quote":"21758580.02454","confirm":1},{"ts":1784345400000,"open":"1842.49","high":"1845.54","low":"1841.73","close":"1845.08","volume":"181344.6","vol_ccy":"18134.46","vol_ccy_quote":"33424483.08198","confirm":1},{"ts":1784347200000,"open":"1845.07","high":"1845.2","low":"1841.6","close":"1843.38","volume":"144667.42","vol_ccy":"14466.742","vol_ccy_quote":"26670066.54082","confirm":1},{"ts":1784349000000,"open":"1843.37","high":"1844.17","low":"1841.39","close":"1843.86","volume":"110256.3","vol_ccy":"11025.63","vol_ccy_quote":"20317318.89504","confirm":1},{"ts":1784350800000,"open":"1843.87","high":"1845.67","low":"1842","close":"1844.71","volume":"115600.76","vol_ccy":"11560.076","vol_ccy_quote":"21313538.78204","confirm":1},{"ts":1784352600000,"open":"1844.7","high":"1848.69","low":"1843.75","close":"1844.94","volume":"342077.25","vol_ccy":"34207.725","vol_ccy_quote":"63144998.96424","confirm":1},{"ts":1784354400000,"open":"1844.95","high":"1847","low":"1843.26","close":"1845.04","volume":"166281.77","vol_ccy":"16628.177","vol_ccy_quote":"30675985.52383","confirm":1},{"ts":1784356200000,"open":"1845.03","high":"1845.1","low":"1842","close":"1843.92","volume":"169299.03","vol_ccy":"16929.903","vol_ccy_quote":"31203774.46115","confirm":1},{"ts":1784358000000,"open":"1843.93","high":"1845.09","low":"1842","close":"1844.48","volume":"118410.78","vol_ccy":"11841.078","vol_ccy_quote":"21827618.6894","confirm":1},{"ts":1784359800000,"open":"1844.47","high":"1844.73","low":"1842.5","close":"1843.31","volume":"116268.26","vol_ccy":"11626.826","vol_ccy_quote":"21436381.20085","confirm":1},{"ts":1784361600000,"open":"1843.3","high":"1846","low":"1841.27","close":"1845.67","volume":"210049.07","vol_ccy":"21004.907","vol_ccy_quote":"38724535.76982","confirm":1},{"ts":1784363400000,"open":"1845.67","high":"1848.35","low":"1845.46","close":"1846.55","volume":"240016.28","vol_ccy":"24001.628","vol_ccy_quote":"44331672.92825","confirm":1},{"ts":1784365200000,"open":"1846.56","high":"1847.1","low":"1842","close":"1842.68","volume":"257537.45","vol_ccy":"25753.745","vol_ccy_quote":"47488360.89305","confirm":1},{"ts":1784367000000,"open":"1842.68","high":"1844.61","low":"1842.6","close":"1844.11","volume":"92657.44","vol_ccy":"9265.744","vol_ccy_quote":"17086502.3738","confirm":1},{"ts":1784368800000,"open":"1844.12","high":"1845.47","low":"1843.29","close":"1845.47","volume":"106259.75","vol_ccy":"10625.975","vol_ccy_quote":"19596930.83634","confirm":1},{"ts":1784370600000,"open":"1845.47","high":"1845.77","low":"1842.88","close":"1844.5","volume":"67683.42","vol_ccy":"6768.342","vol_ccy_quote":"12481947.43993","confirm":1},{"ts":1784372400000,"open":"1844.51","high":"1844.91","low":"1843.9","close":"1844.39","volume":"60502.39","vol_ccy":"6050.239","vol_ccy_quote":"11159294.38042","confirm":1},{"ts":1784374200000,"open":"1844.4","high":"1845.83","low":"1843.37","close":"1844.51","volume":"74102.19","vol_ccy":"7410.219","vol_ccy_quote":"13666412.92998","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1849.79","low":"1840.12","close":"1840.31","volume":"581101.99","vol_ccy":"58110.199","vol_ccy_quote":"107171490.0454","confirm":1},{"ts":1784377800000,"open":"1840.3","high":"1847","low":"1839.15","close":"1843.83","volume":"395212.24","vol_ccy":"39521.224","vol_ccy_quote":"72846506.55236","confirm":1},{"ts":1784379600000,"open":"1843.83","high":"1843.83","low":"1836.41","close":"1840.77","volume":"569143.88","vol_ccy":"56914.388","vol_ccy_quote":"104677372.7122","confirm":1},{"ts":1784381400000,"open":"1840.77","high":"1841.85","low":"1839.06","close":"1840.72","volume":"160354.7","vol_ccy":"16035.47","vol_ccy_quote":"29513744.26263","confirm":1},{"ts":1784383200000,"open":"1840.72","high":"1844.85","low":"1839.78","close":"1844.78","volume":"230008.42","vol_ccy":"23000.842","vol_ccy_quote":"42379898.94483","confirm":1},{"ts":1784385000000,"open":"1844.78","high":"1845.36","low":"1843.19","close":"1845","volume":"330393.19","vol_ccy":"33039.319","vol_ccy_quote":"60942346.02855","confirm":1},{"ts":1784386800000,"open":"1845","high":"1845.33","low":"1842.53","close":"1842.63","volume":"156795.97","vol_ccy":"15679.597","vol_ccy_quote":"28911908.42249","confirm":1},{"ts":1784388600000,"open":"1842.63","high":"1844.96","low":"1841.1","close":"1843.07","volume":"107894.98","vol_ccy":"10789.498","vol_ccy_quote":"19885446.97197","confirm":1},{"ts":1784390400000,"open":"1843.07","high":"1843.86","low":"1840.82","close":"1842.82","volume":"107936.52","vol_ccy":"10793.652","vol_ccy_quote":"19884940.52648","confirm":1},{"ts":1784392200000,"open":"1842.82","high":"1846.48","low":"1840.38","close":"1845.26","volume":"252436.69","vol_ccy":"25243.669","vol_ccy_quote":"46548296.5723","confirm":1},{"ts":1784394000000,"open":"1845.26","high":"1848","low":"1842.57","close":"1843.19","volume":"213932.48","vol_ccy":"21393.248","vol_ccy_quote":"39471153.85402","confirm":1},{"ts":1784395800000,"open":"1843.2","high":"1852.66","low":"1843.19","close":"1851.75","volume":"770557.63","vol_ccy":"77055.763","vol_ccy_quote":"142551460.56659","confirm":1},{"ts":1784397600000,"open":"1851.74","high":"1868.85","low":"1848.69","close":"1858.02","volume":"1486879.57","vol_ccy":"148687.957","vol_ccy_quote":"276458480.88223","confirm":1},{"ts":1784399400000,"open":"1858.03","high":"1858.54","low":"1853.28","close":"1856.52","volume":"439217.76","vol_ccy":"43921.776","vol_ccy_quote":"81498204.84933","confirm":1},{"ts":1784401200000,"open":"1856.53","high":"1860.59","low":"1855.07","close":"1855.83","volume":"319755.02","vol_ccy":"31975.502","vol_ccy_quote":"59409084.94047","confirm":1},{"ts":1784403000000,"open":"1855.82","high":"1858.19","low":"1854.28","close":"1857.43","volume":"148949.81","vol_ccy":"14894.981","vol_ccy_quote":"27655564.86999","confirm":1},{"ts":1784404800000,"open":"1857.42","high":"1862.61","low":"1856.13","close":"1858.49","volume":"282567.26","vol_ccy":"28256.726","vol_ccy_quote":"52533533.51845","confirm":1},{"ts":1784406600000,"open":"1858.48","high":"1858.48","low":"1854.56","close":"1856.1","volume":"130355.3","vol_ccy":"13035.53","vol_ccy_quote":"24201435.32912","confirm":1},{"ts":1784408400000,"open":"1856.11","high":"1862.48","low":"1854.98","close":"1858.5","volume":"238578.83","vol_ccy":"23857.883","vol_ccy_quote":"44354478.58527","confirm":1},{"ts":1784410200000,"open":"1858.51","high":"1862","low":"1855.87","close":"1860.01","volume":"239620.26","vol_ccy":"23962.026","vol_ccy_quote":"44547531.42701","confirm":1},{"ts":1784412000000,"open":"1860.01","high":"1864.82","low":"1858.58","close":"1860.31","volume":"368560.75","vol_ccy":"36856.075","vol_ccy_quote":"68641471.88001","confirm":1},{"ts":1784413800000,"open":"1860.3","high":"1863.69","low":"1859.39","close":"1862.57","volume":"124286.57","vol_ccy":"12428.657","vol_ccy_quote":"23135490.54206","confirm":1},{"ts":1784415600000,"open":"1862.56","high":"1863.48","low":"1859.08","close":"1862.15","volume":"170113.13","vol_ccy":"17011.313","vol_ccy_quote":"31657856.04675","confirm":1},{"ts":1784417400000,"open":"1862.16","high":"1862.26","low":"1860.09","close":"1861.76","volume":"106778.21","vol_ccy":"10677.821","vol_ccy_quote":"19872576.58386","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1863.05","low":"1858.27","close":"1858.55","volume":"189977.37","vol_ccy":"18997.737","vol_ccy_quote":"35350732.88705","confirm":1},{"ts":1784421000000,"open":"1858.56","high":"1862.23","low":"1858.23","close":"1860.44","volume":"153035.03","vol_ccy":"15303.503","vol_ccy_quote":"28459459.10856","confirm":1},{"ts":1784422800000,"open":"1860.45","high":"1860.69","low":"1858.49","close":"1858.72","volume":"158637.99","vol_ccy":"15863.799","vol_ccy_quote":"29495933.51737","confirm":1},{"ts":1784424600000,"open":"1858.71","high":"1859.75","low":"1857.37","close":"1858.21","volume":"190177.51","vol_ccy":"19017.751","vol_ccy_quote":"35344297.30581","confirm":1},{"ts":1784426400000,"open":"1858.22","high":"1872.59","low":"1857.23","close":"1867","volume":"1045361.25","vol_ccy":"104536.125","vol_ccy_quote":"195259006.17269","confirm":1},{"ts":1784428200000,"open":"1867.01","high":"1876.88","low":"1867","close":"1870.64","volume":"866995.74","vol_ccy":"86699.574","vol_ccy_quote":"162394162.56362","confirm":1},{"ts":1784430000000,"open":"1870.64","high":"1872.18","low":"1862.88","close":"1864.55","volume":"587959.06","vol_ccy":"58795.906","vol_ccy_quote":"109716632.60649","confirm":1},{"ts":1784431800000,"open":"1864.55","high":"1866.6","low":"1863.72","close":"1866.42","volume":"193746.13","vol_ccy":"19374.613","vol_ccy_quote":"36140528.93559","confirm":1},{"ts":1784433600000,"open":"1866.42","high":"1867.9","low":"1863.37","close":"1865.99","volume":"262788.22","vol_ccy":"26278.822","vol_ccy_quote":"49025854.88224","confirm":1},{"ts":1784435400000,"open":"1866","high":"1869.83","low":"1865.29","close":"1866.38","volume":"266787.82","vol_ccy":"26678.782","vol_ccy_quote":"49820936.68907","confirm":1},{"ts":1784437200000,"open":"1866.4","high":"1869.42","low":"1866.4","close":"1867.26","volume":"169867.77","vol_ccy":"16986.777","vol_ccy_quote":"31738058.69876","confirm":1},{"ts":1784439000000,"open":"1867.25","high":"1869.26","low":"1864.66","close":"1867.58","volume":"217457.29","vol_ccy":"21745.729","vol_ccy_quote":"40599561.10393","confirm":1},{"ts":1784440800000,"open":"1867.58","high":"1869.85","low":"1867.25","close":"1868.6","volume":"188320.82","vol_ccy":"18832.082","vol_ccy_quote":"35187633.2412","confirm":1},{"ts":1784442600000,"open":"1868.6","high":"1870.93","low":"1867.6","close":"1868.25","volume":"156477.69","vol_ccy":"15647.769","vol_ccy_quote":"29247639.50163","confirm":1},{"ts":1784444400000,"open":"1868.26","high":"1868.75","low":"1866","close":"1868.4","volume":"152691.59","vol_ccy":"15269.159","vol_ccy_quote":"28513488.31498","confirm":1},{"ts":1784446200000,"open":"1868.41","high":"1871.2","low":"1867.55","close":"1869.18","volume":"231059.76","vol_ccy":"23105.976","vol_ccy_quote":"43193413.54683","confirm":1},{"ts":1784448000000,"open":"1869.18","high":"1870","low":"1866.75","close":"1868.06","volume":"169073.79","vol_ccy":"16907.379","vol_ccy_quote":"31585088.30214","confirm":1},{"ts":1784449800000,"open":"1868.06","high":"1874.88","low":"1866.68","close":"1872.7","volume":"380272.41","vol_ccy":"38027.241","vol_ccy_quote":"71167505.03827","confirm":1},{"ts":1784451600000,"open":"1872.69","high":"1873.02","low":"1865.2","close":"1867.81","volume":"403301.6","vol_ccy":"40330.16","vol_ccy_quote":"75371170.12071","confirm":1},{"ts":1784453400000,"open":"1867.82","high":"1869.54","low":"1864.17","close":"1865.51","volume":"349913.52","vol_ccy":"34991.352","vol_ccy_quote":"65304027.76668","confirm":1},{"ts":1784455200000,"open":"1865.5","high":"1867.97","low":"1863.01","close":"1867.58","volume":"213504.55","vol_ccy":"21350.455","vol_ccy_quote":"39831541.52767","confirm":1},{"ts":1784457000000,"open":"1867.58","high":"1879.81","low":"1866.43","close":"1871.45","volume":"993855.76","vol_ccy":"99385.576","vol_ccy_quote":"186217979.34893","confirm":1},{"ts":1784458800000,"open":"1871.45","high":"1878.18","low":"1868.93","close":"1874.77","volume":"574327.73","vol_ccy":"57432.773","vol_ccy_quote":"107630300.82484","confirm":1},{"ts":1784460600000,"open":"1874.77","high":"1876.66","low":"1869.63","close":"1870.51","volume":"359381.84","vol_ccy":"35938.184","vol_ccy_quote":"67321672.59502","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1874","low":"1863.54","close":"1868.05","volume":"1040729.46","vol_ccy":"104072.946","vol_ccy_quote":"194380704.77396","confirm":1},{"ts":1784464200000,"open":"1868.05","high":"1873.6","low":"1867.55","close":"1869.74","volume":"307096.21","vol_ccy":"30709.621","vol_ccy_quote":"57428287.89383","confirm":1},{"ts":1784466000000,"open":"1869.73","high":"1870","low":"1865","close":"1868.31","volume":"306166.86","vol_ccy":"30616.686","vol_ccy_quote":"57158997.99761","confirm":1},{"ts":1784467800000,"open":"1868.32","high":"1873.21","low":"1867.41","close":"1871.06","volume":"286757.44","vol_ccy":"28675.744","vol_ccy_quote":"53636505.80002","confirm":1},{"ts":1784469600000,"open":"1871.07","high":"1873.6","low":"1867.56","close":"1870.66","volume":"266090.23","vol_ccy":"26609.023","vol_ccy_quote":"49783874.5262","confirm":1},{"ts":1784471400000,"open":"1870.66","high":"1878.96","low":"1870.29","close":"1873.82","volume":"568702.67","vol_ccy":"56870.267","vol_ccy_quote":"106621158.44853","confirm":1},{"ts":1784473200000,"open":"1873.82","high":"1875.23","low":"1868","close":"1868.59","volume":"279752.5","vol_ccy":"27975.25","vol_ccy_quote":"52363202.09219","confirm":1},{"ts":1784475000000,"open":"1868.59","high":"1873","low":"1868.58","close":"1870.2","volume":"223506.5","vol_ccy":"22350.65","vol_ccy_quote":"41815664.61472","confirm":1},{"ts":1784476800000,"open":"1870.19","high":"1873.26","low":"1867.41","close":"1869.52","volume":"289582.85","vol_ccy":"28958.285","vol_ccy_quote":"54144876.37115","confirm":1},{"ts":1784478600000,"open":"1869.51","high":"1869.52","low":"1865","close":"1865.88","volume":"402292.3","vol_ccy":"40229.23","vol_ccy_quote":"75097383.90106","confirm":1},{"ts":1784480400000,"open":"1865.87","high":"1873.62","low":"1856","close":"1869.16","volume":"1378500.34","vol_ccy":"137850.034","vol_ccy_quote":"256922730.62875","confirm":1},{"ts":1784482200000,"open":"1869.16","high":"1872.83","low":"1866.22","close":"1866.23","volume":"290214.1","vol_ccy":"29021.41","vol_ccy_quote":"54263444.96395","confirm":1},{"ts":1784484000000,"open":"1866.23","high":"1866.95","low":"1850.08","close":"1857.1","volume":"1319216.76","vol_ccy":"131921.676","vol_ccy_quote":"245201002.8124","confirm":1},{"ts":1784485800000,"open":"1857.09","high":"1860.56","low":"1855.46","close":"1860.17","volume":"306672.97","vol_ccy":"30667.297","vol_ccy_quote":"56985902.67799","confirm":1},{"ts":1784487600000,"open":"1860.17","high":"1860.75","low":"1853.71","close":"1859.51","volume":"217405.77","vol_ccy":"21740.577","vol_ccy_quote":"40384412.74458","confirm":1},{"ts":1784489400000,"open":"1859.5","high":"1862.26","low":"1857.61","close":"1861.62","volume":"152811.17","vol_ccy":"15281.117","vol_ccy_quote":"28416579.1326","confirm":1},{"ts":1784491200000,"open":"1861.62","high":"1865.7","low":"1861.26","close":"1863.54","volume":"268643.67","vol_ccy":"26864.367","vol_ccy_quote":"50064103.17279","confirm":1},{"ts":1784493000000,"open":"1863.55","high":"1866.47","low":"1863","close":"1866.46","volume":"129984.24","vol_ccy":"12998.424","vol_ccy_quote":"24237015.92221","confirm":1},{"ts":1784494800000,"open":"1866.46","high":"1867.86","low":"1861.6","close":"1863.35","volume":"205893.44","vol_ccy":"20589.344","vol_ccy_quote":"38394990.09354","confirm":1},{"ts":1784496600000,"open":"1863.34","high":"1863.35","low":"1856.51","close":"1861.02","volume":"260492.71","vol_ccy":"26049.271","vol_ccy_quote":"48435746.18048","confirm":1},{"ts":1784498400000,"open":"1861.02","high":"1876.36","low":"1856.01","close":"1870.41","volume":"1258789.21","vol_ccy":"125878.921","vol_ccy_quote":"235180150.86722","confirm":1},{"ts":1784500200000,"open":"1870.41","high":"1874.39","low":"1866.61","close":"1869.61","volume":"337716.56","vol_ccy":"33771.656","vol_ccy_quote":"63156416.80518","confirm":1},{"ts":1784502000000,"open":"1869.61","high":"1870.71","low":"1863.88","close":"1868.13","volume":"352752.76","vol_ccy":"35275.276","vol_ccy_quote":"65869140.64176","confirm":1},{"ts":1784503800000,"open":"1868.13","high":"1874.63","low":"1867.02","close":"1871.31","volume":"346210.09","vol_ccy":"34621.009","vol_ccy_quote":"64747530.1932","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1891.45","low":"1865.54","close":"1879.02","volume":"2062437.83","vol_ccy":"206243.783","vol_ccy_quote":"388347220.48215","confirm":1},{"ts":1784507400000,"open":"1879.02","high":"1885","low":"1861.25","close":"1871.31","volume":"1310514.49","vol_ccy":"131051.449","vol_ccy_quote":"245503391.21176","confirm":1},{"ts":1784509200000,"open":"1871.31","high":"1889.5","low":"1869.37","close":"1879.76","volume":"1256623.35","vol_ccy":"125662.335","vol_ccy_quote":"236224996.13719","confirm":1},{"ts":1784511000000,"open":"1879.76","high":"1880.84","low":"1864.71","close":"1868.55","volume":"783147.24","vol_ccy":"78314.724","vol_ccy_quote":"146539208.40894","confirm":1},{"ts":1784512800000,"open":"1868.56","high":"1881.93","low":"1866.75","close":"1870.78","volume":"999624.13","vol_ccy":"99962.413","vol_ccy_quote":"187413168.95455","confirm":1},{"ts":1784514600000,"open":"1870.78","high":"1882.72","low":"1870.18","close":"1878","volume":"608196.31","vol_ccy":"60819.631","vol_ccy_quote":"114197663.91194","confirm":1},{"ts":1784516400000,"open":"1878.01","high":"1881.45","low":"1870","close":"1872.09","volume":"474318.12","vol_ccy":"47431.812","vol_ccy_quote":"88931480.06643","confirm":1},{"ts":1784518200000,"open":"1872.09","high":"1879.82","low":"1871.01","close":"1878.99","volume":"386788.28","vol_ccy":"38678.828","vol_ccy_quote":"72593062.54134","confirm":1},{"ts":1784520000000,"open":"1878.99","high":"1879.18","low":"1867.21","close":"1873.17","volume":"515584.27","vol_ccy":"51558.427","vol_ccy_quote":"96507729.46803","confirm":1},{"ts":1784521800000,"open":"1873.19","high":"1878","low":"1867.6","close":"1868.04","volume":"555890","vol_ccy":"55589","vol_ccy_quote":"104114907.74394","confirm":1},{"ts":1784523600000,"open":"1868.05","high":"1869.21","low":"1850.19","close":"1858.33","volume":"1783769.65","vol_ccy":"178376.965","vol_ccy_quote":"331629114.36872","confirm":1},{"ts":1784525400000,"open":"1858.33","high":"1859.88","low":"1853.16","close":"1854.55","volume":"482113.88","vol_ccy":"48211.388","vol_ccy_quote":"89491431.80112","confirm":1},{"ts":1784527200000,"open":"1854.55","high":"1859.37","low":"1851.07","close":"1855.61","volume":"530401.58","vol_ccy":"53040.158","vol_ccy_quote":"98403773.06993","confirm":1},{"ts":1784529000000,"open":"1855.54","high":"1856.27","low":"1841","close":"1848.57","volume":"1785747.19","vol_ccy":"178574.719","vol_ccy_quote":"329824787.24954","confirm":1},{"ts":1784530800000,"open":"1848.56","high":"1858.51","low":"1848","close":"1857.05","volume":"813544.48","vol_ccy":"81354.448","vol_ccy_quote":"150783152.23131","confirm":1},{"ts":1784532600000,"open":"1857.04","high":"1864.93","low":"1856","close":"1862.99","volume":"761830.7","vol_ccy":"76183.07","vol_ccy_quote":"141750815.55401","confirm":1},{"ts":1784534400000,"open":"1862.99","high":"1867.58","low":"1860.13","close":"1863.08","volume":"675508.1","vol_ccy":"67550.81","vol_ccy_quote":"125900454.19629","confirm":1},{"ts":1784536200000,"open":"1863.08","high":"1863.9","low":"1853","close":"1859.74","volume":"1001472.34","vol_ccy":"100147.234","vol_ccy_quote":"186068256.96352","confirm":1},{"ts":1784538000000,"open":"1859.74","high":"1863.48","low":"1856.79","close":"1863","volume":"307141.25","vol_ccy":"30714.125","vol_ccy_quote":"57145488.15949","confirm":1},{"ts":1784539800000,"open":"1862.99","high":"1866.69","low":"1862.15","close":"1863.25","volume":"389294.23","vol_ccy":"38929.423","vol_ccy_quote":"72591779.73756","confirm":1},{"ts":1784541600000,"open":"1863.23","high":"1872.46","low":"1861.67","close":"1869.29","volume":"617562.86","vol_ccy":"61756.286","vol_ccy_quote":"115363979.59719","confirm":1},{"ts":1784543400000,"open":"1869.29","high":"1869.85","low":"1866.25","close":"1868","volume":"263383.86","vol_ccy":"26338.386","vol_ccy_quote":"49203051.52368","confirm":1},{"ts":1784545200000,"open":"1867.99","high":"1876.32","low":"1866.95","close":"1873.3","volume":"729566.91","vol_ccy":"72956.691","vol_ccy_quote":"136652655.09996","confirm":1},{"ts":1784547000000,"open":"1873.3","high":"1897","low":"1873.05","close":"1892.35","volume":"3083852.97","vol_ccy":"308385.297","vol_ccy_quote":"582163137.46304","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1893.1","low":"1875.15","close":"1876.47","volume":"1569630.81","vol_ccy":"156963.081","vol_ccy_quote":"295295497.15673","confirm":1},{"ts":1784550600000,"open":"1876.47","high":"1877.98","low":"1870.4","close":"1872.43","volume":"853761.57","vol_ccy":"85376.157","vol_ccy_quote":"160002747.34652","confirm":1},{"ts":1784552400000,"open":"1872.43","high":"1874.66","low":"1865.89","close":"1869.41","volume":"816223.13","vol_ccy":"81622.313","vol_ccy_quote":"152701221.74676","confirm":1},{"ts":1784554200000,"open":"1869.4","high":"1879.95","low":"1856.28","close":"1861.8","volume":"2436400.08","vol_ccy":"243640.008","vol_ccy_quote":"455174625.5983","confirm":1},{"ts":1784556000000,"open":"1861.79","high":"1866.61","low":"1852.24","close":"1866.57","volume":"1386556.61","vol_ccy":"138655.661","vol_ccy_quote":"257918302.12676","confirm":1},{"ts":1784557800000,"open":"1866.58","high":"1871.3","low":"1862.06","close":"1867.38","volume":"887383.92","vol_ccy":"88738.392","vol_ccy_quote":"165611621.21152","confirm":1},{"ts":1784559600000,"open":"1867.39","high":"1887.43","low":"1866.78","close":"1884.25","volume":"1761911.18","vol_ccy":"176191.118","vol_ccy_quote":"331265110.32379","confirm":1},{"ts":1784561400000,"open":"1884.26","high":"1905","low":"1880.37","close":"1901.5","volume":"2630551.41","vol_ccy":"263055.141","vol_ccy_quote":"498521252.34068","confirm":1},{"ts":1784563200000,"open":"1901.5","high":"1906.56","low":"1892.7","close":"1899.51","volume":"1579071.02","vol_ccy":"157907.102","vol_ccy_quote":"299903276.90459","confirm":1},{"ts":1784565000000,"open":"1899.51","high":"1903.36","low":"1894.33","close":"1898.43","volume":"1025522.95","vol_ccy":"102552.295","vol_ccy_quote":"194660521.30123","confirm":1},{"ts":1784566800000,"open":"1898.43","high":"1902.3","low":"1894.5","close":"1899.12","volume":"516854.96","vol_ccy":"51685.496","vol_ccy_quote":"98119267.67303","confirm":1},{"ts":1784568600000,"open":"1899.12","high":"1909.96","low":"1895.14","close":"1906.62","volume":"1003346.83","vol_ccy":"100334.683","vol_ccy_quote":"191023016.0291","confirm":1},{"ts":1784570400000,"open":"1906.63","high":"1917.55","low":"1905.88","close":"1907.39","volume":"2041444.41","vol_ccy":"204144.441","vol_ccy_quote":"390205980.23512","confirm":1},{"ts":1784572200000,"open":"1907.39","high":"1907.58","low":"1896.59","close":"1898.55","volume":"827007.18","vol_ccy":"82700.718","vol_ccy_quote":"157258075.10383","confirm":1},{"ts":1784574000000,"open":"1898.56","high":"1899.26","low":"1888.2","close":"1895.73","volume":"940843.45","vol_ccy":"94084.345","vol_ccy_quote":"178165373.03796","confirm":1},{"ts":1784575800000,"open":"1895.72","high":"1900.41","low":"1892.41","close":"1897.65","volume":"528767.48","vol_ccy":"52876.748","vol_ccy_quote":"100285347.29395","confirm":1},{"ts":1784577600000,"open":"1897.65","high":"1902.26","low":"1895.22","close":"1900.57","volume":"255448.44","vol_ccy":"25544.844","vol_ccy_quote":"48519123.47301","confirm":1},{"ts":1784579400000,"open":"1900.57","high":"1906.24","low":"1900.34","close":"1904.06","volume":"334442.56","vol_ccy":"33444.256","vol_ccy_quote":"63678334.98309","confirm":1},{"ts":1784581200000,"open":"1904.06","high":"1906.93","low":"1903.17","close":"1904.1","volume":"193228.98","vol_ccy":"19322.898","vol_ccy_quote":"36814667.65404","confirm":1},{"ts":1784583000000,"open":"1904.1","high":"1906.28","low":"1900.83","close":"1901.51","volume":"179604.21","vol_ccy":"17960.421","vol_ccy_quote":"34187708.12249","confirm":1},{"ts":1784584800000,"open":"1901.51","high":"1901.75","low":"1894.69","close":"1895.66","volume":"380308.68","vol_ccy":"38030.868","vol_ccy_quote":"72180635.8135","confirm":1},{"ts":1784586600000,"open":"1895.67","high":"1897.13","low":"1893.33","close":"1894.78","volume":"283950.22","vol_ccy":"28395.022","vol_ccy_quote":"53806116.12692","confirm":1},{"ts":1784588400000,"open":"1894.77","high":"1902.58","low":"1894.27","close":"1902.53","volume":"234812.45","vol_ccy":"23481.245","vol_ccy_quote":"44595801.23499","confirm":1},{"ts":1784590200000,"open":"1902.52","high":"1904.67","low":"1898.84","close":"1903.75","volume":"230977.31","vol_ccy":"23097.731","vol_ccy_quote":"43926258.61364","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1909.69","low":"1899.51","close":"1906.36","volume":"467457.89","vol_ccy":"46745.789","vol_ccy_quote":"89044565.16556","confirm":1},{"ts":1784593800000,"open":"1906.36","high":"1916.99","low":"1906.12","close":"1913.94","volume":"701878.37","vol_ccy":"70187.837","vol_ccy_quote":"134262674.68921","confirm":1},{"ts":1784595600000,"open":"1913.93","high":"1917.84","low":"1908.62","close":"1909.2","volume":"789912.8","vol_ccy":"78991.28","vol_ccy_quote":"151105065.46973","confirm":1},{"ts":1784597400000,"open":"1909.2","high":"1914.44","low":"1905.83","close":"1906.38","volume":"449046.79","vol_ccy":"44904.679","vol_ccy_quote":"85736572.16506","confirm":1},{"ts":1784599200000,"open":"1906.39","high":"1912.94","low":"1903.49","close":"1906.71","volume":"416291.27","vol_ccy":"41629.127","vol_ccy_quote":"79405135.04446","confirm":1},{"ts":1784601000000,"open":"1906.7","high":"1924","low":"1906.26","close":"1916.3","volume":"1049246.38","vol_ccy":"104924.638","vol_ccy_quote":"201138881.75134","confirm":1},{"ts":1784602800000,"open":"1916.3","high":"1927.93","low":"1915.85","close":"1923.99","volume":"1098589.24","vol_ccy":"109858.924","vol_ccy_quote":"211281184.33451","confirm":1},{"ts":1784604600000,"open":"1923.98","high":"1927.99","low":"1921.69","close":"1925.63","volume":"489497.71","vol_ccy":"48949.771","vol_ccy_quote":"94231350.1964","confirm":1},{"ts":1784606400000,"open":"1925.63","high":"1930.78","low":"1921.51","close":"1922.38","volume":"1166901.9","vol_ccy":"116690.19","vol_ccy_quote":"224803944.26893","confirm":1},{"ts":1784608200000,"open":"1922.39","high":"1924.86","low":"1921.51","close":"1923.5","volume":"304393.89","vol_ccy":"30439.389","vol_ccy_quote":"58539579.75207","confirm":1},{"ts":1784610000000,"open":"1923.49","high":"1925.34","low":"1920.73","close":"1923.92","volume":"376688.41","vol_ccy":"37668.841","vol_ccy_quote":"72433097.94485","confirm":1},{"ts":1784611800000,"open":"1923.91","high":"1935.99","low":"1922.23","close":"1929.55","volume":"1066890.39","vol_ccy":"106689.039","vol_ccy_quote":"205912751.8512","confirm":1},{"ts":1784613600000,"open":"1929.55","high":"1933.26","low":"1926.6","close":"1931.27","volume":"769525.17","vol_ccy":"76952.517","vol_ccy_quote":"148571840.7346","confirm":1},{"ts":1784615400000,"open":"1931.27","high":"1939.08","low":"1931.11","close":"1934.01","volume":"1208471.34","vol_ccy":"120847.134","vol_ccy_quote":"233951979.50855","confirm":1},{"ts":1784617200000,"open":"1934","high":"1937.88","low":"1932.71","close":"1934.31","volume":"427915.95","vol_ccy":"42791.595","vol_ccy_quote":"82777229.02269","confirm":1},{"ts":1784619000000,"open":"1934.32","high":"1939.99","low":"1932.01","close":"1933.04","volume":"714939.48","vol_ccy":"71493.948","vol_ccy_quote":"138340906.75054","confirm":1},{"ts":1784620800000,"open":"1933.03","high":"1952.66","low":"1930.07","close":"1939.59","volume":"2646907.93","vol_ccy":"264690.793","vol_ccy_quote":"514125222.55424","confirm":1},{"ts":1784622600000,"open":"1939.59","high":"1942","low":"1937.27","close":"1938.89","volume":"758101.47","vol_ccy":"75810.147","vol_ccy_quote":"147050862.28386","confirm":1},{"ts":1784624400000,"open":"1938.88","high":"1940.2","low":"1935.44","close":"1937.7","volume":"566741.9","vol_ccy":"56674.19","vol_ccy_quote":"109834820.68916","confirm":1},{"ts":1784626200000,"open":"1937.71","high":"1942.63","low":"1937.21","close":"1940.93","volume":"325991.71","vol_ccy":"32599.171","vol_ccy_quote":"63241158.31584","confirm":1},{"ts":1784628000000,"open":"1940.93","high":"1946.21","low":"1940.5","close":"1941.26","volume":"641178.01","vol_ccy":"64117.801","vol_ccy_quote":"124587270.70334","confirm":1},{"ts":1784629800000,"open":"1941.25","high":"1942.79","low":"1930.54","close":"1933.03","volume":"858121.3","vol_ccy":"85812.13","vol_ccy_quote":"166065305.62315","confirm":1},{"ts":1784631600000,"open":"1933.03","high":"1933.6","low":"1924.81","close":"1928.83","volume":"1010310.31","vol_ccy":"101031.031","vol_ccy_quote":"194899712.22752","confirm":1},{"ts":1784633400000,"open":"1928.83","high":"1936.7","low":"1928.67","close":"1934.87","volume":"675124.32","vol_ccy":"67512.432","vol_ccy_quote":"130503713.67237","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1942.73","low":"1931.89","close":"1939.32","volume":"882588.81","vol_ccy":"88258.881","vol_ccy_quote":"171055276.22069","confirm":1},{"ts":1784637000000,"open":"1939.32","high":"1944.46","low":"1938.23","close":"1941.64","volume":"521170.03","vol_ccy":"52117.003","vol_ccy_quote":"101180779.22428","confirm":1},{"ts":1784638800000,"open":"1941.63","high":"1942.5","low":"1934.61","close":"1936.03","volume":"569716.96","vol_ccy":"56971.696","vol_ccy_quote":"110426452.70018","confirm":1},{"ts":1784640600000,"open":"1936.03","high":"1940.5","low":"1926.1","close":"1939.39","volume":"1632396.52","vol_ccy":"163239.652","vol_ccy_quote":"315568743.96354","confirm":1},{"ts":1784642400000,"open":"1939.4","high":"1943.32","low":"1926.5","close":"1931.71","volume":"1478203.68","vol_ccy":"147820.368","vol_ccy_quote":"286160377.7284","confirm":1},{"ts":1784644200000,"open":"1931.72","high":"1937.62","low":"1929.77","close":"1930.95","volume":"714034.34","vol_ccy":"71403.434","vol_ccy_quote":"138076944.39334","confirm":1},{"ts":1784646000000,"open":"1930.96","high":"1930.96","low":"1923.43","close":"1925.1","volume":"1069794.56","vol_ccy":"106979.456","vol_ccy_quote":"206162807.94107","confirm":1},{"ts":1784647800000,"open":"1925.09","high":"1931.6","low":"1922.39","close":"1930.88","volume":"712458.01","vol_ccy":"71245.801","vol_ccy_quote":"137295565.07762","confirm":1},{"ts":1784649600000,"open":"1930.88","high":"1934.5","low":"1923.4","close":"1923.9","volume":"622389.76","vol_ccy":"62238.976","vol_ccy_quote":"120057536.22248","confirm":1},{"ts":1784651400000,"open":"1923.89","high":"1927.55","low":"1920.57","close":"1925.5","volume":"642391.4","vol_ccy":"64239.14","vol_ccy_quote":"123572821.51061","confirm":1},{"ts":1784653200000,"open":"1925.5","high":"1927.41","low":"1921","close":"1924.45","volume":"311540.85","vol_ccy":"31154.085","vol_ccy_quote":"59957265.34509","confirm":1},{"ts":1784655000000,"open":"1924.46","high":"1926.89","low":"1911.54","close":"1917.81","volume":"1223471.46","vol_ccy":"122347.146","vol_ccy_quote":"234705025.0533","confirm":1},{"ts":1784656800000,"open":"1917.81","high":"1922.04","low":"1914.32","close":"1919.36","volume":"573006.32","vol_ccy":"57300.632","vol_ccy_quote":"109918945.02394","confirm":1},{"ts":1784658600000,"open":"1919.35","high":"1921.5","low":"1914","close":"1919.06","volume":"459439.42","vol_ccy":"45943.942","vol_ccy_quote":"88140834.63018","confirm":1},{"ts":1784660400000,"open":"1919.06","high":"1923.5","low":"1916.98","close":"1922.97","volume":"307725.74","vol_ccy":"30772.574","vol_ccy_quote":"59101046.46422","confirm":1},{"ts":1784662200000,"open":"1922.97","high":"1925.29","low":"1921.45","close":"1922.45","volume":"355779.64","vol_ccy":"35577.964","vol_ccy_quote":"68423055.09291","confirm":1},{"ts":1784664000000,"open":"1922.44","high":"1923.2","low":"1920.37","close":"1922.03","volume":"130143.97","vol_ccy":"13014.397","vol_ccy_quote":"25005781.94168","confirm":1},{"ts":1784665800000,"open":"1922.04","high":"1925.25","low":"1921.78","close":"1922","volume":"181991.36","vol_ccy":"18199.136","vol_ccy_quote":"35006404.35637","confirm":1},{"ts":1784667600000,"open":"1922","high":"1924","low":"1918.7","close":"1922.89","volume":"210415.57","vol_ccy":"21041.557","vol_ccy_quote":"40420980.01777","confirm":1},{"ts":1784669400000,"open":"1922.89","high":"1925.84","low":"1922.41","close":"1923.06","volume":"188916.58","vol_ccy":"18891.658","vol_ccy_quote":"36348337.76478","confirm":1},{"ts":1784671200000,"open":"1923.07","high":"1923.07","low":"1918.81","close":"1920.87","volume":"206867.27","vol_ccy":"20686.727","vol_ccy_quote":"39736561.23675","confirm":1},{"ts":1784673000000,"open":"1920.86","high":"1922.65","low":"1916.67","close":"1919.73","volume":"163314.29","vol_ccy":"16331.429","vol_ccy_quote":"31348064.33972","confirm":1},{"ts":1784674800000,"open":"1919.74","high":"1921.7","low":"1915.4","close":"1921.7","volume":"266063.07","vol_ccy":"26606.307","vol_ccy_quote":"51036728.73499","confirm":1},{"ts":1784676600000,"open":"1921.7","high":"1931.97","low":"1920.16","close":"1929.21","volume":"668885.11","vol_ccy":"66888.511","vol_ccy_quote":"128859481.83912","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1927.95","close":"1936","volume":"1446714.07","vol_ccy":"144671.407","vol_ccy_quote":"280165281.62391","confirm":1},{"ts":1784680200000,"open":"1936","high":"1941.76","low":"1933.4","close":"1938.13","volume":"545546.47","vol_ccy":"54554.647","vol_ccy_quote":"105728366.59663","confirm":1},{"ts":1784682000000,"open":"1938.13","high":"1939.6","low":"1926.27","close":"1930.16","volume":"762036.75","vol_ccy":"76203.675","vol_ccy_quote":"147215181.19476","confirm":1},{"ts":1784683800000,"open":"1930.15","high":"1936.6","low":"1927.38","close":"1932.54","volume":"485874.99","vol_ccy":"48587.499","vol_ccy_quote":"93891039.79593","confirm":1},{"ts":1784685600000,"open":"1932.51","high":"1935.43","low":"1928.09","close":"1931.2","volume":"383501.56","vol_ccy":"38350.156","vol_ccy_quote":"74067309.32797","confirm":1},{"ts":1784687400000,"open":"1931.2","high":"1931.2","low":"1925.51","close":"1929.24","volume":"376145.46","vol_ccy":"37614.546","vol_ccy_quote":"72525565.95067","confirm":1},{"ts":1784689200000,"open":"1929.24","high":"1932.75","low":"1925.29","close":"1931","volume":"451496.53","vol_ccy":"45149.653","vol_ccy_quote":"87115881.68632","confirm":1},{"ts":1784691000000,"open":"1931","high":"1934.95","low":"1926.2","close":"1927.41","volume":"453185.44","vol_ccy":"45318.544","vol_ccy_quote":"87511017.02893","confirm":1},{"ts":1784692800000,"open":"1927.41","high":"1936.31","low":"1927","close":"1934.17","volume":"398734.63","vol_ccy":"39873.463","vol_ccy_quote":"77083559.37269","confirm":1},{"ts":1784694600000,"open":"1934.16","high":"1938.17","low":"1932.54","close":"1935.43","volume":"371509.54","vol_ccy":"37150.954","vol_ccy_quote":"71910067.51197","confirm":1},{"ts":1784696400000,"open":"1935.44","high":"1935.7","low":"1920.49","close":"1921.82","volume":"931471.2","vol_ccy":"93147.12","vol_ccy_quote":"179375357.29614","confirm":1},{"ts":1784698200000,"open":"1921.83","high":"1925.4","low":"1917.2","close":"1918.71","volume":"854849.75","vol_ccy":"85484.975","vol_ccy_quote":"164186926.85701","confirm":1},{"ts":1784700000000,"open":"1918.71","high":"1920.33","low":"1912.48","close":"1913.64","volume":"901350.85","vol_ccy":"90135.085","vol_ccy_quote":"172714878.05837","confirm":1},{"ts":1784701800000,"open":"1913.64","high":"1918.78","low":"1911.65","close":"1916.66","volume":"637159.89","vol_ccy":"63715.989","vol_ccy_quote":"122098518.75686","confirm":1},{"ts":1784703600000,"open":"1916.66","high":"1918.16","low":"1912","close":"1917.31","volume":"450194.26","vol_ccy":"45019.426","vol_ccy_quote":"86218354.81431","confirm":1},{"ts":1784705400000,"open":"1917.31","high":"1918","low":"1909.27","close":"1913.51","volume":"783449.49","vol_ccy":"78344.949","vol_ccy_quote":"149799226.31559","confirm":1},{"ts":1784707200000,"open":"1913.5","high":"1924.51","low":"1913.04","close":"1920.87","volume":"835993.74","vol_ccy":"83599.374","vol_ccy_quote":"160506490.86702","confirm":1},{"ts":1784709000000,"open":"1920.88","high":"1922.79","low":"1917.24","close":"1920.2","volume":"379876.25","vol_ccy":"37987.625","vol_ccy_quote":"72925948.94517","confirm":1},{"ts":1784710800000,"open":"1920.2","high":"1925.81","low":"1919.8","close":"1924.22","volume":"571791.28","vol_ccy":"57179.128","vol_ccy_quote":"110007421.46836","confirm":1},{"ts":1784712600000,"open":"1924.23","high":"1924.23","low":"1918.29","close":"1923.66","volume":"392738.68","vol_ccy":"39273.868","vol_ccy_quote":"75432809.07964","confirm":1},{"ts":1784714400000,"open":"1923.67","high":"1927.98","low":"1922.26","close":"1927.61","volume":"464988.47","vol_ccy":"46498.847","vol_ccy_quote":"89511048.82406","confirm":1},{"ts":1784716200000,"open":"1927.62","high":"1933.3","low":"1926.15","close":"1929.79","volume":"877047.34","vol_ccy":"87704.734","vol_ccy_quote":"169254844.06893","confirm":1},{"ts":1784718000000,"open":"1929.79","high":"1930.7","low":"1925.58","close":"1927.25","volume":"363725.96","vol_ccy":"36372.596","vol_ccy_quote":"70132240.26149","confirm":1},{"ts":1784719800000,"open":"1927.26","high":"1928.2","low":"1921.26","close":"1926.5","volume":"623244.8","vol_ccy":"62324.48","vol_ccy_quote":"119968817.38808","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1926.62","low":"1921.48","close":"1922.74","volume":"489022.42","vol_ccy":"48902.242","vol_ccy_quote":"94068979.68719","confirm":1},{"ts":1784723400000,"open":"1922.74","high":"1924.57","low":"1912.08","close":"1916.18","volume":"1083556.76","vol_ccy":"108355.676","vol_ccy_quote":"207883120.49048","confirm":1},{"ts":1784725200000,"open":"1916.18","high":"1921.83","low":"1916.01","close":"1920.71","volume":"460880.62","vol_ccy":"46088.062","vol_ccy_quote":"88444631.58913","confirm":1},{"ts":1784727000000,"open":"1920.71","high":"1941.67","low":"1920.71","close":"1938.74","volume":"2815175.39","vol_ccy":"281517.539","vol_ccy_quote":"544448802.89368","confirm":1},{"ts":1784728800000,"open":"1938.73","high":"1956.86","low":"1921.9","close":"1924.02","volume":"4440999.02","vol_ccy":"444099.902","vol_ccy_quote":"861756980.62864","confirm":1},{"ts":1784730600000,"open":"1924.02","high":"1934.41","low":"1922.64","close":"1932.15","volume":"1143645.69","vol_ccy":"114364.569","vol_ccy_quote":"220607003.04232","confirm":1},{"ts":1784732400000,"open":"1932.15","high":"1951.48","low":"1931.87","close":"1947.52","volume":"2586611.59","vol_ccy":"258661.159","vol_ccy_quote":"502759549.15934","confirm":1},{"ts":1784734200000,"open":"1947.53","high":"1949.14","low":"1939","close":"1941.95","volume":"1135102.62","vol_ccy":"113510.262","vol_ccy_quote":"220535560.376","confirm":1},{"ts":1784736000000,"open":"1941.95","high":"1946.6","low":"1933.96","close":"1938.66","volume":"1019181.92","vol_ccy":"101918.192","vol_ccy_quote":"197713636.73121","confirm":1},{"ts":1784737800000,"open":"1938.66","high":"1955.41","low":"1938.2","close":"1948.75","volume":"1760385.16","vol_ccy":"176038.516","vol_ccy_quote":"343226028.8701","confirm":1},{"ts":1784739600000,"open":"1948.75","high":"1949.2","low":"1933.52","close":"1935.61","volume":"862357.75","vol_ccy":"86235.775","vol_ccy_quote":"167308282.78014","confirm":1},{"ts":1784741400000,"open":"1935.6","high":"1945.45","low":"1935.3","close":"1937.46","volume":"711117.13","vol_ccy":"71111.713","vol_ccy_quote":"138007666.16238","confirm":1},{"ts":1784743200000,"open":"1937.45","high":"1939","low":"1931.27","close":"1932.36","volume":"801218.51","vol_ccy":"80121.851","vol_ccy_quote":"155009054.74149","confirm":1},{"ts":1784745000000,"open":"1932.36","high":"1932.36","low":"1922.15","close":"1929.73","volume":"1389167.81","vol_ccy":"138916.781","vol_ccy_quote":"267622937.31446","confirm":1},{"ts":1784746800000,"open":"1929.74","high":"1931.12","low":"1920","close":"1926.5","volume":"615424.49","vol_ccy":"61542.449","vol_ccy_quote":"118466082.37844","confirm":1},{"ts":1784748600000,"open":"1926.49","high":"1928","low":"1923","close":"1924.1","volume":"382044.08","vol_ccy":"38204.408","vol_ccy_quote":"73563680.32255","confirm":1},{"ts":1784750400000,"open":"1924.1","high":"1929.37","low":"1922","close":"1926.77","volume":"497229.26","vol_ccy":"49722.926","vol_ccy_quote":"95767986.90601","confirm":1},{"ts":1784752200000,"open":"1926.77","high":"1928.39","low":"1925.2","close":"1925.89","volume":"100060","vol_ccy":"10006","vol_ccy_quote":"19276878.82969","confirm":1},{"ts":1784754000000,"open":"1925.86","high":"1929.1","low":"1925.76","close":"1927.21","volume":"185086.42","vol_ccy":"18508.642","vol_ccy_quote":"35678413.54102","confirm":1},{"ts":1784755800000,"open":"1927.2","high":"1939.47","low":"1926.78","close":"1937.89","volume":"561538.94","vol_ccy":"56153.894","vol_ccy_quote":"108600674.17777","confirm":1},{"ts":1784757600000,"open":"1937.9","high":"1938.38","low":"1932","close":"1935.32","volume":"217073.58","vol_ccy":"21707.358","vol_ccy_quote":"42001499.60456","confirm":1},{"ts":1784759400000,"open":"1935.33","high":"1938.09","low":"1929.6","close":"1937.5","volume":"310719.73","vol_ccy":"31071.973","vol_ccy_quote":"60094517.41706","confirm":1},{"ts":1784761200000,"open":"1937.5","high":"1937.74","low":"1922.09","close":"1927.84","volume":"734496.15","vol_ccy":"73449.615","vol_ccy_quote":"141641533.70472","confirm":1},{"ts":1784763000000,"open":"1927.83","high":"1933.86","low":"1927.34","close":"1933.48","volume":"219085.05","vol_ccy":"21908.505","vol_ccy_quote":"42295554.33613","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1931.43","close":"1937.46","volume":"682976.94","vol_ccy":"68297.694","vol_ccy_quote":"132238090.02602","confirm":1},{"ts":1784766600000,"open":"1937.46","high":"1939.34","low":"1931.2","close":"1931.2","volume":"370280.42","vol_ccy":"37028.042","vol_ccy_quote":"71663138.43693","confirm":1},{"ts":1784768400000,"open":"1931.2","high":"1935.89","low":"1927.34","close":"1932.69","volume":"485017.83","vol_ccy":"48501.783","vol_ccy_quote":"93661600.38784","confirm":1},{"ts":1784770200000,"open":"1932.68","high":"1933.58","low":"1925.68","close":"1927.59","volume":"420794.59","vol_ccy":"42079.459","vol_ccy_quote":"81123470.25876","confirm":1},{"ts":1784772000000,"open":"1927.59","high":"1928.71","low":"1920.77","close":"1923.61","volume":"546809.93","vol_ccy":"54680.993","vol_ccy_quote":"105236544.72026","confirm":1},{"ts":1784773800000,"open":"1923.6","high":"1927.5","low":"1923.01","close":"1926.78","volume":"325028.01","vol_ccy":"32502.801","vol_ccy_quote":"62589796.88512","confirm":1},{"ts":1784775600000,"open":"1926.79","high":"1927.17","low":"1919.43","close":"1921.74","volume":"569266.18","vol_ccy":"56926.618","vol_ccy_quote":"109407770.93878","confirm":1},{"ts":1784777400000,"open":"1921.74","high":"1924.21","low":"1916.49","close":"1919.58","volume":"668664.78","vol_ccy":"66866.478","vol_ccy_quote":"128368360.51458","confirm":1},{"ts":1784779200000,"open":"1919.57","high":"1925.29","low":"1917.4","close":"1924.22","volume":"485535.7","vol_ccy":"48553.57","vol_ccy_quote":"93288627.90202","confirm":1},{"ts":1784781000000,"open":"1924.23","high":"1924.32","low":"1917.82","close":"1918.93","volume":"304676.78","vol_ccy":"30467.678","vol_ccy_quote":"58519560.94931","confirm":1},{"ts":1784782800000,"open":"1918.93","high":"1925","low":"1917.36","close":"1924.99","volume":"458786.23","vol_ccy":"45878.623","vol_ccy_quote":"88120657.66231","confirm":1},{"ts":1784784600000,"open":"1925","high":"1927.92","low":"1920.05","close":"1921.84","volume":"522167.55","vol_ccy":"52216.755","vol_ccy_quote":"100473956.88428","confirm":1},{"ts":1784786400000,"open":"1921.83","high":"1925.55","low":"1920","close":"1925.35","volume":"387025.35","vol_ccy":"38702.535","vol_ccy_quote":"74420201.69947","confirm":1},{"ts":1784788200000,"open":"1925.35","high":"1925.96","low":"1923","close":"1924.4","volume":"159270.71","vol_ccy":"15927.071","vol_ccy_quote":"30653924.72722","confirm":1},{"ts":1784790000000,"open":"1924.4","high":"1924.41","low":"1912.62","close":"1915.17","volume":"1111843.86","vol_ccy":"111184.386","vol_ccy_quote":"213066397.48217","confirm":1},{"ts":1784791800000,"open":"1915.17","high":"1915.91","low":"1911.62","close":"1914.9","volume":"527346.67","vol_ccy":"52734.667","vol_ccy_quote":"100921498.44911","confirm":1},{"ts":1784793600000,"open":"1914.9","high":"1921.94","low":"1913.6","close":"1921.19","volume":"638604.47","vol_ccy":"63860.447","vol_ccy_quote":"122509878.54135","confirm":1},{"ts":1784795400000,"open":"1921.19","high":"1926.53","low":"1921.19","close":"1925.41","volume":"769564.3","vol_ccy":"76956.43","vol_ccy_quote":"148068617.75314","confirm":1},{"ts":1784797200000,"open":"1925.4","high":"1930.97","low":"1923.29","close":"1928.5","volume":"952446.51","vol_ccy":"95244.651","vol_ccy_quote":"183620804.94176","confirm":1},{"ts":1784799000000,"open":"1928.5","high":"1928.74","low":"1922.22","close":"1923.13","volume":"669791.14","vol_ccy":"66979.114","vol_ccy_quote":"128991196.01886","confirm":1},{"ts":1784800800000,"open":"1923.13","high":"1927.99","low":"1920.67","close":"1927.07","volume":"449084.57","vol_ccy":"44908.457","vol_ccy_quote":"86422944.50057","confirm":1},{"ts":1784802600000,"open":"1927.07","high":"1929.37","low":"1926.54","close":"1926.99","volume":"278035.15","vol_ccy":"27803.515","vol_ccy_quote":"53605947.6293","confirm":1},{"ts":1784804400000,"open":"1926.98","high":"1928","low":"1924.04","close":"1925.14","volume":"216578.74","vol_ccy":"21657.874","vol_ccy_quote":"41707200.83108","confirm":1},{"ts":1784806200000,"open":"1925.13","high":"1927.29","low":"1923.49","close":"1924.7","volume":"222258.07","vol_ccy":"22225.807","vol_ccy_quote":"42783814.87742","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1917.13","close":"1918.01","volume":"724070.98","vol_ccy":"72407.098","vol_ccy_quote":"139096462.69771","confirm":1},{"ts":1784809800000,"open":"1918","high":"1918","low":"1893.4","close":"1903.59","volume":"3874125.04","vol_ccy":"387412.504","vol_ccy_quote":"737643577.09228","confirm":1},{"ts":1784811600000,"open":"1903.6","high":"1906.58","low":"1894.25","close":"1897.25","volume":"1111640.78","vol_ccy":"111164.078","vol_ccy_quote":"211148815.27438","confirm":1},{"ts":1784813400000,"open":"1897.25","high":"1908.21","low":"1897","close":"1897.78","volume":"1589210.02","vol_ccy":"158921.002","vol_ccy_quote":"302436215.17763","confirm":1},{"ts":1784815200000,"open":"1897.78","high":"1906.5","low":"1895.05","close":"1902.95","volume":"1196341.37","vol_ccy":"119634.137","vol_ccy_quote":"227423843.73146","confirm":1},{"ts":1784817000000,"open":"1902.95","high":"1906.18","low":"1891.36","close":"1895.71","volume":"1313583.95","vol_ccy":"131358.395","vol_ccy_quote":"249215307.92095","confirm":1},{"ts":1784818800000,"open":"1895.71","high":"1897.01","low":"1882.05","close":"1891.89","volume":"3130457.27","vol_ccy":"313045.727","vol_ccy_quote":"591414379.69451","confirm":1},{"ts":1784820600000,"open":"1891.89","high":"1897.38","low":"1888","close":"1894.68","volume":"788762.36","vol_ccy":"78876.236","vol_ccy_quote":"149252680.4782","confirm":1},{"ts":1784822400000,"open":"1894.67","high":"1894.82","low":"1883.3","close":"1889.15","volume":"1175939.61","vol_ccy":"117593.961","vol_ccy_quote":"222032546.88557","confirm":1},{"ts":1784824200000,"open":"1889.15","high":"1890.83","low":"1885.47","close":"1887.22","volume":"413835.69","vol_ccy":"41383.569","vol_ccy_quote":"78133996.63121","confirm":1},{"ts":1784826000000,"open":"1887.23","high":"1891.31","low":"1885","close":"1890.39","volume":"529454.98","vol_ccy":"52945.498","vol_ccy_quote":"99960219.94592","confirm":1},{"ts":1784827800000,"open":"1890.39","high":"1891.29","low":"1872","close":"1877.6","volume":"1240253.58","vol_ccy":"124025.358","vol_ccy_quote":"233131312.63654","confirm":1},{"ts":1784829600000,"open":"1877.59","high":"1879.94","low":"1874.88","close":"1879.52","volume":"821881.55","vol_ccy":"82188.155","vol_ccy_quote":"154337530.64196","confirm":1},{"ts":1784831400000,"open":"1879.51","high":"1883.54","low":"1875.96","close":"1879.99","volume":"552402.93","vol_ccy":"55240.293","vol_ccy_quote":"103860105.61054","confirm":1},{"ts":1784833200000,"open":"1880","high":"1882.5","low":"1873.77","close":"1880.5","volume":"324183.25","vol_ccy":"32418.325","vol_ccy_quote":"60890170.40808","confirm":1},{"ts":1784835000000,"open":"1880.49","high":"1881.8","low":"1867.51","close":"1874.67","volume":"864190.98","vol_ccy":"86419.098","vol_ccy_quote":"161815109.20589","confirm":1},{"ts":1784836800000,"open":"1874.66","high":"1887.93","low":"1873.81","close":"1886.7","volume":"627292.73","vol_ccy":"62729.273","vol_ccy_quote":"118045029.56351","confirm":1},{"ts":1784838600000,"open":"1886.69","high":"1886.7","low":"1883.23","close":"1884.93","volume":"171057.73","vol_ccy":"17105.773","vol_ccy_quote":"32245311.41823","confirm":1},{"ts":1784840400000,"open":"1884.93","high":"1888.31","low":"1879.66","close":"1881.84","volume":"361131.92","vol_ccy":"36113.192","vol_ccy_quote":"68030130.77717","confirm":1},{"ts":1784842200000,"open":"1881.85","high":"1883.26","low":"1879.73","close":"1881.8","volume":"222246.91","vol_ccy":"22224.691","vol_ccy_quote":"41808755.80017","confirm":1},{"ts":1784844000000,"open":"1881.8","high":"1883.26","low":"1872.54","close":"1879.19","volume":"611387.85","vol_ccy":"61138.785","vol_ccy_quote":"114798913.19047","confirm":1},{"ts":1784845800000,"open":"1879.19","high":"1882.89","low":"1879.19","close":"1882.53","volume":"179175.12","vol_ccy":"17917.512","vol_ccy_quote":"33713988.11675","confirm":1},{"ts":1784847600000,"open":"1882.52","high":"1883.78","low":"1881.24","close":"1881.99","volume":"199954","vol_ccy":"19995.4","vol_ccy_quote":"37638482.17262","confirm":1},{"ts":1784849400000,"open":"1882","high":"1883.19","low":"1874.7","close":"1877.45","volume":"332860.7","vol_ccy":"33286.07","vol_ccy_quote":"62511170.40671","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1878.3","low":"1870.1","close":"1870.4","volume":"579582.63","vol_ccy":"57958.263","vol_ccy_quote":"108606745.99273","confirm":1},{"ts":1784853000000,"open":"1870.39","high":"1871.34","low":"1858.22","close":"1870.36","volume":"1673603.22","vol_ccy":"167360.322","vol_ccy_quote":"312100803.95468","confirm":1},{"ts":1784854800000,"open":"1870.36","high":"1876.69","low":"1869.43","close":"1872.28","volume":"645796.22","vol_ccy":"64579.622","vol_ccy_quote":"120970963.52592","confirm":1},{"ts":1784856600000,"open":"1872.28","high":"1876.59","low":"1871.18","close":"1871.73","volume":"314209.5","vol_ccy":"31420.95","vol_ccy_quote":"58886127.51159","confirm":1},{"ts":1784858400000,"open":"1871.72","high":"1877.46","low":"1871.05","close":"1874.69","volume":"387880.36","vol_ccy":"38788.036","vol_ccy_quote":"72697961.66182","confirm":1},{"ts":1784860200000,"open":"1874.7","high":"1874.9","low":"1863.85","close":"1868.84","volume":"675555.55","vol_ccy":"67555.555","vol_ccy_quote":"126155257.11672","confirm":1},{"ts":1784862000000,"open":"1868.84","high":"1880.81","low":"1867.44","close":"1877.97","volume":"751035","vol_ccy":"75103.5","vol_ccy_quote":"140861957.78795","confirm":1},{"ts":1784863800000,"open":"1877.98","high":"1880.48","low":"1876.71","close":"1879.6","volume":"337749.85","vol_ccy":"33774.985","vol_ccy_quote":"63454381.50387","confirm":1},{"ts":1784865600000,"open":"1879.61","high":"1881.18","low":"1876.4","close":"1879","volume":"323329.6","vol_ccy":"32332.96","vol_ccy_quote":"60742175.95491","confirm":1},{"ts":1784867400000,"open":"1879","high":"1879.99","low":"1873.7","close":"1875.07","volume":"301039.28","vol_ccy":"30103.928","vol_ccy_quote":"56475174.14837","confirm":1},{"ts":1784869200000,"open":"1875.07","high":"1880.36","low":"1872.41","close":"1878.87","volume":"435300.49","vol_ccy":"43530.049","vol_ccy_quote":"81744681.03247","confirm":1},{"ts":1784871000000,"open":"1878.87","high":"1881.21","low":"1876.41","close":"1879.92","volume":"276644.01","vol_ccy":"27664.401","vol_ccy_quote":"51987544.35109","confirm":1},{"ts":1784872800000,"open":"1879.91","high":"1885.94","low":"1877.6","close":"1883.18","volume":"625149.08","vol_ccy":"62514.908","vol_ccy_quote":"117676757.01903","confirm":1},{"ts":1784874600000,"open":"1883.18","high":"1887.5","low":"1881.27","close":"1887.04","volume":"501060.8","vol_ccy":"50106.08","vol_ccy_quote":"94468981.51684","confirm":1},{"ts":1784876400000,"open":"1887.05","high":"1908.99","low":"1887.05","close":"1897.01","volume":"2945472.49","vol_ccy":"294547.249","vol_ccy_quote":"559609806.7194","confirm":1},{"ts":1784878200000,"open":"1897.01","high":"1901.16","low":"1887.23","close":"1895.15","volume":"1572487.69","vol_ccy":"157248.769","vol_ccy_quote":"297699424.10464","confirm":1},{"ts":1784880000000,"open":"1895.16","high":"1895.29","low":"1885.18","close":"1889.36","volume":"689277.34","vol_ccy":"68927.734","vol_ccy_quote":"130304759.97809","confirm":1},{"ts":1784881800000,"open":"1889.36","high":"1891.89","low":"1887.09","close":"1887.22","volume":"299867.19","vol_ccy":"29986.719","vol_ccy_quote":"56674509.24857","confirm":1},{"ts":1784883600000,"open":"1887.22","high":"1888.35","low":"1876.26","close":"1881.81","volume":"1088529.57","vol_ccy":"108852.957","vol_ccy_quote":"204878351.05377","confirm":1},{"ts":1784885400000,"open":"1881.82","high":"1887.82","low":"1881","close":"1887.23","volume":"484412.06","vol_ccy":"48441.206","vol_ccy_quote":"91304351.76003","confirm":1},{"ts":1784887200000,"open":"1887.22","high":"1887.78","low":"1880.73","close":"1884.15","volume":"321457.83","vol_ccy":"32145.783","vol_ccy_quote":"60555759.13575","confirm":1},{"ts":1784889000000,"open":"1884.14","high":"1885.7","low":"1879.15","close":"1882.67","volume":"306335.56","vol_ccy":"30633.556","vol_ccy_quote":"57679593.82388","confirm":1},{"ts":1784890800000,"open":"1882.67","high":"1883.38","low":"1878.66","close":"1880.55","volume":"316897.51","vol_ccy":"31689.751","vol_ccy_quote":"59617507.22999","confirm":1},{"ts":1784892600000,"open":"1880.55","high":"1883.6","low":"1875.02","close":"1882.9","volume":"666729.63","vol_ccy":"66672.963","vol_ccy_quote":"125293602.80359","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1880.5","close":"1881.88","volume":"321529.95","vol_ccy":"32152.995","vol_ccy_quote":"60545798.51228","confirm":1},{"ts":1784896200000,"open":"1881.88","high":"1883.44","low":"1871","close":"1871.78","volume":"952475.24","vol_ccy":"95247.524","vol_ccy_quote":"178602063.9237","confirm":1},{"ts":1784898000000,"open":"1871.77","high":"1874.52","low":"1855.29","close":"1865.99","volume":"2601259.99","vol_ccy":"260125.999","vol_ccy_quote":"484928329.67982","confirm":1},{"ts":1784899800000,"open":"1865.99","high":"1867.65","low":"1847.07","close":"1857.13","volume":"2602630.78","vol_ccy":"260263.078","vol_ccy_quote":"483216886.39548","confirm":1},{"ts":1784901600000,"open":"1857.12","high":"1862.38","low":"1849.14","close":"1857.07","volume":"1663072.58","vol_ccy":"166307.258","vol_ccy_quote":"308638787.77595","confirm":1},{"ts":1784903400000,"open":"1857.07","high":"1862.4","low":"1846.9","close":"1862.02","volume":"1312170.5","vol_ccy":"131217.05","vol_ccy_quote":"243312856.70137","confirm":1},{"ts":1784905200000,"open":"1862.01","high":"1867.5","low":"1853.22","close":"1864.43","volume":"1456989.59","vol_ccy":"145698.959","vol_ccy_quote":"271211678.58071","confirm":1},{"ts":1784907000000,"open":"1864.43","high":"1868.58","low":"1858.81","close":"1861.17","volume":"945685.82","vol_ccy":"94568.582","vol_ccy_quote":"176273864.92296","confirm":1},{"ts":1784908800000,"open":"1861.16","high":"1865.33","low":"1858.1","close":"1860","volume":"489206.91","vol_ccy":"48920.691","vol_ccy_quote":"91065783.9392","confirm":1},{"ts":1784910600000,"open":"1860.01","high":"1860.01","low":"1852.46","close":"1856.57","volume":"769788.98","vol_ccy":"76978.898","vol_ccy_quote":"142868414.06705","confirm":1},{"ts":1784912400000,"open":"1856.57","high":"1863.61","low":"1854.26","close":"1862.2","volume":"534902.21","vol_ccy":"53490.221","vol_ccy_quote":"99410810.58396","confirm":1},{"ts":1784914200000,"open":"1862.2","high":"1865.76","low":"1861.36","close":"1865.73","volume":"344638.09","vol_ccy":"34463.809","vol_ccy_quote":"64224703.55825","confirm":1},{"ts":1784916000000,"open":"1865.73","high":"1866.15","low":"1859.62","close":"1860.5","volume":"302060.33","vol_ccy":"30206.033","vol_ccy_quote":"56261266.52197","confirm":1},{"ts":1784917800000,"open":"1860.5","high":"1863.23","low":"1857.57","close":"1861.78","volume":"320832.04","vol_ccy":"32083.204","vol_ccy_quote":"59677413.85747","confirm":1},{"ts":1784919600000,"open":"1861.78","high":"1862.89","low":"1857.01","close":"1860.38","volume":"209213.25","vol_ccy":"20921.325","vol_ccy_quote":"38895615.48353","confirm":1},{"ts":1784921400000,"open":"1860.38","high":"1863.5","low":"1860.1","close":"1862.71","volume":"174238.34","vol_ccy":"17423.834","vol_ccy_quote":"32444076.73055","confirm":1},{"ts":1784923200000,"open":"1862.71","high":"1864.47","low":"1861.09","close":"1862.19","volume":"175444.45","vol_ccy":"17544.445","vol_ccy_quote":"32683248.68129","confirm":1},{"ts":1784925000000,"open":"1862.18","high":"1862.32","low":"1857.14","close":"1859.95","volume":"248466.65","vol_ccy":"24846.665","vol_ccy_quote":"46209996.58846","confirm":1},{"ts":1784926800000,"open":"1859.95","high":"1860.96","low":"1857.61","close":"1859.16","volume":"192164.87","vol_ccy":"19216.487","vol_ccy_quote":"35725152.79217","confirm":1},{"ts":1784928600000,"open":"1859.16","high":"1860.45","low":"1856.09","close":"1856.88","volume":"286334","vol_ccy":"28633.4","vol_ccy_quote":"53211499.24979","confirm":1},{"ts":1784930400000,"open":"1856.88","high":"1859.08","low":"1855.74","close":"1858.6","volume":"165094.33","vol_ccy":"16509.433","vol_ccy_quote":"30673011.46635","confirm":1},{"ts":1784932200000,"open":"1858.6","high":"1860.8","low":"1858.5","close":"1858.65","volume":"141794.31","vol_ccy":"14179.431","vol_ccy_quote":"26368840.78825","confirm":1},{"ts":1784934000000,"open":"1858.64","high":"1860.65","low":"1858.09","close":"1860.18","volume":"96443.56","vol_ccy":"9644.356","vol_ccy_quote":"17934499.81741","confirm":1},{"ts":1784935800000,"open":"1860.18","high":"1861.2","low":"1858.58","close":"1860.75","volume":"93966.38","vol_ccy":"9396.638","vol_ccy_quote":"17478511.65555","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.55","low":"1860.09","close":"1863","volume":"147707.52","vol_ccy":"14770.752","vol_ccy_quote":"27507836.44021","confirm":1},{"ts":1784939400000,"open":"1863","high":"1863.95","low":"1856.13","close":"1859.5","volume":"543411.19","vol_ccy":"54341.119","vol_ccy_quote":"101048431.92159","confirm":1},{"ts":1784941200000,"open":"1859.49","high":"1862.92","low":"1857.24","close":"1859.01","volume":"363913.56","vol_ccy":"36391.356","vol_ccy_quote":"67671489.06788","confirm":1},{"ts":1784943000000,"open":"1859","high":"1861.59","low":"1858.36","close":"1859.31","volume":"158221.6","vol_ccy":"15822.16","vol_ccy_quote":"29435089.80455","confirm":1},{"ts":1784944800000,"open":"1859.3","high":"1860.99","low":"1857.43","close":"1860","volume":"144806.22","vol_ccy":"14480.622","vol_ccy_quote":"26918326.60095","confirm":1},{"ts":1784946600000,"open":"1860","high":"1860.39","low":"1857.55","close":"1858.71","volume":"126727.5","vol_ccy":"12672.75","vol_ccy_quote":"23557284.04814","confirm":1},{"ts":1784948400000,"open":"1858.7","high":"1859.78","low":"1857.14","close":"1858.48","volume":"138431.11","vol_ccy":"13843.111","vol_ccy_quote":"25726507.89933","confirm":1},{"ts":1784950200000,"open":"1858.48","high":"1859.4","low":"1854.5","close":"1857.87","volume":"230224.14","vol_ccy":"23022.414","vol_ccy_quote":"42756659.90677","confirm":1},{"ts":1784952000000,"open":"1857.88","high":"1860.77","low":"1857.87","close":"1859.06","volume":"152343.36","vol_ccy":"15234.336","vol_ccy_quote":"28327489.03331","confirm":1},{"ts":1784953800000,"open":"1859.05","high":"1861.75","low":"1857.63","close":"1860.5","volume":"151401.93","vol_ccy":"15140.193","vol_ccy_quote":"28166357.01505","confirm":1},{"ts":1784955600000,"open":"1860.49","high":"1862.15","low":"1859.4","close":"1859.9","volume":"181930.83","vol_ccy":"18193.083","vol_ccy_quote":"33856696.15269","confirm":1},{"ts":1784957400000,"open":"1859.9","high":"1859.94","low":"1856.06","close":"1857.81","volume":"249856.59","vol_ccy":"24985.659","vol_ccy_quote":"46414578.15676","confirm":1},{"ts":1784959200000,"open":"1857.8","high":"1859.5","low":"1855.52","close":"1856.07","volume":"195292.99","vol_ccy":"19529.299","vol_ccy_quote":"36274721.7137","confirm":1},{"ts":1784961000000,"open":"1856.07","high":"1858","low":"1853.66","close":"1857.7","volume":"258555.82","vol_ccy":"25855.582","vol_ccy_quote":"47969368.24197","confirm":1},{"ts":1784962800000,"open":"1857.7","high":"1857.9","low":"1855.88","close":"1856.31","volume":"153491.38","vol_ccy":"15349.138","vol_ccy_quote":"28504262.64573","confirm":1},{"ts":1784964600000,"open":"1856.31","high":"1857.27","low":"1855.2","close":"1855.2","volume":"121043.46","vol_ccy":"12104.346","vol_ccy_quote":"22470289.41669","confirm":1},{"ts":1784966400000,"open":"1855.2","high":"1855.49","low":"1852.01","close":"1855.15","volume":"243603.64","vol_ccy":"24360.364","vol_ccy_quote":"45159292.2237","confirm":1},{"ts":1784968200000,"open":"1855.15","high":"1855.4","low":"1850.46","close":"1853.1","volume":"270648.97","vol_ccy":"27064.897","vol_ccy_quote":"50143347.4442","confirm":1},{"ts":1784970000000,"open":"1853.1","high":"1855.1","low":"1850.75","close":"1855.1","volume":"278036.12","vol_ccy":"27803.612","vol_ccy_quote":"51526798.992","confirm":1},{"ts":1784971800000,"open":"1855.09","high":"1858.29","low":"1854.56","close":"1857.56","volume":"253582.11","vol_ccy":"25358.211","vol_ccy_quote":"47078571.48477","confirm":1},{"ts":1784973600000,"open":"1857.56","high":"1858.67","low":"1856.6","close":"1857.3","volume":"206155.76","vol_ccy":"20615.576","vol_ccy_quote":"38298034.98486","confirm":1},{"ts":1784975400000,"open":"1857.29","high":"1858.13","low":"1856","close":"1857.89","volume":"128797.4","vol_ccy":"12879.74","vol_ccy_quote":"23916484.30898","confirm":1},{"ts":1784977200000,"open":"1857.89","high":"1859.4","low":"1857.2","close":"1857.45","volume":"200893.27","vol_ccy":"20089.327","vol_ccy_quote":"37337120.34129","confirm":1},{"ts":1784979000000,"open":"1857.45","high":"1858.85","low":"1856.67","close":"1856.98","volume":"124674.92","vol_ccy":"12467.492","vol_ccy_quote":"23159193.96798","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1857.97","low":"1856.01","close":"1857.15","volume":"153094.5","vol_ccy":"15309.45","vol_ccy_quote":"28430497.82716","confirm":1},{"ts":1784982600000,"open":"1857.15","high":"1859.66","low":"1856.36","close":"1859.33","volume":"116243.68","vol_ccy":"11624.368","vol_ccy_quote":"21597715.88969","confirm":1},{"ts":1784984400000,"open":"1859.32","high":"1864.72","low":"1859.13","close":"1863.19","volume":"583069.92","vol_ccy":"58306.992","vol_ccy_quote":"108565026.57702","confirm":1},{"ts":1784986200000,"open":"1863.18","high":"1871.98","low":"1862.28","close":"1866.39","volume":"1020063.32","vol_ccy":"102006.332","vol_ccy_quote":"190470454.66959","confirm":1},{"ts":1784988000000,"open":"1866.38","high":"1867.38","low":"1864.27","close":"1865.82","volume":"330255.02","vol_ccy":"33025.502","vol_ccy_quote":"61610356.25863","confirm":1},{"ts":1784989800000,"open":"1865.83","high":"1868.56","low":"1865.81","close":"1867.89","volume":"194810.58","vol_ccy":"19481.058","vol_ccy_quote":"36373960.18385","confirm":1},{"ts":1784991600000,"open":"1867.88","high":"1870.76","low":"1866.22","close":"1867.51","volume":"265057.03","vol_ccy":"26505.703","vol_ccy_quote":"49526729.42052","confirm":1},{"ts":1784993400000,"open":"1867.52","high":"1870.22","low":"1866.48","close":"1867.06","volume":"207473.74","vol_ccy":"20747.374","vol_ccy_quote":"38763882.45194","confirm":1},{"ts":1784995200000,"open":"1867.05","high":"1868.6","low":"1863.77","close":"1864.93","volume":"280934.56","vol_ccy":"28093.456","vol_ccy_quote":"52417075.61383","confirm":1},{"ts":1784997000000,"open":"1864.93","high":"1870.04","low":"1864.57","close":"1867.32","volume":"205808.16","vol_ccy":"20580.816","vol_ccy_quote":"38434955.05327","confirm":1},{"ts":1784998800000,"open":"1867.31","high":"1871.7","low":"1867.17","close":"1870.61","volume":"208582.25","vol_ccy":"20858.225","vol_ccy_quote":"38992102.60344","confirm":1},{"ts":1785000600000,"open":"1870.61","high":"1874.88","low":"1869.66","close":"1872.25","volume":"561475.71","vol_ccy":"56147.571","vol_ccy_quote":"105145450.43305","confirm":1},{"ts":1785002400000,"open":"1872.26","high":"1876.79","low":"1871.67","close":"1874.62","volume":"451564.33","vol_ccy":"45156.433","vol_ccy_quote":"84639638.33156","confirm":1},{"ts":1785004200000,"open":"1874.61","high":"1875.67","low":"1872.81","close":"1874.54","volume":"188444.76","vol_ccy":"18844.476","vol_ccy_quote":"35315700.13067","confirm":1},{"ts":1785006000000,"open":"1874.54","high":"1875.68","low":"1873.54","close":"1874.34","volume":"122380.87","vol_ccy":"12238.087","vol_ccy_quote":"22940196.23693","confirm":1},{"ts":1785007800000,"open":"1874.34","high":"1875.77","low":"1873.64","close":"1873.91","volume":"79304.54","vol_ccy":"7930.454","vol_ccy_quote":"14867307.53377","confirm":1},{"ts":1785009600000,"open":"1873.91","high":"1874","low":"1869.62","close":"1871.66","volume":"178210.38","vol_ccy":"17821.038","vol_ccy_quote":"33360276.45608","confirm":1},{"ts":1785011400000,"open":"1871.67","high":"1871.67","low":"1869.63","close":"1871.23","volume":"104484.05","vol_ccy":"10448.405","vol_ccy_quote":"19544257.64656","confirm":1},{"ts":1785013200000,"open":"1871.24","high":"1871.5","low":"1866.21","close":"1869.81","volume":"152427.03","vol_ccy":"15242.703","vol_ccy_quote":"28486594.10763","confirm":1},{"ts":1785015000000,"open":"1869.81","high":"1874.95","low":"1869.55","close":"1871.6","volume":"201533.61","vol_ccy":"20153.361","vol_ccy_quote":"37725607.55803","confirm":1},{"ts":1785016800000,"open":"1871.6","high":"1874.71","low":"1871.38","close":"1874.2","volume":"87933.25","vol_ccy":"8793.325","vol_ccy_quote":"16471323.57335","confirm":1},{"ts":1785018600000,"open":"1874.2","high":"1876.35","low":"1872.91","close":"1874.84","volume":"156273.75","vol_ccy":"15627.375","vol_ccy_quote":"29297507.11037","confirm":1},{"ts":1785020400000,"open":"1874.84","high":"1875.36","low":"1872.45","close":"1873.34","volume":"141875.29","vol_ccy":"14187.529","vol_ccy_quote":"26587047.28539","confirm":1},{"ts":1785022200000,"open":"1873.35","high":"1874.6","low":"1873.01","close":"1873.8","volume":"75861.63","vol_ccy":"7586.163","vol_ccy_quote":"14214998.05508","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1879.9","low":"1872.8","close":"1878.37","volume":"425476.27","vol_ccy":"42547.627","vol_ccy_quote":"79872913.13894","confirm":1},{"ts":1785025800000,"open":"1878.36","high":"1881.13","low":"1875.64","close":"1880.27","volume":"322977.41","vol_ccy":"32297.741","vol_ccy_quote":"60670422.68139","confirm":1},{"ts":1785027600000,"open":"1880.28","high":"1881.08","low":"1877.7","close":"1878.44","volume":"259548.67","vol_ccy":"25954.867","vol_ccy_quote":"48770600.25266","confirm":1},{"ts":1785029400000,"open":"1878.43","high":"1879.44","low":"1877","close":"1877.77","volume":"173764.23","vol_ccy":"17376.423","vol_ccy_quote":"32639945.93852","confirm":1},{"ts":1785031200000,"open":"1877.77","high":"1879.6","low":"1876","close":"1878.45","volume":"152327.57","vol_ccy":"15232.757","vol_ccy_quote":"28604419.60596","confirm":1},{"ts":1785033000000,"open":"1878.46","high":"1880.58","low":"1876.32","close":"1879.86","volume":"154220.57","vol_ccy":"15422.057","vol_ccy_quote":"28974598.85148","confirm":1},{"ts":1785034800000,"open":"1879.86","high":"1883.62","low":"1878","close":"1880.47","volume":"338928.2","vol_ccy":"33892.82","vol_ccy_quote":"63758613.25038","confirm":1},{"ts":1785036600000,"open":"1880.47","high":"1883.48","low":"1880","close":"1881.46","volume":"221916.86","vol_ccy":"22191.686","vol_ccy_quote":"41764255.45455","confirm":1},{"ts":1785038400000,"open":"1881.47","high":"1884.52","low":"1879.58","close":"1883.56","volume":"307771.16","vol_ccy":"30777.116","vol_ccy_quote":"57926253.22492","confirm":1},{"ts":1785040200000,"open":"1883.56","high":"1888.81","low":"1882.52","close":"1885.39","volume":"569961.16","vol_ccy":"56996.116","vol_ccy_quote":"107493781.21485","confirm":1},{"ts":1785042000000,"open":"1885.4","high":"1886.65","low":"1883.82","close":"1883.87","volume":"236239.56","vol_ccy":"23623.956","vol_ccy_quote":"44534029.88963","confirm":1},{"ts":1785043800000,"open":"1883.87","high":"1885.49","low":"1881.77","close":"1882.57","volume":"229189.15","vol_ccy":"22918.915","vol_ccy_quote":"43165699.43699","confirm":1},{"ts":1785045600000,"open":"1882.57","high":"1884.14","low":"1877.5","close":"1877.81","volume":"475548.48","vol_ccy":"47554.848","vol_ccy_quote":"89409934.53484","confirm":1},{"ts":1785047400000,"open":"1877.82","high":"1884.63","low":"1877.81","close":"1884.07","volume":"276543.59","vol_ccy":"27654.359","vol_ccy_quote":"52033488.43584","confirm":1},{"ts":1785049200000,"open":"1884.07","high":"1885.61","low":"1882.04","close":"1882.23","volume":"216130.05","vol_ccy":"21613.005","vol_ccy_quote":"40711633.7308","confirm":1},{"ts":1785051000000,"open":"1882.23","high":"1882.27","low":"1879.79","close":"1880.98","volume":"196303.51","vol_ccy":"19630.351","vol_ccy_quote":"36917346.50133","confirm":1},{"ts":1785052800000,"open":"1880.98","high":"1880.98","low":"1878.36","close":"1879.97","volume":"165285.61","vol_ccy":"16528.561","vol_ccy_quote":"31065437.14888","confirm":1},{"ts":1785054600000,"open":"1879.98","high":"1881.85","low":"1879.15","close":"1880.68","volume":"168973.88","vol_ccy":"16897.388","vol_ccy_quote":"31779387.88431","confirm":1},{"ts":1785056400000,"open":"1880.68","high":"1883.99","low":"1880.6","close":"1883.46","volume":"208715.87","vol_ccy":"20871.587","vol_ccy_quote":"39290641.4867","confirm":1},{"ts":1785058200000,"open":"1883.46","high":"1884.99","low":"1882.27","close":"1882.87","volume":"149484.33","vol_ccy":"14948.433","vol_ccy_quote":"28155273.12432","confirm":1},{"ts":1785060000000,"open":"1882.87","high":"1885.54","low":"1881.28","close":"1884.49","volume":"148438.97","vol_ccy":"14843.897","vol_ccy_quote":"27956690.40591","confirm":1},{"ts":1785061800000,"open":"1884.49","high":"1886.9","low":"1884.21","close":"1885.18","volume":"235443.54","vol_ccy":"23544.354","vol_ccy_quote":"44391058.52988","confirm":1},{"ts":1785063600000,"open":"1885.17","high":"1886.92","low":"1884.4","close":"1886.08","volume":"190575.29","vol_ccy":"19057.529","vol_ccy_quote":"35941088.08137","confirm":1},{"ts":1785065400000,"open":"1886.09","high":"1886.72","low":"1883.63","close":"1884.98","volume":"157321.98","vol_ccy":"15732.198","vol_ccy_quote":"29661239.97552","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1893.34","low":"1884.7","close":"1888.99","volume":"802804.35","vol_ccy":"80280.435","vol_ccy_quote":"151681131.6603","confirm":1},{"ts":1785069000000,"open":"1889","high":"1889.53","low":"1884.83","close":"1885.51","volume":"192641.41","vol_ccy":"19264.141","vol_ccy_quote":"36346113.22854","confirm":1},{"ts":1785070800000,"open":"1885.51","high":"1887.38","low":"1881.04","close":"1885.16","volume":"536394.78","vol_ccy":"53639.478","vol_ccy_quote":"101059263.42971","confirm":1},{"ts":1785072600000,"open":"1885.16","high":"1888.33","low":"1884.3","close":"1885.75","volume":"186529.31","vol_ccy":"18652.931","vol_ccy_quote":"35184631.89755","confirm":1},{"ts":1785074400000,"open":"1885.74","high":"1897.57","low":"1885.74","close":"1891.76","volume":"1221001.68","vol_ccy":"122100.168","vol_ccy_quote":"231179041.00596","confirm":1},{"ts":1785076200000,"open":"1891.76","high":"1899.55","low":"1890.33","close":"1897.81","volume":"754500.98","vol_ccy":"75450.098","vol_ccy_quote":"143061120.1238","confirm":1},{"ts":1785078000000,"open":"1897.8","high":"1908.91","low":"1896.93","close":"1906.29","volume":"1623762.66","vol_ccy":"162376.266","vol_ccy_quote":"309050023.3834","confirm":1},{"ts":1785079800000,"open":"1906.3","high":"1916.78","low":"1905.65","close":"1913.71","volume":"1868560.42","vol_ccy":"186856.042","vol_ccy_quote":"357372949.40675","confirm":1},{"ts":1785081600000,"open":"1913.71","high":"1921.55","low":"1907.73","close":"1919","volume":"1199533.56","vol_ccy":"119953.356","vol_ccy_quote":"229644987.28886","confirm":1},{"ts":1785083400000,"open":"1919","high":"1927.5","low":"1915.39","close":"1915.55","volume":"1555126.49","vol_ccy":"155512.649","vol_ccy_quote":"298760566.07114","confirm":1},{"ts":1785085200000,"open":"1915.55","high":"1917","low":"1911.3","close":"1913.45","volume":"578287.72","vol_ccy":"57828.772","vol_ccy_quote":"110697146.36515","confirm":1},{"ts":1785087000000,"open":"1913.45","high":"1914.99","low":"1910.01","close":"1910.44","volume":"313315.68","vol_ccy":"31331.568","vol_ccy_quote":"59894734.54182","confirm":1},{"ts":1785088800000,"open":"1910.44","high":"1915","low":"1910.19","close":"1912.36","volume":"253053.6","vol_ccy":"25305.36","vol_ccy_quote":"48398561.44257","confirm":1},{"ts":1785090600000,"open":"1912.37","high":"1916.1","low":"1910.91","close":"1913.63","volume":"183361.3","vol_ccy":"18336.13","vol_ccy_quote":"35079206.94341","confirm":1},{"ts":1785092400000,"open":"1913.63","high":"1915.11","low":"1911.2","close":"1913.2","volume":"144919.04","vol_ccy":"14491.904","vol_ccy_quote":"27715407.35756","confirm":1},{"ts":1785094200000,"open":"1913.21","high":"1915","low":"1912.56","close":"1913.45","volume":"66398.4","vol_ccy":"6639.84","vol_ccy_quote":"12708197.13663","confirm":1},{"ts":1785096000000,"open":"1913.45","high":"1913.9","low":"1910.86","close":"1912.3","volume":"80298.33","vol_ccy":"8029.833","vol_ccy_quote":"15353086.18285","confirm":1},{"ts":1785097800000,"open":"1912.31","high":"1913.2","low":"1910.38","close":"1912.77","volume":"65096.56","vol_ccy":"6509.656","vol_ccy_quote":"12445555.40388","confirm":1},{"ts":1785099600000,"open":"1912.77","high":"1924.29","low":"1912.77","close":"1920.93","volume":"416814.99","vol_ccy":"41681.499","vol_ccy_quote":"79977779.6538","confirm":1},{"ts":1785101400000,"open":"1920.93","high":"1930","low":"1919.47","close":"1925.19","volume":"637606.09","vol_ccy":"63760.609","vol_ccy_quote":"122779755.31841","confirm":1},{"ts":1785103200000,"open":"1925.2","high":"1940.27","low":"1925.2","close":"1937.93","volume":"1648601","vol_ccy":"164860.1","vol_ccy_quote":"319132848.49948","confirm":1},{"ts":1785105000000,"open":"1937.94","high":"1952","low":"1937.22","close":"1948.9","volume":"1700772.55","vol_ccy":"170077.255","vol_ccy_quote":"331000017.22647","confirm":1},{"ts":1785106800000,"open":"1948.89","high":"1966","low":"1948.84","close":"1952.93","volume":"2575596.98","vol_ccy":"257559.698","vol_ccy_quote":"504152295.0795","confirm":1},{"ts":1785108600000,"open":"1952.92","high":"1956.35","low":"1944.24","close":"1953.75","volume":"962120.72","vol_ccy":"96212.072","vol_ccy_quote":"187650099.09268","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1954.47","low":"1941.2","close":"1944","volume":"973984.37","vol_ccy":"97398.437","vol_ccy_quote":"189621590.07585","confirm":1},{"ts":1785112200000,"open":"1944","high":"1944.5","low":"1938.63","close":"1941.52","volume":"633411.37","vol_ccy":"63341.137","vol_ccy_quote":"122980942.95679","confirm":1},{"ts":1785114000000,"open":"1941.51","high":"1947.23","low":"1940","close":"1940.49","volume":"702349.24","vol_ccy":"70234.924","vol_ccy_quote":"136478821.91085","confirm":1},{"ts":1785115800000,"open":"1940.48","high":"1947.7","low":"1935.2","close":"1947.49","volume":"699611.57","vol_ccy":"69961.157","vol_ccy_quote":"135848260.28455","confirm":1},{"ts":1785117600000,"open":"1947.5","high":"1948.5","low":"1943.37","close":"1945.12","volume":"420845.15","vol_ccy":"42084.515","vol_ccy_quote":"81896295.19116","confirm":1},{"ts":1785119400000,"open":"1945.12","high":"1948.34","low":"1940.96","close":"1942.55","volume":"327562.85","vol_ccy":"32756.285","vol_ccy_quote":"63685889.12913","confirm":1},{"ts":1785121200000,"open":"1942.54","high":"1946.07","low":"1941.75","close":"1945.26","volume":"254174.2","vol_ccy":"25417.42","vol_ccy_quote":"49420620.69924","confirm":1},{"ts":1785123000000,"open":"1945.26","high":"1949.8","low":"1943.55","close":"1948.8","volume":"255025.25","vol_ccy":"25502.525","vol_ccy_quote":"49648612.16536","confirm":1},{"ts":1785124800000,"open":"1948.79","high":"1962.6","low":"1947.63","close":"1953","volume":"1682708.66","vol_ccy":"168270.866","vol_ccy_quote":"328781240.92827","confirm":1},{"ts":1785126600000,"open":"1953","high":"1958.71","low":"1949.4","close":"1952.55","volume":"525712.5","vol_ccy":"52571.25","vol_ccy_quote":"102697898.99453","confirm":1},{"ts":1785128400000,"open":"1952.56","high":"1959.9","low":"1951.6","close":"1958.79","volume":"542256.84","vol_ccy":"54225.684","vol_ccy_quote":"106075993.80544","confirm":1},{"ts":1785130200000,"open":"1958.8","high":"1969.99","low":"1956.79","close":"1964.34","volume":"1104159.86","vol_ccy":"110415.986","vol_ccy_quote":"216839786.91817","confirm":1},{"ts":1785132000000,"open":"1964.34","high":"1982.29","low":"1962.61","close":"1965.39","volume":"2366128.03","vol_ccy":"236612.803","vol_ccy_quote":"466448426.7827","confirm":1},{"ts":1785133800000,"open":"1965.38","high":"1972.84","low":"1964","close":"1967.6","volume":"557360.16","vol_ccy":"55736.016","vol_ccy_quote":"109740350.35989","confirm":1},{"ts":1785135600000,"open":"1967.59","high":"1970.99","low":"1964.45","close":"1968.45","volume":"465824.13","vol_ccy":"46582.413","vol_ccy_quote":"91693121.64078","confirm":1},{"ts":1785137400000,"open":"1968.45","high":"1969.02","low":"1960","close":"1963.51","volume":"820286.36","vol_ccy":"82028.636","vol_ccy_quote":"161167477.51395","confirm":1},{"ts":1785139200000,"open":"1963.51","high":"1967.16","low":"1961.02","close":"1967.14","volume":"503094.61","vol_ccy":"50309.461","vol_ccy_quote":"98827340.12432","confirm":1},{"ts":1785141000000,"open":"1967.15","high":"1968","low":"1962.99","close":"1963","volume":"386397.53","vol_ccy":"38639.753","vol_ccy_quote":"75940152.66979","confirm":1},{"ts":1785142800000,"open":"1963","high":"1963","low":"1955.52","close":"1959.44","volume":"1024901.31","vol_ccy":"102490.131","vol_ccy_quote":"200694705.03913","confirm":1},{"ts":1785144600000,"open":"1959.44","high":"1967.25","low":"1958.42","close":"1964.23","volume":"523243.24","vol_ccy":"52324.324","vol_ccy_quote":"102777734.444","confirm":1},{"ts":1785146400000,"open":"1964.23","high":"1968.8","low":"1962.72","close":"1965.56","volume":"461778.81","vol_ccy":"46177.881","vol_ccy_quote":"90771297.75598","confirm":1},{"ts":1785148200000,"open":"1965.56","high":"1971.74","low":"1965.56","close":"1966.59","volume":"443204.39","vol_ccy":"44320.439","vol_ccy_quote":"87243901.37992","confirm":1},{"ts":1785150000000,"open":"1966.6","high":"1966.6","low":"1958.42","close":"1958.52","volume":"351264.54","vol_ccy":"35126.454","vol_ccy_quote":"68937857.12948","confirm":1},{"ts":1785151800000,"open":"1958.53","high":"1960.87","low":"1957.2","close":"1958.8","volume":"346938.61","vol_ccy":"34693.861","vol_ccy_quote":"67971911.45156","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1963.77","low":"1946.28","close":"1947.46","volume":"1417241.64","vol_ccy":"141724.164","vol_ccy_quote":"276737878.71145","confirm":1},{"ts":1785155400000,"open":"1947.46","high":"1957.69","low":"1942.2","close":"1956.64","volume":"1399101.17","vol_ccy":"139910.117","vol_ccy_quote":"272821414.85271","confirm":1},{"ts":1785157200000,"open":"1956.65","high":"1959.38","low":"1950.44","close":"1951.11","volume":"524548.34","vol_ccy":"52454.834","vol_ccy_quote":"102567698.07491","confirm":1},{"ts":1785159000000,"open":"1951.11","high":"1977.48","low":"1949.5","close":"1959.98","volume":"3388460.86","vol_ccy":"338846.086","vol_ccy_quote":"666358910.35679","confirm":1},{"ts":1785160800000,"open":"1959.98","high":"1965.91","low":"1935.24","close":"1936.88","volume":"2679364.14","vol_ccy":"267936.414","vol_ccy_quote":"522876135.58436","confirm":1},{"ts":1785162600000,"open":"1936.88","high":"1937.8","low":"1918.14","close":"1931.45","volume":"3581737.44","vol_ccy":"358173.744","vol_ccy_quote":"690669739.00259","confirm":1},{"ts":1785164400000,"open":"1931.45","high":"1937.43","low":"1925","close":"1930.33","volume":"1231395.24","vol_ccy":"123139.524","vol_ccy_quote":"237785196.88431","confirm":1},{"ts":1785166200000,"open":"1930.32","high":"1933.11","low":"1923.1","close":"1926.73","volume":"699740.8","vol_ccy":"69974.08","vol_ccy_quote":"134934256.28174","confirm":1},{"ts":1785168000000,"open":"1926.73","high":"1938.4","low":"1921.05","close":"1936","volume":"1274087.17","vol_ccy":"127408.717","vol_ccy_quote":"246060278.83617","confirm":1},{"ts":1785169800000,"open":"1936.01","high":"1945.98","low":"1936","close":"1939.7","volume":"1194164.93","vol_ccy":"119416.493","vol_ccy_quote":"231781500.34767","confirm":1},{"ts":1785171600000,"open":"1939.69","high":"1945.41","low":"1934.09","close":"1941.25","volume":"581529.78","vol_ccy":"58152.978","vol_ccy_quote":"112816881.15456","confirm":1},{"ts":1785173400000,"open":"1941.25","high":"1945.17","low":"1939","close":"1942.84","volume":"320639.87","vol_ccy":"32063.987","vol_ccy_quote":"62265078.83522","confirm":1},{"ts":1785175200000,"open":"1942.84","high":"1943.72","low":"1934.63","close":"1937.99","volume":"333220.51","vol_ccy":"33322.051","vol_ccy_quote":"64597945.98468","confirm":1},{"ts":1785177000000,"open":"1938","high":"1938.76","low":"1928.15","close":"1938.27","volume":"696624.62","vol_ccy":"69662.462","vol_ccy_quote":"134666168.10141","confirm":1},{"ts":1785178800000,"open":"1938.27","high":"1951.5","low":"1936.69","close":"1949.84","volume":"812187.55","vol_ccy":"81218.755","vol_ccy_quote":"158068639.99967","confirm":1},{"ts":1785180600000,"open":"1949.84","high":"1954.65","low":"1946.18","close":"1947.49","volume":"499798.85","vol_ccy":"49979.885","vol_ccy_quote":"97472786.77059","confirm":1},{"ts":1785182400000,"open":"1947.49","high":"1949.6","low":"1942.66","close":"1946.9","volume":"254402.66","vol_ccy":"25440.266","vol_ccy_quote":"49501555.76291","confirm":1},{"ts":1785184200000,"open":"1946.9","high":"1947.92","low":"1943.74","close":"1945.87","volume":"142691.32","vol_ccy":"14269.132","vol_ccy_quote":"27760606.8366","confirm":1},{"ts":1785186000000,"open":"1945.87","high":"1949.44","low":"1943.22","close":"1943.41","volume":"211353.04","vol_ccy":"21135.304","vol_ccy_quote":"41141833.61845","confirm":1},{"ts":1785187800000,"open":"1943.42","high":"1944.69","low":"1939.37","close":"1941.23","volume":"312617.5","vol_ccy":"31261.75","vol_ccy_quote":"60701570.59507","confirm":1},{"ts":1785189600000,"open":"1941.23","high":"1941.24","low":"1927.24","close":"1928.68","volume":"589144.18","vol_ccy":"58914.418","vol_ccy_quote":"113947908.6021","confirm":1},{"ts":1785191400000,"open":"1928.68","high":"1930.35","low":"1890.6","close":"1892.63","volume":"3284842.16","vol_ccy":"328484.216","vol_ccy_quote":"626827336.05947","confirm":1},{"ts":1785193200000,"open":"1892.64","high":"1895.4","low":"1880.7","close":"1892.19","volume":"2115999.32","vol_ccy":"211599.932","vol_ccy_quote":"399669267.21457","confirm":1},{"ts":1785195000000,"open":"1892.19","high":"1895.17","low":"1884.1","close":"1891.55","volume":"761198.3","vol_ccy":"76119.83","vol_ccy_quote":"143827990.03829","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1877.1","close":"1882.5","volume":"1290441.91","vol_ccy":"129044.191","vol_ccy_quote":"243167116.04869","confirm":1},{"ts":1785198600000,"open":"1882.5","high":"1886.18","low":"1876","close":"1877.94","volume":"763554.56","vol_ccy":"76355.456","vol_ccy_quote":"143585325.00768","confirm":1},{"ts":1785200400000,"open":"1877.94","high":"1879.98","low":"1865.16","close":"1877.42","volume":"1713046.81","vol_ccy":"171304.681","vol_ccy_quote":"320725405.19057","confirm":1},{"ts":1785202200000,"open":"1877.41","high":"1881.86","low":"1873.16","close":"1874.98","volume":"615196.38","vol_ccy":"61519.638","vol_ccy_quote":"115493218.68395","confirm":1},{"ts":1785204000000,"open":"1874.98","high":"1879.73","low":"1871.5","close":"1876.99","volume":"443789.36","vol_ccy":"44378.936","vol_ccy_quote":"83252990.10074","confirm":1},{"ts":1785205800000,"open":"1876.99","high":"1878.21","low":"1872","close":"1874.85","volume":"427886.83","vol_ccy":"42788.683","vol_ccy_quote":"80224218.13197","confirm":1},{"ts":1785207600000,"open":"1874.84","high":"1880.6","low":"1872.02","close":"1877.26","volume":"510619.19","vol_ccy":"51061.919","vol_ccy_quote":"95824157.7059","confirm":1},{"ts":1785209400000,"open":"1877.25","high":"1882.64","low":"1874.12","close":"1880.28","volume":"468975.91","vol_ccy":"46897.591","vol_ccy_quote":"88144231.91457","confirm":1},{"ts":1785211200000,"open":"1880.28","high":"1881.8","low":"1877.93","close":"1878.61","volume":"343291.74","vol_ccy":"34329.174","vol_ccy_quote":"64530925.56614","confirm":1},{"ts":1785213000000,"open":"1878.6","high":"1880.62","low":"1875.55","close":"1878.35","volume":"298279","vol_ccy":"29827.9","vol_ccy_quote":"56021308.16825","confirm":1},{"ts":1785214800000,"open":"1878.34","high":"1888.74","low":"1877.53","close":"1885.45","volume":"662755.38","vol_ccy":"66275.538","vol_ccy_quote":"124881771.5733","confirm":1},{"ts":1785216600000,"open":"1885.44","high":"1888","low":"1881.4","close":"1882.15","volume":"372412.13","vol_ccy":"37241.213","vol_ccy_quote":"70192258.98698","confirm":1},{"ts":1785218400000,"open":"1882.16","high":"1882.5","low":"1877.5","close":"1882.42","volume":"484876.16","vol_ccy":"48487.616","vol_ccy_quote":"91156121.18477","confirm":1},{"ts":1785220200000,"open":"1882.42","high":"1887.99","low":"1881.81","close":"1887.52","volume":"412458.58","vol_ccy":"41245.858","vol_ccy_quote":"77758142.92626","confirm":1},{"ts":1785222000000,"open":"1887.53","high":"1887.95","low":"1884","close":"1884.17","volume":"286097","vol_ccy":"28609.7","vol_ccy_quote":"53956102.39577","confirm":1},{"ts":1785223800000,"open":"1884.18","high":"1885.11","low":"1880","close":"1882.76","volume":"321665.88","vol_ccy":"32166.588","vol_ccy_quote":"60549986.27217","confirm":1},{"ts":1785225600000,"open":"1882.76","high":"1884.49","low":"1879.45","close":"1883.75","volume":"319534.21","vol_ccy":"31953.421","vol_ccy_quote":"60130672.79829","confirm":1},{"ts":1785227400000,"open":"1883.76","high":"1884.85","low":"1880","close":"1883.49","volume":"294548.42","vol_ccy":"29454.842","vol_ccy_quote":"55448064.89121","confirm":1},{"ts":1785229200000,"open":"1883.48","high":"1884","low":"1879.47","close":"1883.09","volume":"222472.14","vol_ccy":"22247.214","vol_ccy_quote":"41866950.61457","confirm":1},{"ts":1785231000000,"open":"1883.08","high":"1883.87","low":"1873.5","close":"1875.34","volume":"537021.45","vol_ccy":"53702.145","vol_ccy_quote":"100795050.72862","confirm":1},{"ts":1785232800000,"open":"1875.35","high":"1879.73","low":"1872.61","close":"1876.62","volume":"578213.77","vol_ccy":"57821.377","vol_ccy_quote":"108456355.16274","confirm":1},{"ts":1785234600000,"open":"1876.62","high":"1880","low":"1875.35","close":"1877.7","volume":"371795.06","vol_ccy":"37179.506","vol_ccy_quote":"69828932.76486","confirm":1},{"ts":1785236400000,"open":"1877.71","high":"1881.5","low":"1870.83","close":"1873.64","volume":"843338.95","vol_ccy":"84333.895","vol_ccy_quote":"158150674.34341","confirm":1},{"ts":1785238200000,"open":"1873.63","high":"1879","low":"1871.16","close":"1875.78","volume":"364260.14","vol_ccy":"36426.014","vol_ccy_quote":"68295428.16932","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1879.29","low":"1873.82","close":"1878.25","volume":"288113.33","vol_ccy":"28811.333","vol_ccy_quote":"54075028.41959","confirm":1},{"ts":1785241800000,"open":"1878.24","high":"1892.43","low":"1876.95","close":"1891.39","volume":"1190945.09","vol_ccy":"119094.509","vol_ccy_quote":"224684230.3981","confirm":1},{"ts":1785243600000,"open":"1891.38","high":"1895.22","low":"1882.6","close":"1882.76","volume":"1051082.96","vol_ccy":"105108.296","vol_ccy_quote":"198590224.11833","confirm":1},{"ts":1785245400000,"open":"1882.75","high":"1886.24","low":"1855.75","close":"1872.94","volume":"3976962.54","vol_ccy":"397696.254","vol_ccy_quote":"743173375.72927","confirm":1},{"ts":1785247200000,"open":"1872.94","high":"1881.1","low":"1866.35","close":"1876.03","volume":"1755854.88","vol_ccy":"175585.488","vol_ccy_quote":"329108680.64339","confirm":1},{"ts":1785249000000,"open":"1876.02","high":"1892.5","low":"1875.91","close":"1887.72","volume":"1722124.75","vol_ccy":"172212.475","vol_ccy_quote":"324669914.83899","confirm":1},{"ts":1785250800000,"open":"1887.7","high":"1924.01","low":"1883.33","close":"1911.07","volume":"4055543.62","vol_ccy":"405554.362","vol_ccy_quote":"773082236.30974","confirm":1},{"ts":1785252600000,"open":"1911.08","high":"1921.48","low":"1907.63","close":"1918.89","volume":"1698823.82","vol_ccy":"169882.382","vol_ccy_quote":"325207518.48024","confirm":1},{"ts":1785254400000,"open":"1918.88","high":"1923.45","low":"1913.68","close":"1916.96","volume":"917776.54","vol_ccy":"91777.654","vol_ccy_quote":"176008520.23896","confirm":1},{"ts":1785256200000,"open":"1916.95","high":"1928.53","low":"1913.5","close":"1924.74","volume":"1154796.29","vol_ccy":"115479.629","vol_ccy_quote":"222021377.32902","confirm":1},{"ts":1785258000000,"open":"1924.73","high":"1924.74","low":"1904.64","close":"1907.3","volume":"1711633.27","vol_ccy":"171163.327","vol_ccy_quote":"327419331.39902","confirm":1},{"ts":1785259800000,"open":"1907.29","high":"1907.62","low":"1891.46","close":"1900.9","volume":"1864174.93","vol_ccy":"186417.493","vol_ccy_quote":"353838676.25083","confirm":1},{"ts":1785261600000,"open":"1900.91","high":"1912.81","low":"1900.42","close":"1908.2","volume":"1002154.44","vol_ccy":"100215.444","vol_ccy_quote":"191223711.02158","confirm":1},{"ts":1785263400000,"open":"1908.21","high":"1914.5","low":"1907.35","close":"1910.32","volume":"448718.53","vol_ccy":"44871.853","vol_ccy_quote":"85755509.99822","confirm":1},{"ts":1785265200000,"open":"1910.32","high":"1915.85","low":"1910.31","close":"1914.93","volume":"294487.44","vol_ccy":"29448.744","vol_ccy_quote":"56345179.20498","confirm":1},{"ts":1785267000000,"open":"1914.94","high":"1921.32","low":"1914.62","close":"1921.19","volume":"603288.61","vol_ccy":"60328.861","vol_ccy_quote":"115749874.36798","confirm":1},{"ts":1785268800000,"open":"1921.2","high":"1923","low":"1916.4","close":"1917.54","volume":"437050.11","vol_ccy":"43705.011","vol_ccy_quote":"83896817.43026","confirm":1},{"ts":1785270600000,"open":"1917.55","high":"1919.69","low":"1915.38","close":"1917.51","volume":"185520.94","vol_ccy":"18552.094","vol_ccy_quote":"35568328.68226","confirm":1},{"ts":1785272400000,"open":"1917.5","high":"1922.54","low":"1917.5","close":"1919.24","volume":"158223.63","vol_ccy":"15822.363","vol_ccy_quote":"30383358.78926","confirm":1},{"ts":1785274200000,"open":"1919.25","high":"1929.96","low":"1918","close":"1923.13","volume":"480774.86","vol_ccy":"48077.486","vol_ccy_quote":"92541333.89095","confirm":1},{"ts":1785276000000,"open":"1923.13","high":"1926.4","low":"1918.89","close":"1918.94","volume":"273623.54","vol_ccy":"27362.354","vol_ccy_quote":"52597807.09313","confirm":1},{"ts":1785277800000,"open":"1918.94","high":"1918.94","low":"1909","close":"1910.86","volume":"610026.8","vol_ccy":"61002.68","vol_ccy_quote":"116711430.40069","confirm":1},{"ts":1785279600000,"open":"1910.86","high":"1911.45","low":"1902.99","close":"1907.61","volume":"581823.86","vol_ccy":"58182.386","vol_ccy_quote":"110935728.9982","confirm":1},{"ts":1785281400000,"open":"1907.61","high":"1922.45","low":"1907.58","close":"1921.15","volume":"769477.16","vol_ccy":"76947.716","vol_ccy_quote":"147443585.33259","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1917.88","close":"1919.51","volume":"856194.83","vol_ccy":"85619.483","vol_ccy_quote":"164652959.50585","confirm":1},{"ts":1785285000000,"open":"1919.51","high":"1924.57","low":"1915.77","close":"1916.26","volume":"428617.21","vol_ccy":"42861.721","vol_ccy_quote":"82260826.24928","confirm":1},{"ts":1785286800000,"open":"1916.23","high":"1917.38","low":"1907.49","close":"1914.01","volume":"717824.42","vol_ccy":"71782.442","vol_ccy_quote":"137258818.84598","confirm":1},{"ts":1785288600000,"open":"1914","high":"1915.04","low":"1904.11","close":"1904.63","volume":"506418.24","vol_ccy":"50641.824","vol_ccy_quote":"96675012.77814","confirm":1},{"ts":1785290400000,"open":"1904.63","high":"1915.2","low":"1900.17","close":"1915","volume":"847995.79","vol_ccy":"84799.579","vol_ccy_quote":"161696940.30255","confirm":1},{"ts":1785292200000,"open":"1915","high":"1918.85","low":"1908.01","close":"1910.19","volume":"577017.54","vol_ccy":"57701.754","vol_ccy_quote":"110421070.61336","confirm":1},{"ts":1785294000000,"open":"1910.19","high":"1912.47","low":"1900.61","close":"1901.08","volume":"499014.38","vol_ccy":"49901.438","vol_ccy_quote":"95126992.20058","confirm":1},{"ts":1785295800000,"open":"1901.08","high":"1901.98","low":"1890.06","close":"1891.95","volume":"1431651.89","vol_ccy":"143165.189","vol_ccy_quote":"271410523.31891","confirm":1},{"ts":1785297600000,"open":"1891.96","high":"1895.85","low":"1883.21","close":"1894.87","volume":"1334983.45","vol_ccy":"133498.345","vol_ccy_quote":"252272842.17827","confirm":1},{"ts":1785299400000,"open":"1894.86","high":"1905.48","low":"1893.42","close":"1904.56","volume":"866417.72","vol_ccy":"86641.772","vol_ccy_quote":"164647906.79526","confirm":1},{"ts":1785301200000,"open":"1904.57","high":"1909.71","low":"1902.47","close":"1907.54","volume":"729352.96","vol_ccy":"72935.296","vol_ccy_quote":"139030734.74776","confirm":1},{"ts":1785303000000,"open":"1907.54","high":"1914.34","low":"1906.02","close":"1911.45","volume":"541172.73","vol_ccy":"54117.273","vol_ccy_quote":"103446317.05459","confirm":1},{"ts":1785304800000,"open":"1911.45","high":"1919.2","low":"1907.83","close":"1917.85","volume":"670238.02","vol_ccy":"67023.802","vol_ccy_quote":"128229421.56312","confirm":1},{"ts":1785306600000,"open":"1917.85","high":"1920.84","low":"1916.63","close":"1919.18","volume":"591215.39","vol_ccy":"59121.539","vol_ccy_quote":"113433496.43075","confirm":1},{"ts":1785308400000,"open":"1919.19","high":"1921.8","low":"1915.08","close":"1917.59","volume":"515420.19","vol_ccy":"51542.019","vol_ccy_quote":"98858432.2655","confirm":1},{"ts":1785310200000,"open":"1917.59","high":"1924.32","low":"1913.01","close":"1923.48","volume":"860305.96","vol_ccy":"86030.596","vol_ccy_quote":"164962651.03687","confirm":1},{"ts":1785312000000,"open":"1923.49","high":"1924.07","low":"1910.69","close":"1912","volume":"765588.36","vol_ccy":"76558.836","vol_ccy_quote":"146709139.56946","confirm":1},{"ts":1785313800000,"open":"1911.99","high":"1918.59","low":"1910.81","close":"1914.23","volume":"357246.37","vol_ccy":"35724.637","vol_ccy_quote":"68409700.90511","confirm":1},{"ts":1785315600000,"open":"1914.23","high":"1920","low":"1913.97","close":"1919.01","volume":"305521","vol_ccy":"30552.1","vol_ccy_quote":"58591440.86171","confirm":1},{"ts":1785317400000,"open":"1919","high":"1923.65","low":"1917.39","close":"1921.22","volume":"614534.01","vol_ccy":"61453.401","vol_ccy_quote":"118036300.07096","confirm":1},{"ts":1785319200000,"open":"1921.21","high":"1921.46","low":"1917.49","close":"1918.04","volume":"282511.98","vol_ccy":"28251.198","vol_ccy_quote":"54220946.54393","confirm":1},{"ts":1785321000000,"open":"1918.04","high":"1919.86","low":"1908","close":"1910.96","volume":"649482.57","vol_ccy":"64948.257","vol_ccy_quote":"124279058.2871","confirm":1},{"ts":1785322800000,"open":"1910.96","high":"1915.88","low":"1910.04","close":"1912.67","volume":"528762.2","vol_ccy":"52876.22","vol_ccy_quote":"101159374.64409","confirm":1},{"ts":1785324600000,"open":"1912.66","high":"1914.94","low":"1909.19","close":"1914.16","volume":"298690.66","vol_ccy":"29869.066","vol_ccy_quote":"57093805.33041","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1914.16","low":"1901.23","close":"1905.3","volume":"663759.01","vol_ccy":"66375.901","vol_ccy_quote":"126550568.61344","confirm":1},{"ts":1785328200000,"open":"1905.3","high":"1907.71","low":"1902.59","close":"1904.32","volume":"311417.74","vol_ccy":"31141.774","vol_ccy_quote":"59342172.95448","confirm":1},{"ts":1785330000000,"open":"1904.32","high":"1905.98","low":"1899.02","close":"1903.63","volume":"496209.24","vol_ccy":"49620.924","vol_ccy_quote":"94419249.90134","confirm":1},{"ts":1785331800000,"open":"1903.63","high":"1910.79","low":"1893.85","close":"1908.52","volume":"1620075.99","vol_ccy":"162007.599","vol_ccy_quote":"308451989.80745","confirm":1},{"ts":1785333600000,"open":"1908.51","high":"1910.53","low":"1890.8","close":"1896.89","volume":"1263086.91","vol_ccy":"126308.691","vol_ccy_quote":"240044436.00369","confirm":1},{"ts":1785335400000,"open":"1896.88","high":"1902.77","low":"1890.1","close":"1894.31","volume":"913649.73","vol_ccy":"91364.973","vol_ccy_quote":"173164713.17601","confirm":1},{"ts":1785337200000,"open":"1894.31","high":"1897.82","low":"1887.2","close":"1894.12","volume":"725154.37","vol_ccy":"72515.437","vol_ccy_quote":"137258733.37226","confirm":1},{"ts":1785339000000,"open":"1894.12","high":"1897.8","low":"1886.3","close":"1891.21","volume":"687212.73","vol_ccy":"68721.273","vol_ccy_quote":"129973111.71523","confirm":1},{"ts":1785340800000,"open":"1891.2","high":"1899","low":"1888.53","close":"1895.04","volume":"615944.69","vol_ccy":"61594.469","vol_ccy_quote":"116621627.65524","confirm":1},{"ts":1785342600000,"open":"1895.03","high":"1897.11","low":"1886.81","close":"1894.46","volume":"572903.44","vol_ccy":"57290.344","vol_ccy_quote":"108390456.72414","confirm":1},{"ts":1785344400000,"open":"1894.46","high":"1901.7","low":"1894.22","close":"1895.14","volume":"581345.52","vol_ccy":"58134.552","vol_ccy_quote":"110327408.62366","confirm":1},{"ts":1785346200000,"open":"1895.14","high":"1917.67","low":"1893.72","close":"1915.45","volume":"1279329.53","vol_ccy":"127932.953","vol_ccy_quote":"244012911.23493","confirm":1},{"ts":1785348000000,"open":"1915.44","high":"1936.6","low":"1902.07","close":"1907.35","volume":"3734342.53","vol_ccy":"373434.253","vol_ccy_quote":"717113152.48096","confirm":1},{"ts":1785349800000,"open":"1907.35","high":"1927.88","low":"1892.82","close":"1919.59","volume":"2510551.19","vol_ccy":"251055.119","vol_ccy_quote":"480196999.75024","confirm":1},{"ts":1785351600000,"open":"1919.59","high":"1921.96","low":"1897.36","close":"1903.49","volume":"1546538.21","vol_ccy":"154653.821","vol_ccy_quote":"295102735.45774","confirm":1},{"ts":1785353400000,"open":"1903.5","high":"1906.6","low":"1882.45","close":"1887.78","volume":"2166468.07","vol_ccy":"216646.807","vol_ccy_quote":"409855762.59641","confirm":1},{"ts":1785355200000,"open":"1887.79","high":"1890.76","low":"1877.02","close":"1883.15","volume":"1562224.48","vol_ccy":"156222.448","vol_ccy_quote":"294352885.72541","confirm":1},{"ts":1785357000000,"open":"1883.15","high":"1891.1","low":"1881.4","close":"1883.29","volume":"608025.32","vol_ccy":"60802.532","vol_ccy_quote":"114697915.15348","confirm":1},{"ts":1785358800000,"open":"1883.28","high":"1889.18","low":"1872","close":"1888.84","volume":"966617.82","vol_ccy":"96661.782","vol_ccy_quote":"181758575.04868","confirm":1},{"ts":1785360600000,"open":"1888.84","high":"1897.74","low":"1888.12","close":"1897.73","volume":"546223.63","vol_ccy":"54622.363","vol_ccy_quote":"103356526.66275","confirm":1},{"ts":1785362400000,"open":"1897.74","high":"1911.16","low":"1897.59","close":"1907.82","volume":"1034499.85","vol_ccy":"103449.985","vol_ccy_quote":"197074895.63318","confirm":1},{"ts":1785364200000,"open":"1907.82","high":"1908.72","low":"1903.58","close":"1906.34","volume":"324356.41","vol_ccy":"32435.641","vol_ccy_quote":"61813500.94652","confirm":1},{"ts":1785366000000,"open":"1906.35","high":"1910.29","low":"1901.45","close":"1907.48","volume":"420392.42","vol_ccy":"42039.242","vol_ccy_quote":"80126932.66969","confirm":1},{"ts":1785367800000,"open":"1907.47","high":"1912.91","low":"1905.02","close":"1909.77","volume":"339499.99","vol_ccy":"33949.999","vol_ccy_quote":"64808857.97319","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1914.54","low":"1907.03","close":"1910.48","volume":"442949.17","vol_ccy":"44294.917","vol_ccy_quote":"84624553.95082","confirm":1},{"ts":1785371400000,"open":"1910.48","high":"1910.66","low":"1892.65","close":"1897.37","volume":"907822.3","vol_ccy":"90782.23","vol_ccy_quote":"172402416.79958","confirm":1},{"ts":1785373200000,"open":"1897.38","high":"1910.85","low":"1896.33","close":"1906.26","volume":"934812.14","vol_ccy":"93481.214","vol_ccy_quote":"177920183.72621","confirm":1},{"ts":1785375000000,"open":"1906.26","high":"1921.79","low":"1906.13","close":"1915.99","volume":"1017123.86","vol_ccy":"101712.386","vol_ccy_quote":"194791999.89165","confirm":1},{"ts":1785376800000,"open":"1916","high":"1919.3","low":"1913.92","close":"1914.67","volume":"511527","vol_ccy":"51152.7","vol_ccy_quote":"98022656.79213","confirm":1},{"ts":1785378600000,"open":"1914.68","high":"1914.74","low":"1909.06","close":"1910.19","volume":"515676.74","vol_ccy":"51567.674","vol_ccy_quote":"98591550.14219","confirm":1},{"ts":1785380400000,"open":"1910.19","high":"1914.29","low":"1906.63","close":"1913.1","volume":"408395.37","vol_ccy":"40839.537","vol_ccy_quote":"78026107.20639","confirm":1},{"ts":1785382200000,"open":"1913.1","high":"1913.1","low":"1908.24","close":"1909.19","volume":"202883.75","vol_ccy":"20288.375","vol_ccy_quote":"38750473.82347","confirm":1},{"ts":1785384000000,"open":"1909.2","high":"1910.2","low":"1904.3","close":"1905.4","volume":"343347.62","vol_ccy":"34334.762","vol_ccy_quote":"65463852.78101","confirm":1},{"ts":1785385800000,"open":"1905.4","high":"1907.73","low":"1900.61","close":"1901.26","volume":"384431.81","vol_ccy":"38443.181","vol_ccy_quote":"73201512.18683","confirm":1},{"ts":1785387600000,"open":"1901.25","high":"1903.91","low":"1899.26","close":"1902.43","volume":"504999.87","vol_ccy":"50499.987","vol_ccy_quote":"96009438.3921","confirm":1},{"ts":1785389400000,"open":"1902.43","high":"1908.85","low":"1902.19","close":"1905.51","volume":"451922.13","vol_ccy":"45192.213","vol_ccy_quote":"86134251.98148","confirm":1},{"ts":1785391200000,"open":"1905.51","high":"1905.9","low":"1901","close":"1905.06","volume":"216580.97","vol_ccy":"21658.097","vol_ccy_quote":"41225885.8061","confirm":1},{"ts":1785393000000,"open":"1905.1","high":"1905.19","low":"1898.58","close":"1900.34","volume":"333438.95","vol_ccy":"33343.895","vol_ccy_quote":"63384276.19737","confirm":1},{"ts":1785394800000,"open":"1900.33","high":"1907.49","low":"1900.01","close":"1904.36","volume":"508041.32","vol_ccy":"50804.132","vol_ccy_quote":"96763978.04665","confirm":1},{"ts":1785396600000,"open":"1904.37","high":"1905.43","low":"1899.27","close":"1902.38","volume":"323106.78","vol_ccy":"32310.678","vol_ccy_quote":"61471326.41446","confirm":1},{"ts":1785398400000,"open":"1902.39","high":"1917.2","low":"1899.41","close":"1913.29","volume":"719265.7","vol_ccy":"71926.57","vol_ccy_quote":"137311228.92232","confirm":1},{"ts":1785400200000,"open":"1913.29","high":"1915.97","low":"1911.84","close":"1913.99","volume":"537679.31","vol_ccy":"53767.931","vol_ccy_quote":"102904194.04867","confirm":1},{"ts":1785402000000,"open":"1914","high":"1919.63","low":"1913.14","close":"1919.31","volume":"491595.68","vol_ccy":"49159.568","vol_ccy_quote":"94225644.02697","confirm":1},{"ts":1785403800000,"open":"1919.31","high":"1923.79","low":"1916.39","close":"1917.26","volume":"837049.84","vol_ccy":"83704.984","vol_ccy_quote":"160662278.7449","confirm":1},{"ts":1785405600000,"open":"1917.25","high":"1919.55","low":"1916.38","close":"1919.25","volume":"270970.86","vol_ccy":"27097.086","vol_ccy_quote":"51981291.19398","confirm":1},{"ts":1785407400000,"open":"1919.24","high":"1920.84","low":"1914.8","close":"1917.28","volume":"376784.85","vol_ccy":"37678.485","vol_ccy_quote":"72269944.47107","confirm":1},{"ts":1785409200000,"open":"1917.29","high":"1920.34","low":"1915.45","close":"1919.7","volume":"245383.93","vol_ccy":"24538.393","vol_ccy_quote":"47063699.68698","confirm":1},{"ts":1785411000000,"open":"1919.69","high":"1925.9","low":"1918.05","close":"1922.28","volume":"624948.86","vol_ccy":"62494.886","vol_ccy_quote":"120166368.49272","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1926.98","low":"1919.15","close":"1921.73","volume":"675553.69","vol_ccy":"67555.369","vol_ccy_quote":"129916353.94393","confirm":1},{"ts":1785414600000,"open":"1921.73","high":"1925.52","low":"1919","close":"1924.26","volume":"552309.85","vol_ccy":"55230.985","vol_ccy_quote":"106166095.65271","confirm":1},{"ts":1785416400000,"open":"1924.27","high":"1927.99","low":"1921.78","close":"1924.3","volume":"494199.44","vol_ccy":"49419.944","vol_ccy_quote":"95131378.4889","confirm":1},{"ts":1785418200000,"open":"1924.29","high":"1936.33","low":"1916.21","close":"1928.79","volume":"2185298.61","vol_ccy":"218529.861","vol_ccy_quote":"421336716.42771","confirm":1},{"ts":1785420000000,"open":"1928.78","high":"1929.29","low":"1912.1","close":"1920.3","volume":"1776643.15","vol_ccy":"177664.315","vol_ccy_quote":"341077976.40184","confirm":1},{"ts":1785421800000,"open":"1920.29","high":"1923.95","low":"1913.67","close":"1916.67","volume":"626281.08","vol_ccy":"62628.108","vol_ccy_quote":"120170998.77826","confirm":1},{"ts":1785423600000,"open":"1916.67","high":"1923.53","low":"1913.57","close":"1916.32","volume":"597170.72","vol_ccy":"59717.072","vol_ccy_quote":"114544677.41517","confirm":1},{"ts":1785425400000,"open":"1916.31","high":"1919.69","low":"1913.5","close":"1918.18","volume":"373271.81","vol_ccy":"37327.181","vol_ccy_quote":"71543294.88873","confirm":1},{"ts":1785427200000,"open":"1918.18","high":"1925.24","low":"1918.01","close":"1921.99","volume":"543893.13","vol_ccy":"54389.313","vol_ccy_quote":"104533819.78908","confirm":1},{"ts":1785429000000,"open":"1921.99","high":"1922.48","low":"1915.04","close":"1918.44","volume":"283012.79","vol_ccy":"28301.279","vol_ccy_quote":"54282872.80271","confirm":1},{"ts":1785430800000,"open":"1918.44","high":"1922.14","low":"1915.4","close":"1921.27","volume":"310514.86","vol_ccy":"31051.486","vol_ccy_quote":"59594812.89064","confirm":1},{"ts":1785432600000,"open":"1921.27","high":"1924.46","low":"1917.8","close":"1919.84","volume":"170522","vol_ccy":"17052.2","vol_ccy_quote":"32761738.90787","confirm":1},{"ts":1785434400000,"open":"1919.84","high":"1921.8","low":"1917.09","close":"1919.38","volume":"153028.85","vol_ccy":"15302.885","vol_ccy_quote":"29369958.20437","confirm":1},{"ts":1785436200000,"open":"1919.38","high":"1920","low":"1913.53","close":"1915.49","volume":"190142.96","vol_ccy":"19014.296","vol_ccy_quote":"36441626.71453","confirm":1},{"ts":1785438000000,"open":"1915.48","high":"1928.62","low":"1915.11","close":"1925.61","volume":"478320.25","vol_ccy":"47832.025","vol_ccy_quote":"92011072.44517","confirm":1},{"ts":1785439800000,"open":"1925.6","high":"1926.67","low":"1922.18","close":"1922.85","volume":"216223.8","vol_ccy":"21622.38","vol_ccy_quote":"41607081.84104","confirm":1},{"ts":1785441600000,"open":"1922.87","high":"1926.62","low":"1919.44","close":"1921.41","volume":"267293.28","vol_ccy":"26729.328","vol_ccy_quote":"51399165.89011","confirm":1},{"ts":1785443400000,"open":"1921.41","high":"1924.84","low":"1919.09","close":"1920.77","volume":"139735.94","vol_ccy":"13973.594","vol_ccy_quote":"26851643.34511","confirm":1},{"ts":1785445200000,"open":"1920.77","high":"1923.59","low":"1920.56","close":"1921.19","volume":"79073.43","vol_ccy":"7907.343","vol_ccy_quote":"15197850.22438","confirm":1},{"ts":1785447000000,"open":"1921.18","high":"1922.26","low":"1916.6","close":"1917.84","volume":"200232.73","vol_ccy":"20023.273","vol_ccy_quote":"38430641.33051","confirm":1},{"ts":1785448800000,"open":"1917.83","high":"1932.51","low":"1915.21","close":"1931.18","volume":"527370.86","vol_ccy":"52737.086","vol_ccy_quote":"101577502.6958","confirm":1},{"ts":1785450600000,"open":"1931.19","high":"1932.55","low":"1923.86","close":"1924.8","volume":"327058.38","vol_ccy":"32705.838","vol_ccy_quote":"63060735.42959","confirm":1},{"ts":1785452400000,"open":"1924.8","high":"1928.02","low":"1923.94","close":"1926.49","volume":"155815.91","vol_ccy":"15581.591","vol_ccy_quote":"30014430.04203","confirm":1},{"ts":1785454200000,"open":"1926.5","high":"1935.9","low":"1917.17","close":"1917.53","volume":"1197789.19","vol_ccy":"119778.919","vol_ccy_quote":"230665833.57593","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1921.49","low":"1915.44","close":"1917","volume":"502981.48","vol_ccy":"50298.148","vol_ccy_quote":"96471198.55148","confirm":1},{"ts":1785457800000,"open":"1917","high":"1918.9","low":"1914","close":"1916.16","volume":"418015.99","vol_ccy":"41801.599","vol_ccy_quote":"80088899.34567","confirm":1},{"ts":1785459600000,"open":"1916.16","high":"1935.44","low":"1916.16","close":"1929","volume":"1431415.37","vol_ccy":"143141.537","vol_ccy_quote":"276042062.78621","confirm":1},{"ts":1785461400000,"open":"1929","high":"1929.57","low":"1906.09","close":"1909.59","volume":"1527342.37","vol_ccy":"152734.237","vol_ccy_quote":"292335043.92353","confirm":1},{"ts":1785463200000,"open":"1909.59","high":"1911.38","low":"1903.01","close":"1903.71","volume":"1021193.05","vol_ccy":"102119.305","vol_ccy_quote":"194696733.12822","confirm":1},{"ts":1785465000000,"open":"1903.71","high":"1906.4","low":"1900.68","close":"1903.44","volume":"606933.81","vol_ccy":"60693.381","vol_ccy_quote":"115528222.76133","confirm":1},{"ts":1785466800000,"open":"1903.44","high":"1909.1","low":"1897.9","close":"1907.06","volume":"834832.94","vol_ccy":"83483.294","vol_ccy_quote":"158899957.08539","confirm":1},{"ts":1785468600000,"open":"1907.07","high":"1910.59","low":"1904.64","close":"1907.83","volume":"391991.03","vol_ccy":"39199.103","vol_ccy_quote":"74776131.285","confirm":1},{"ts":1785470400000,"open":"1907.83","high":"1908.46","low":"1902.4","close":"1905.19","volume":"352459.98","vol_ccy":"35245.998","vol_ccy_quote":"67142947.21319","confirm":1},{"ts":1785472200000,"open":"1905.2","high":"1906.4","low":"1903.64","close":"1905.02","volume":"152948.71","vol_ccy":"15294.871","vol_ccy_quote":"29139328.15763","confirm":1},{"ts":1785474000000,"open":"1905.01","high":"1908.32","low":"1903.8","close":"1904.11","volume":"253138.17","vol_ccy":"25313.817","vol_ccy_quote":"48263271.71223","confirm":1},{"ts":1785475800000,"open":"1904.11","high":"1905.47","low":"1900.69","close":"1905.39","volume":"293569.15","vol_ccy":"29356.915","vol_ccy_quote":"55852681.52707","confirm":1},{"ts":1785477600000,"open":"1905.39","high":"1910.51","low":"1903.79","close":"1909.82","volume":"276758.72","vol_ccy":"27675.872","vol_ccy_quote":"52771490.41237","confirm":1},{"ts":1785479400000,"open":"1909.82","high":"1910.09","low":"1899.24","close":"1901.75","volume":"456081.92","vol_ccy":"45608.192","vol_ccy_quote":"86788531.7025","confirm":1},{"ts":1785481200000,"open":"1901.75","high":"1901.75","low":"1883.98","close":"1883.99","volume":"2022994.78","vol_ccy":"202299.478","vol_ccy_quote":"382574996.00339","confirm":1},{"ts":1785483000000,"open":"1883.98","high":"1891.43","low":"1883.13","close":"1889.11","volume":"771359.13","vol_ccy":"77135.913","vol_ccy_quote":"145583021.79787","confirm":1},{"ts":1785484800000,"open":"1889.1","high":"1892.43","low":"1887.23","close":"1891.05","volume":"574128.12","vol_ccy":"57412.812","vol_ccy_quote":"108508366.76878","confirm":1},{"ts":1785486600000,"open":"1891.05","high":"1891.88","low":"1887.87","close":"1889.55","volume":"230612.12","vol_ccy":"23061.212","vol_ccy_quote":"43578016.42073","confirm":1},{"ts":1785488400000,"open":"1889.56","high":"1890.36","low":"1882.16","close":"1883.52","volume":"496695.8","vol_ccy":"49669.58","vol_ccy_quote":"93643712.8261","confirm":1},{"ts":1785490200000,"open":"1883.52","high":"1884.85","low":"1880.17","close":"1882.83","volume":"568256.87","vol_ccy":"56825.687","vol_ccy_quote":"106971983.1528","confirm":1},{"ts":1785492000000,"open":"1882.83","high":"1886.5","low":"1876.14","close":"1886","volume":"889247.56","vol_ccy":"88924.756","vol_ccy_quote":"167311982.53255","confirm":1},{"ts":1785493800000,"open":"1886","high":"1889.43","low":"1884.84","close":"1886.05","volume":"439989.87","vol_ccy":"43998.987","vol_ccy_quote":"83026634.96268","confirm":1},{"ts":1785495600000,"open":"1886.05","high":"1888.8","low":"1881.67","close":"1883.6","volume":"358122.22","vol_ccy":"35812.222","vol_ccy_quote":"67516436.88429","confirm":1},{"ts":1785497400000,"open":"1883.61","high":"1884.33","low":"1882.01","close":"1883.71","volume":"186889.4","vol_ccy":"18688.94","vol_ccy_quote":"35192294.54887","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1884.01","low":"1873.22","close":"1878.2","volume":"1002354.54","vol_ccy":"100235.454","vol_ccy_quote":"188168653.35682","confirm":1},{"ts":1785501000000,"open":"1878.2","high":"1883.01","low":"1872.21","close":"1882.02","volume":"791406.12","vol_ccy":"79140.612","vol_ccy_quote":"148561710.50525","confirm":1},{"ts":1785502800000,"open":"1882.02","high":"1889.68","low":"1881.52","close":"1888.19","volume":"575711.98","vol_ccy":"57571.198","vol_ccy_quote":"108574583.30838","confirm":1},{"ts":1785504600000,"open":"1888.18","high":"1888.18","low":"1864","close":"1866.43","volume":"2276501.04","vol_ccy":"227650.104","vol_ccy_quote":"426358668.10942","confirm":1},{"ts":1785506400000,"open":"1866.45","high":"1869.5","low":"1847.56","close":"1861.4","volume":"4448203.64","vol_ccy":"444820.364","vol_ccy_quote":"826853838.18027","confirm":1},{"ts":1785508200000,"open":"1861.4","high":"1867.36","low":"1855.38","close":"1859.39","volume":"1462545.15","vol_ccy":"146254.515","vol_ccy_quote":"272286804.52254","confirm":1},{"ts":1785510000000,"open":"1859.39","high":"1861.76","low":"1853.86","close":"1857","volume":"703141.88","vol_ccy":"70314.188","vol_ccy_quote":"130589025.42026","confirm":1},{"ts":1785511800000,"open":"1857","high":"1865.84","low":"1856","close":"1862.01","volume":"691206.78","vol_ccy":"69120.678","vol_ccy_quote":"128703656.05309","confirm":1},{"ts":1785513600000,"open":"1862.01","high":"1866.88","low":"1860.03","close":"1865.76","volume":"444463.21","vol_ccy":"44446.321","vol_ccy_quote":"82828255.32523","confirm":1},{"ts":1785515400000,"open":"1865.75","high":"1866.19","low":"1860.78","close":"1863.8","volume":"258795.71","vol_ccy":"25879.571","vol_ccy_quote":"48219140.96016","confirm":1},{"ts":1785517200000,"open":"1863.8","high":"1871.19","low":"1862.7","close":"1870.83","volume":"419735.88","vol_ccy":"41973.588","vol_ccy_quote":"78386237.41837","confirm":1},{"ts":1785519000000,"open":"1870.83","high":"1877.49","low":"1869.68","close":"1874.06","volume":"769477.19","vol_ccy":"76947.719","vol_ccy_quote":"144214553.22661","confirm":1},{"ts":1785520800000,"open":"1874.05","high":"1875.92","low":"1868.13","close":"1868.14","volume":"376794.81","vol_ccy":"37679.481","vol_ccy_quote":"70516212.31224","confirm":1},{"ts":1785522600000,"open":"1868.15","high":"1872.89","low":"1863.81","close":"1870.91","volume":"403697.94","vol_ccy":"40369.794","vol_ccy_quote":"75433771.96006","confirm":1},{"ts":1785524400000,"open":"1870.9","high":"1873.3","low":"1867.13","close":"1867.72","volume":"241409.47","vol_ccy":"24140.947","vol_ccy_quote":"45120579.06479","confirm":1},{"ts":1785526200000,"open":"1867.72","high":"1869.93","low":"1864.52","close":"1867.3","volume":"337482.24","vol_ccy":"33748.224","vol_ccy_quote":"63003640.9916","confirm":1},{"ts":1785528000000,"open":"1867.3","high":"1869.81","low":"1866.06","close":"1867.87","volume":"285387.79","vol_ccy":"28538.779","vol_ccy_quote":"53308523.49218","confirm":1},{"ts":1785529800000,"open":"1867.86","high":"1867.95","low":"1860.48","close":"1861.42","volume":"463255.72","vol_ccy":"46325.572","vol_ccy_quote":"86338834.7826","confirm":1},{"ts":1785531600000,"open":"1861.42","high":"1862.87","low":"1858","close":"1861.7","volume":"537388.08","vol_ccy":"53738.808","vol_ccy_quote":"99999915.72328","confirm":1},{"ts":1785533400000,"open":"1861.7","high":"1864.09","low":"1858.55","close":"1860.94","volume":"411350.93","vol_ccy":"41135.093","vol_ccy_quote":"76580649.60039","confirm":1},{"ts":1785535200000,"open":"1860.93","high":"1863.36","low":"1857.22","close":"1862.61","volume":"267890.71","vol_ccy":"26789.071","vol_ccy_quote":"49853089.8173","confirm":1},{"ts":1785537000000,"open":"1862.61","high":"1864.54","low":"1860.1","close":"1860.51","volume":"168433.06","vol_ccy":"16843.306","vol_ccy_quote":"31363612.7028","confirm":1},{"ts":1785538800000,"open":"1860.51","high":"1863.75","low":"1860.51","close":"1863.09","volume":"141003.64","vol_ccy":"14100.364","vol_ccy_quote":"26260184.05021","confirm":1},{"ts":1785540600000,"open":"1863.08","high":"1863.86","low":"1860","close":"1861.69","volume":"100264.87","vol_ccy":"10026.487","vol_ccy_quote":"18669930.82683","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1866.23","low":"1861.52","close":"1865","volume":"226993.86","vol_ccy":"22699.386","vol_ccy_quote":"42319086.93421","confirm":1},{"ts":1785544200000,"open":"1865","high":"1867","low":"1863.06","close":"1863.99","volume":"182564.18","vol_ccy":"18256.418","vol_ccy_quote":"34058973.13674","confirm":1},{"ts":1785546000000,"open":"1863.98","high":"1866.56","low":"1863.84","close":"1865.41","volume":"179029.52","vol_ccy":"17902.952","vol_ccy_quote":"33396357.03287","confirm":1},{"ts":1785547800000,"open":"1865.41","high":"1866.46","low":"1864.63","close":"1865.96","volume":"121000.43","vol_ccy":"12100.043","vol_ccy_quote":"22572951.63","confirm":1},{"ts":1785549600000,"open":"1865.95","high":"1869","low":"1865.8","close":"1867.77","volume":"171607.97","vol_ccy":"17160.797","vol_ccy_quote":"32049150.59883","confirm":1},{"ts":1785551400000,"open":"1867.77","high":"1868.7","low":"1866.32","close":"1867.18","volume":"125487.73","vol_ccy":"12548.773","vol_ccy_quote":"23434742.46869","confirm":1},{"ts":1785553200000,"open":"1867.19","high":"1868","low":"1865.41","close":"1866.91","volume":"98173.39","vol_ccy":"9817.339","vol_ccy_quote":"18326890.89369","confirm":1},{"ts":1785555000000,"open":"1866.9","high":"1869","low":"1866.26","close":"1868.99","volume":"135832.02","vol_ccy":"13583.202","vol_ccy_quote":"25371655.32242","confirm":1},{"ts":1785556800000,"open":"1868.99","high":"1869.78","low":"1866.85","close":"1868.5","volume":"179389.98","vol_ccy":"17938.998","vol_ccy_quote":"33526094.97925","confirm":1},{"ts":1785558600000,"open":"1868.5","high":"1869.76","low":"1868.3","close":"1868.68","volume":"135154","vol_ccy":"13515.4","vol_ccy_quote":"25259810.21378","confirm":1},{"ts":1785560400000,"open":"1868.67","high":"1870.19","low":"1867.59","close":"1867.84","volume":"207173.4","vol_ccy":"20717.34","vol_ccy_quote":"38714482.33734","confirm":1},{"ts":1785562200000,"open":"1867.85","high":"1868.2","low":"1864.17","close":"1866.65","volume":"207034.99","vol_ccy":"20703.499","vol_ccy_quote":"38627598.8304","confirm":1},{"ts":1785564000000,"open":"1866.65","high":"1869.65","low":"1865.41","close":"1869.14","volume":"139825.11","vol_ccy":"13982.511","vol_ccy_quote":"26116834.18728","confirm":1},{"ts":1785565800000,"open":"1869.14","high":"1869.99","low":"1868.56","close":"1869.49","volume":"96585.39","vol_ccy":"9658.539","vol_ccy_quote":"18054455.89747","confirm":1},{"ts":1785567600000,"open":"1869.49","high":"1871","low":"1868.21","close":"1868.7","volume":"147016.79","vol_ccy":"14701.679","vol_ccy_quote":"27489186.70131","confirm":1},{"ts":1785569400000,"open":"1868.69","high":"1869.19","low":"1867.48","close":"1868.94","volume":"98926.75","vol_ccy":"9892.675","vol_ccy_quote":"18485002.45362","confirm":1},{"ts":1785571200000,"open":"1868.94","high":"1869.43","low":"1867.48","close":"1868.12","volume":"113685.63","vol_ccy":"11368.563","vol_ccy_quote":"21239463.73799","confirm":1},{"ts":1785573000000,"open":"1868.12","high":"1868.75","low":"1866.51","close":"1868.35","volume":"89616.25","vol_ccy":"8961.625","vol_ccy_quote":"16735859.62455","confirm":1},{"ts":1785574800000,"open":"1868.35","high":"1869.8","low":"1867.45","close":"1868.87","volume":"97153.72","vol_ccy":"9715.372","vol_ccy_quote":"18156455.30631","confirm":1},{"ts":1785576600000,"open":"1868.87","high":"1869.88","low":"1866.73","close":"1867.16","volume":"117668.14","vol_ccy":"11766.814","vol_ccy_quote":"21982418.39145","confirm":1},{"ts":1785578400000,"open":"1867.16","high":"1868.19","low":"1861.87","close":"1864.39","volume":"412782.09","vol_ccy":"41278.209","vol_ccy_quote":"76947071.12153","confirm":1},{"ts":1785580200000,"open":"1864.4","high":"1867.66","low":"1863.21","close":"1866.41","volume":"209263.66","vol_ccy":"20926.366","vol_ccy_quote":"39048856.56998","confirm":1},{"ts":1785582000000,"open":"1866.41","high":"1866.8","low":"1865","close":"1866.28","volume":"112446.42","vol_ccy":"11244.642","vol_ccy_quote":"20981695.78642","confirm":1},{"ts":1785583800000,"open":"1866.28","high":"1866.47","low":"1865.5","close":"1866.15","volume":"64278.08","vol_ccy":"6427.808","vol_ccy_quote":"11993694.20481","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1867.7","low":"1866.14","close":"1866.85","volume":"155766.2","vol_ccy":"15576.62","vol_ccy_quote":"29081818.34164","confirm":1},{"ts":1785587400000,"open":"1866.85","high":"1869","low":"1866.29","close":"1868.16","volume":"139786.8","vol_ccy":"13978.68","vol_ccy_quote":"26107188.26105","confirm":1},{"ts":1785589200000,"open":"1868.15","high":"1868.68","low":"1867.21","close":"1867.4","volume":"93406.55","vol_ccy":"9340.655","vol_ccy_quote":"17446419.88031","confirm":1},{"ts":1785591000000,"open":"1867.4","high":"1868.52","low":"1866.81","close":"1868.32","volume":"88118.46","vol_ccy":"8811.846","vol_ccy_quote":"16458052.25417","confirm":1},{"ts":1785592800000,"open":"1868.32","high":"1872.68","low":"1868.32","close":"1872.01","volume":"428287.37","vol_ccy":"42828.737","vol_ccy_quote":"80114897.83209","confirm":1},{"ts":1785594600000,"open":"1872.02","high":"1874.44","low":"1870.73","close":"1874.2","volume":"276022.88","vol_ccy":"27602.288","vol_ccy_quote":"51676625.60537","confirm":1},{"ts":1785596400000,"open":"1874.21","high":"1874.41","low":"1870.07","close":"1870.8","volume":"252193.62","vol_ccy":"25219.362","vol_ccy_quote":"47220663.44484","confirm":1},{"ts":1785598200000,"open":"1870.81","high":"1871.73","low":"1869.14","close":"1869.14","volume":"148355.67","vol_ccy":"14835.567","vol_ccy_quote":"27745806.51517","confirm":1},{"ts":1785600000000,"open":"1869.14","high":"1870.36","low":"1867.52","close":"1869.6","volume":"207175.29","vol_ccy":"20717.529","vol_ccy_quote":"38715391.39137","confirm":1},{"ts":1785601800000,"open":"1869.59","high":"1872.7","low":"1865.45","close":"1867.99","volume":"208553.6","vol_ccy":"20855.36","vol_ccy_quote":"38971691.56739","confirm":1},{"ts":1785603600000,"open":"1867.99","high":"1869.4","low":"1860.42","close":"1862.91","volume":"474031.64","vol_ccy":"47403.164","vol_ccy_quote":"88357311.82698","confirm":1},{"ts":1785605400000,"open":"1862.9","high":"1863","low":"1856","close":"1861.17","volume":"677780.58","vol_ccy":"67778.058","vol_ccy_quote":"126041318.19817","confirm":1},{"ts":1785607200000,"open":"1861.16","high":"1862.21","low":"1850.05","close":"1852.77","volume":"1053450.92","vol_ccy":"105345.092","vol_ccy_quote":"195441840.74893","confirm":1},{"ts":1785609000000,"open":"1852.77","high":"1852.81","low":"1820.77","close":"1835.73","volume":"4737484.47","vol_ccy":"473748.447","vol_ccy_quote":"869402783.83532","confirm":1},{"ts":1785610800000,"open":"1835.71","high":"1839.5","low":"1833.01","close":"1837","volume":"712807.12","vol_ccy":"71280.712","vol_ccy_quote":"130915398.99401","confirm":1},{"ts":1785612600000,"open":"1836.99","high":"1838.55","low":"1834.2","close":"1836.23","volume":"228311.44","vol_ccy":"22831.144","vol_ccy_quote":"41921034.68426","confirm":1},{"ts":1785614400000,"open":"1836.22","high":"1839.3","low":"1834.42","close":"1836.79","volume":"271159","vol_ccy":"27115.9","vol_ccy_quote":"49805506.82674","confirm":1},{"ts":1785616200000,"open":"1836.79","high":"1837.45","low":"1831.41","close":"1837.32","volume":"300806.3","vol_ccy":"30080.63","vol_ccy_quote":"55182562.28989","confirm":1},{"ts":1785618000000,"open":"1837.31","high":"1843.43","low":"1835.51","close":"1842.2","volume":"574118.51","vol_ccy":"57411.851","vol_ccy_quote":"105622960.70949","confirm":1},{"ts":1785619800000,"open":"1842.21","high":"1845.41","low":"1841.4","close":"1844.82","volume":"307864.81","vol_ccy":"30786.481","vol_ccy_quote":"56752748.60809","confirm":1},{"ts":1785621600000,"open":"1844.83","high":"1848.44","low":"1844","close":"1848.44","volume":"268693.55","vol_ccy":"26869.355","vol_ccy_quote":"49614499.76962","confirm":1},{"ts":1785623400000,"open":"1848.44","high":"1848.5","low":"1845.27","close":"1846.43","volume":"152663.29","vol_ccy":"15266.329","vol_ccy_quote":"28192782.80124","confirm":1},{"ts":1785625200000,"open":"1846.43","high":"1848.08","low":"1842.17","close":"1842.8","volume":"190365.72","vol_ccy":"19036.572","vol_ccy_quote":"35120054.97994","confirm":1},{"ts":1785627000000,"open":"1842.8","high":"1845.8","low":"1842.79","close":"1844.06","volume":"294345.56","vol_ccy":"29434.556","vol_ccy_quote":"54286694.5794","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1848.87","low":"1844.06","close":"1844.56","volume":"326026.67","vol_ccy":"32602.667","vol_ccy_quote":"60203207.5228","confirm":1},{"ts":1785630600000,"open":"1844.55","high":"1846","low":"1843.13","close":"1845.87","volume":"227537.2","vol_ccy":"22753.72","vol_ccy_quote":"41969794.10255","confirm":1},{"ts":1785632400000,"open":"1845.86","high":"1859.78","low":"1845.86","close":"1854.03","volume":"1011055.47","vol_ccy":"101105.547","vol_ccy_quote":"187435689.52088","confirm":1},{"ts":1785634200000,"open":"1854.03","high":"1857.22","low":"1852.88","close":"1856.01","volume":"321850.61","vol_ccy":"32185.061","vol_ccy_quote":"59721461.59121","confirm":1},{"ts":1785636000000,"open":"1856.01","high":"1883.98","low":"1855.28","close":"1874.55","volume":"2875068.54","vol_ccy":"287506.854","vol_ccy_quote":"538636937.64574","confirm":1},{"ts":1785637800000,"open":"1874.55","high":"1877.19","low":"1870.46","close":"1875.99","volume":"553546.61","vol_ccy":"55354.661","vol_ccy_quote":"103714754.3502","confirm":1},{"ts":1785639600000,"open":"1876","high":"1878.52","low":"1873.68","close":"1874.84","volume":"410698.66","vol_ccy":"41069.866","vol_ccy_quote":"77037057.63462","confirm":1},{"ts":1785641400000,"open":"1874.85","high":"1879.52","low":"1874.56","close":"1876.53","volume":"295912.68","vol_ccy":"29591.268","vol_ccy_quote":"55546630.44046","confirm":1},{"ts":1785643200000,"open":"1876.54","high":"1880.31","low":"1876.54","close":"1878.27","volume":"449172.11","vol_ccy":"44917.211","vol_ccy_quote":"84392228.47118","confirm":1},{"ts":1785645000000,"open":"1878.28","high":"1881.67","low":"1876.59","close":"1880","volume":"254884.09","vol_ccy":"25488.409","vol_ccy_quote":"47889206.5097","confirm":1},{"ts":1785646800000,"open":"1880","high":"1881.67","low":"1875.51","close":"1876.91","volume":"428928.48","vol_ccy":"42892.848","vol_ccy_quote":"80544659.47551","confirm":1},{"ts":1785648600000,"open":"1876.9","high":"1877.22","low":"1874","close":"1875.56","volume":"265445.32","vol_ccy":"26544.532","vol_ccy_quote":"49776650.91241","confirm":1},{"ts":1785650400000,"open":"1875.55","high":"1877.29","low":"1874.09","close":"1876.81","volume":"183035.63","vol_ccy":"18303.563","vol_ccy_quote":"34335312.93343","confirm":1},{"ts":1785652200000,"open":"1876.81","high":"1878.45","low":"1875.53","close":"1876.81","volume":"153292.64","vol_ccy":"15329.264","vol_ccy_quote":"28765897.22027","confirm":1},{"ts":1785654000000,"open":"1876.81","high":"1877.87","low":"1876.06","close":"1876.79","volume":"82866.3","vol_ccy":"8286.63","vol_ccy_quote":"15554405.0782","confirm":1},{"ts":1785655800000,"open":"1876.78","high":"1877.19","low":"1874.48","close":"1875.35","volume":"158926.85","vol_ccy":"15892.685","vol_ccy_quote":"29811802.29416","confirm":1},{"ts":1785657600000,"open":"1875.34","high":"1878.19","low":"1872.27","close":"1872.48","volume":"330234.05","vol_ccy":"33023.405","vol_ccy_quote":"61916343.75106","confirm":1},{"ts":1785659400000,"open":"1872.49","high":"1872.5","low":"1865.59","close":"1867.33","volume":"751201.89","vol_ccy":"75120.189","vol_ccy_quote":"140388618.73495","confirm":1},{"ts":1785661200000,"open":"1867.34","high":"1872.57","low":"1861.29","close":"1869.42","volume":"800889.56","vol_ccy":"80088.956","vol_ccy_quote":"149533478.34949","confirm":1},{"ts":1785663000000,"open":"1869.42","high":"1871.96","low":"1869.16","close":"1869.99","volume":"185411.7","vol_ccy":"18541.17","vol_ccy_quote":"34678525.18265","confirm":1},{"ts":1785664800000,"open":"1869.98","high":"1870.22","low":"1864.44","close":"1865.26","volume":"289386.92","vol_ccy":"28938.692","vol_ccy_quote":"54036087.83053","confirm":1},{"ts":1785666600000,"open":"1865.26","high":"1868.69","low":"1865.26","close":"1867.54","volume":"133749.88","vol_ccy":"13374.988","vol_ccy_quote":"24978690.95845","confirm":1},{"ts":1785668400000,"open":"1867.54","high":"1868.68","low":"1863.35","close":"1863.58","volume":"267837.2","vol_ccy":"26783.72","vol_ccy_quote":"49985691.67442","confirm":1},{"ts":1785670200000,"open":"1863.58","high":"1864.58","low":"1848.49","close":"1851.9","volume":"1657145.51","vol_ccy":"165714.551","vol_ccy_quote":"307541222.48014","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1859.76","low":"1851.62","close":"1857.46","volume":"705381.66","vol_ccy":"70538.166","vol_ccy_quote":"130918229.70378","confirm":1},{"ts":1785673800000,"open":"1857.46","high":"1858.72","low":"1855.07","close":"1855.84","volume":"215361.27","vol_ccy":"21536.127","vol_ccy_quote":"39984001.30377","confirm":1},{"ts":1785675600000,"open":"1855.85","high":"1857","low":"1852.27","close":"1855.01","volume":"240688.27","vol_ccy":"24068.827","vol_ccy_quote":"44650967.51823","confirm":1},{"ts":1785677400000,"open":"1855.01","high":"1856.5","low":"1851.5","close":"1854","volume":"282725.59","vol_ccy":"28272.559","vol_ccy_quote":"52430796.40535","confirm":1},{"ts":1785679200000,"open":"1853.99","high":"1857.48","low":"1851.3","close":"1856.29","volume":"375572.42","vol_ccy":"37557.242","vol_ccy_quote":"69663233.92882","confirm":1},{"ts":1785681000000,"open":"1856.29","high":"1858.8","low":"1853.4","close":"1854.01","volume":"319525.63","vol_ccy":"31952.563","vol_ccy_quote":"59311166.16596","confirm":1},{"ts":1785682800000,"open":"1854","high":"1858.3","low":"1852.71","close":"1857.86","volume":"291797.95","vol_ccy":"29179.795","vol_ccy_quote":"54160414.72365","confirm":1},{"ts":1785684600000,"open":"1857.86","high":"1863.32","low":"1857.06","close":"1857.87","volume":"400455.69","vol_ccy":"40045.569","vol_ccy_quote":"74485968.32299","confirm":1},{"ts":1785686400000,"open":"1857.88","high":"1859","low":"1855.09","close":"1858.08","volume":"187230.88","vol_ccy":"18723.088","vol_ccy_quote":"34771241.41317","confirm":1},{"ts":1785688200000,"open":"1858.07","high":"1864.93","low":"1857.53","close":"1862.16","volume":"453662.21","vol_ccy":"45366.221","vol_ccy_quote":"84492766.42885","confirm":1},{"ts":1785690000000,"open":"1862.15","high":"1869.86","low":"1861.3","close":"1865.56","volume":"379287.67","vol_ccy":"37928.767","vol_ccy_quote":"70764396.40283","confirm":1},{"ts":1785691800000,"open":"1865.57","high":"1869.25","low":"1865.56","close":"1867.72","volume":"287164.52","vol_ccy":"28716.452","vol_ccy_quote":"53632591.4643","confirm":1},{"ts":1785693600000,"open":"1867.73","high":"1870.55","low":"1867.47","close":"1868.15","volume":"218888.56","vol_ccy":"21888.856","vol_ccy_quote":"40906909.67408","confirm":1},{"ts":1785695400000,"open":"1868.15","high":"1887.56","low":"1868.1","close":"1875.25","volume":"1512197.84","vol_ccy":"151219.784","vol_ccy_quote":"284161623.03549","confirm":1},{"ts":1785697200000,"open":"1875.25","high":"1877.78","low":"1873.91","close":"1875.25","volume":"249413.59","vol_ccy":"24941.359","vol_ccy_quote":"46789180.00828","confirm":1},{"ts":1785699000000,"open":"1875.24","high":"1882.91","low":"1874.53","close":"1881.3","volume":"294338.7","vol_ccy":"29433.87","vol_ccy_quote":"55301842.51621","confirm":1},{"ts":1785700800000,"open":"1881.31","high":"1883.48","low":"1878.39","close":"1879.3","volume":"280616.75","vol_ccy":"28061.675","vol_ccy_quote":"52770036.68866","confirm":1},{"ts":1785702600000,"open":"1879.31","high":"1884.83","low":"1878.92","close":"1882.77","volume":"201364.79","vol_ccy":"20136.479","vol_ccy_quote":"37899116.74894","confirm":1},{"ts":1785704400000,"open":"1882.76","high":"1886.41","low":"1881.14","close":"1885.91","volume":"349848.83","vol_ccy":"34984.883","vol_ccy_quote":"65918385.93164","confirm":1},{"ts":1785706200000,"open":"1885.91","high":"1898","low":"1884.83","close":"1889.55","volume":"1120651.73","vol_ccy":"112065.173","vol_ccy_quote":"211973842.58163","confirm":1},{"ts":1785708000000,"open":"1889.54","high":"1897","low":"1887.52","close":"1888.97","volume":"570760.21","vol_ccy":"57076.021","vol_ccy_quote":"108060708.87987","confirm":1},{"ts":1785709800000,"open":"1888.97","high":"1889.57","low":"1879.25","close":"1881.12","volume":"665307.61","vol_ccy":"66530.761","vol_ccy_quote":"125287963.98578","confirm":1},{"ts":1785711600000,"open":"1881.12","high":"1883.48","low":"1875.14","close":"1882.92","volume":"491056.08","vol_ccy":"49105.608","vol_ccy_quote":"92282979.91814","confirm":1},{"ts":1785713400000,"open":"1882.92","high":"1885.41","low":"1881.04","close":"1884.16","volume":"277823.72","vol_ccy":"27782.372","vol_ccy_quote":"52322887.66118","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1872.13","close":"1873.29","volume":"531864.34","vol_ccy":"53186.434","vol_ccy_quote":"99885055.4469","confirm":1},{"ts":1785717000000,"open":"1873.3","high":"1877.99","low":"1870.01","close":"1873.17","volume":"416259","vol_ccy":"41625.9","vol_ccy_quote":"77985094.12813","confirm":1},{"ts":1785718800000,"open":"1873.16","high":"1874.67","low":"1867.4","close":"1869.75","volume":"476939.23","vol_ccy":"47693.923","vol_ccy_quote":"89206492.24544","confirm":1},{"ts":1785720600000,"open":"1869.76","high":"1871.95","low":"1864.75","close":"1866.09","volume":"457959.58","vol_ccy":"45795.958","vol_ccy_quote":"85514832.52106","confirm":1},{"ts":1785722400000,"open":"1866.09","high":"1871.29","low":"1863.33","close":"1865.06","volume":"527539.97","vol_ccy":"52753.997","vol_ccy_quote":"98500486.65567","confirm":1},{"ts":1785724200000,"open":"1865.06","high":"1867.93","low":"1861.15","close":"1863.2","volume":"389633.57","vol_ccy":"38963.357","vol_ccy_quote":"72646253.12077","confirm":1},{"ts":1785726000000,"open":"1863.18","high":"1864.91","low":"1860.1","close":"1861.64","volume":"420622.05","vol_ccy":"42062.205","vol_ccy_quote":"78333789.4982","confirm":1},{"ts":1785727800000,"open":"1861.65","high":"1862","low":"1850.1","close":"1856.06","volume":"1113221.55","vol_ccy":"111322.155","vol_ccy_quote":"206629150.08565","confirm":1},{"ts":1785729600000,"open":"1856.05","high":"1860.95","low":"1854.68","close":"1860.62","volume":"439394.86","vol_ccy":"43939.486","vol_ccy_quote":"81653459.99256","confirm":1},{"ts":1785731400000,"open":"1860.62","high":"1862.29","low":"1853.78","close":"1853.99","volume":"606014.33","vol_ccy":"60601.433","vol_ccy_quote":"112666578.47653","confirm":1},{"ts":1785733200000,"open":"1853.99","high":"1858.05","low":"1852.64","close":"1856.08","volume":"382551.1","vol_ccy":"38255.11","vol_ccy_quote":"70995456.24246","confirm":1},{"ts":1785735000000,"open":"1856.09","high":"1859.9","low":"1854.5","close":"1858.88","volume":"269503.68","vol_ccy":"26950.368","vol_ccy_quote":"50068896.25776","confirm":1},{"ts":1785736800000,"open":"1858.88","high":"1860.55","low":"1856","close":"1856.4","volume":"267862.91","vol_ccy":"26786.291","vol_ccy_quote":"49770482.14534","confirm":1},{"ts":1785738600000,"open":"1856.4","high":"1857.43","low":"1845.45","close":"1848.45","volume":"1222901.2","vol_ccy":"122290.12","vol_ccy_quote":"226268316.80203","confirm":1},{"ts":1785740400000,"open":"1848.45","high":"1849.01","low":"1838.11","close":"1844.45","volume":"1230730.93","vol_ccy":"123073.093","vol_ccy_quote":"226875191.12984","confirm":1},{"ts":1785742200000,"open":"1844.45","high":"1846.8","low":"1841.75","close":"1843","volume":"719003.6","vol_ccy":"71900.36","vol_ccy_quote":"132582051.23027","confirm":1},{"ts":1785744000000,"open":"1843.01","high":"1844.88","low":"1829","close":"1831.66","volume":"1422598.91","vol_ccy":"142259.891","vol_ccy_quote":"261061970.25389","confirm":1},{"ts":1785745800000,"open":"1831.66","high":"1840.42","low":"1826.88","close":"1839.58","volume":"1262247.09","vol_ccy":"126224.709","vol_ccy_quote":"231503172.39647","confirm":1},{"ts":1785747600000,"open":"1839.58","high":"1842.93","low":"1838.27","close":"1841.99","volume":"519048.09","vol_ccy":"51904.809","vol_ccy_quote":"95529050.09114","confirm":1},{"ts":1785749400000,"open":"1842","high":"1853.5","low":"1841.46","close":"1851.56","volume":"845229.82","vol_ccy":"84522.982","vol_ccy_quote":"156135890.47664","confirm":1},{"ts":1785751200000,"open":"1851.57","high":"1853.6","low":"1847.32","close":"1847.54","volume":"553354.67","vol_ccy":"55335.467","vol_ccy_quote":"102371625.63098","confirm":1},{"ts":1785753000000,"open":"1847.55","high":"1847.81","low":"1839.37","close":"1845.54","volume":"732149.63","vol_ccy":"73214.963","vol_ccy_quote":"135032705.97078","confirm":1},{"ts":1785754800000,"open":"1845.53","high":"1847.3","low":"1838.65","close":"1843.02","volume":"763446.85","vol_ccy":"76344.685","vol_ccy_quote":"140686286.49889","confirm":1},{"ts":1785756600000,"open":"1843.02","high":"1846.74","low":"1837.53","close":"1838.86","volume":"516728.82","vol_ccy":"51672.882","vol_ccy_quote":"95118588.81598","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1842.99","low":"1835.43","close":"1841.69","volume":"607594.6","vol_ccy":"60759.46","vol_ccy_quote":"111739679.81939","confirm":1},{"ts":1785760200000,"open":"1841.69","high":"1844.8","low":"1840.6","close":"1842.71","volume":"276917.63","vol_ccy":"27691.763","vol_ccy_quote":"51027150.97484","confirm":1},{"ts":1785762000000,"open":"1842.72","high":"1853","low":"1841.56","close":"1843.39","volume":"881353.14","vol_ccy":"88135.314","vol_ccy_quote":"162831003.38802","confirm":1},{"ts":1785763800000,"open":"1843.39","high":"1859.86","low":"1837.3","close":"1858.34","volume":"1839092.56","vol_ccy":"183909.256","vol_ccy_quote":"340144966.2026","confirm":1},{"ts":1785765600000,"open":"1858.35","high":"1868.6","low":"1850.59","close":"1866.07","volume":"1854557.94","vol_ccy":"185455.794","vol_ccy_quote":"344698828.40811","confirm":1},{"ts":1785767400000,"open":"1866.07","high":"1873.71","low":"1861.24","close":"1872.79","volume":"1717581.91","vol_ccy":"171758.191","vol_ccy_quote":"320671442.07573","confirm":1},{"ts":1785769200000,"open":"1872.79","high":"1873","low":"1861.02","close":"1862.44","volume":"1033495.87","vol_ccy":"103349.587","vol_ccy_quote":"192787645.28129","confirm":1},{"ts":1785771000000,"open":"1862.45","high":"1865.86","low":"1859.06","close":"1862.61","volume":"625856.69","vol_ccy":"62585.669","vol_ccy_quote":"116570901.2257","confirm":1},{"ts":1785772800000,"open":"1862.61","high":"1871.28","low":"1860.37","close":"1868.97","volume":"772674.06","vol_ccy":"77267.406","vol_ccy_quote":"144199179.21867","confirm":1},{"ts":1785774600000,"open":"1868.96","high":"1868.97","low":"1862.19","close":"1865.3","volume":"365795.76","vol_ccy":"36579.576","vol_ccy_quote":"68242823.69263","confirm":1},{"ts":1785776400000,"open":"1865.3","high":"1873.78","low":"1862.37","close":"1867","volume":"494859.85","vol_ccy":"49485.985","vol_ccy_quote":"92476374.96278","confirm":1},{"ts":1785778200000,"open":"1866.99","high":"1870.76","low":"1865.92","close":"1867.88","volume":"426599.11","vol_ccy":"42659.911","vol_ccy_quote":"79698572.50214","confirm":1},{"ts":1785780000000,"open":"1867.88","high":"1873.26","low":"1866.65","close":"1867.85","volume":"282940.76","vol_ccy":"28294.076","vol_ccy_quote":"52919175.78914","confirm":1},{"ts":1785781800000,"open":"1867.86","high":"1870.14","low":"1865.5","close":"1867.93","volume":"191545.77","vol_ccy":"19154.577","vol_ccy_quote":"35776339.38939","confirm":1},{"ts":1785783600000,"open":"1867.93","high":"1873","low":"1867.01","close":"1871.34","volume":"213288.76","vol_ccy":"21328.876","vol_ccy_quote":"39888958.37742","confirm":1},{"ts":1785785400000,"open":"1871.35","high":"1875.61","low":"1868.38","close":"1869","volume":"501830.98","vol_ccy":"50183.098","vol_ccy_quote":"93948323.18679","confirm":1},{"ts":1785787200000,"open":"1869","high":"1874.99","low":"1867.16","close":"1871.38","volume":"178449.9","vol_ccy":"17844.99","vol_ccy_quote":"33393094.00075","confirm":1},{"ts":1785789000000,"open":"1871.38","high":"1872.06","low":"1865.58","close":"1868","volume":"265778.65","vol_ccy":"26577.865","vol_ccy_quote":"49651703.74751","confirm":1},{"ts":1785790800000,"open":"1868","high":"1868.09","low":"1863.83","close":"1866.11","volume":"266623.9","vol_ccy":"26662.39","vol_ccy_quote":"49742624.567","confirm":1},{"ts":1785792600000,"open":"1866.1","high":"1868.39","low":"1862.42","close":"1862.8","volume":"154001.63","vol_ccy":"15400.163","vol_ccy_quote":"28735894.14226","confirm":1},{"ts":1785794400000,"open":"1862.8","high":"1865.46","low":"1850.7","close":"1858.91","volume":"880511.77","vol_ccy":"88051.177","vol_ccy_quote":"163572743.97266","confirm":1},{"ts":1785796200000,"open":"1858.91","high":"1860.31","low":"1855.2","close":"1859.41","volume":"273213.91","vol_ccy":"27321.391","vol_ccy_quote":"50749397.13811","confirm":1},{"ts":1785798000000,"open":"1859.42","high":"1859.42","low":"1855.17","close":"1858.74","volume":"171758.31","vol_ccy":"17175.831","vol_ccy_quote":"31900917.94202","confirm":1},{"ts":1785799800000,"open":"1858.75","high":"1859.77","low":"1856.19","close":"1859.77","volume":"167124.9","vol_ccy":"16712.49","vol_ccy_quote":"31049244.11327","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1862.33","low":"1854.42","close":"1855.98","volume":"402605.93","vol_ccy":"40260.593","vol_ccy_quote":"74821139.4635","confirm":1},{"ts":1785803400000,"open":"1855.97","high":"1855.97","low":"1847.25","close":"1850.32","volume":"763403.47","vol_ccy":"76340.347","vol_ccy_quote":"141303716.15409","confirm":1},{"ts":1785805200000,"open":"1850.32","high":"1856.74","low":"1848.15","close":"1854.86","volume":"382156.4","vol_ccy":"38215.64","vol_ccy_quote":"70801603.26575","confirm":1},{"ts":1785807000000,"open":"1854.85","high":"1868.88","low":"1854.5","close":"1866.59","volume":"940182.33","vol_ccy":"94018.233","vol_ccy_quote":"175194949.07517","confirm":1},{"ts":1785808800000,"open":"1866.59","high":"1867.96","low":"1861.36","close":"1861.87","volume":"286548.23","vol_ccy":"28654.823","vol_ccy_quote":"53420523.28825","confirm":1},{"ts":1785810600000,"open":"1861.86","high":"1871.94","low":"1861.11","close":"1865.22","volume":"420413.27","vol_ccy":"42041.327","vol_ccy_quote":"78511895.59508","confirm":1},{"ts":1785812400000,"open":"1865.23","high":"1865.83","low":"1857.17","close":"1861.65","volume":"512525.58","vol_ccy":"51252.558","vol_ccy_quote":"95368960.28446","confirm":1},{"ts":1785814200000,"open":"1861.64","high":"1866.34","low":"1861.64","close":"1863.4","volume":"259804.51","vol_ccy":"25980.451","vol_ccy_quote":"48432560.81733","confirm":1},{"ts":1785816000000,"open":"1863.4","high":"1866.66","low":"1860.94","close":"1865.23","volume":"224845.04","vol_ccy":"22484.504","vol_ccy_quote":"41908669.31176","confirm":1},{"ts":1785817800000,"open":"1865.23","high":"1873.91","low":"1865.23","close":"1867.06","volume":"574242.97","vol_ccy":"57424.297","vol_ccy_quote":"107403252.06279","confirm":1},{"ts":1785819600000,"open":"1867.06","high":"1869.76","low":"1863.74","close":"1864.23","volume":"349143.33","vol_ccy":"34914.333","vol_ccy_quote":"65133658.47738","confirm":1},{"ts":1785821400000,"open":"1864.22","high":"1865.53","low":"1863.9","close":"1863.91","volume":"222633.5","vol_ccy":"22263.35","vol_ccy_quote":"41505885.67504","confirm":1},{"ts":1785823200000,"open":"1863.9","high":"1868.04","low":"1861.12","close":"1861.64","volume":"441447.08","vol_ccy":"44144.708","vol_ccy_quote":"82300566.08973","confirm":1},{"ts":1785825000000,"open":"1861.64","high":"1862.65","low":"1853.27","close":"1856.55","volume":"618640.9","vol_ccy":"61864.09","vol_ccy_quote":"114887702.52301","confirm":1},{"ts":1785826800000,"open":"1856.55","high":"1858.19","low":"1852.38","close":"1857.51","volume":"401867.73","vol_ccy":"40186.773","vol_ccy_quote":"74556646.45231","confirm":1},{"ts":1785828600000,"open":"1857.51","high":"1864.29","low":"1857.5","close":"1862.95","volume":"497202.22","vol_ccy":"49720.222","vol_ccy_quote":"92541940.71869","confirm":1},{"ts":1785830400000,"open":"1862.94","high":"1865.65","low":"1858.69","close":"1859.62","volume":"322317.96","vol_ccy":"32231.796","vol_ccy_quote":"60015109.56096","confirm":1},{"ts":1785832200000,"open":"1859.62","high":"1859.72","low":"1855.58","close":"1857.09","volume":"241034.83","vol_ccy":"24103.483","vol_ccy_quote":"44768537.29716","confirm":1},{"ts":1785834000000,"open":"1857.09","high":"1857.94","low":"1852.72","close":"1856.25","volume":"273231.67","vol_ccy":"27323.167","vol_ccy_quote":"50695788.95608","confirm":1},{"ts":1785835800000,"open":"1856.24","high":"1858.31","low":"1853","close":"1858.15","volume":"207630.38","vol_ccy":"20763.038","vol_ccy_quote":"38541228.34956","confirm":1},{"ts":1785837600000,"open":"1858.15","high":"1859.99","low":"1853.23","close":"1855.03","volume":"354103.07","vol_ccy":"35410.307","vol_ccy_quote":"65734928.94615","confirm":1},{"ts":1785839400000,"open":"1855.02","high":"1872.24","low":"1854.54","close":"1865.89","volume":"934269.53","vol_ccy":"93426.953","vol_ccy_quote":"174283916.48701","confirm":1},{"ts":1785841200000,"open":"1865.88","high":"1870.5","low":"1865.1","close":"1867.97","volume":"380735.44","vol_ccy":"38073.544","vol_ccy_quote":"71089998.90438","confirm":1},{"ts":1785843000000,"open":"1867.96","high":"1873.99","low":"1865.67","close":"1871.77","volume":"684075.41","vol_ccy":"68407.541","vol_ccy_quote":"127994016.68361","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1871.99","low":"1866.47","close":"1871.04","volume":"430377.81","vol_ccy":"43037.781","vol_ccy_quote":"80455193.18817","confirm":1},{"ts":1785846600000,"open":"1871.04","high":"1881.62","low":"1870.28","close":"1874.08","volume":"1133515.92","vol_ccy":"113351.592","vol_ccy_quote":"212755335.05824","confirm":1},{"ts":1785848400000,"open":"1874.07","high":"1876.63","low":"1868.93","close":"1869.51","volume":"627552.76","vol_ccy":"62755.276","vol_ccy_quote":"117513643.12409","confirm":1},{"ts":1785850200000,"open":"1869.51","high":"1875.29","low":"1858.36","close":"1860.99","volume":"1765992.8","vol_ccy":"176599.28","vol_ccy_quote":"329698612.96396","confirm":1},{"ts":1785852000000,"open":"1861","high":"1868","low":"1857.33","close":"1866.61","volume":"1223754.87","vol_ccy":"122375.487","vol_ccy_quote":"227921059.73956","confirm":1},{"ts":1785853800000,"open":"1866.61","high":"1874.77","low":"1865.29","close":"1871.94","volume":"1125471","vol_ccy":"112547.1","vol_ccy_quote":"210580206.68764","confirm":1},{"ts":1785855600000,"open":"1871.94","high":"1874.5","low":"1864.69","close":"1865.71","volume":"608484.49","vol_ccy":"60848.449","vol_ccy_quote":"113712711.30469","confirm":1},{"ts":1785857400000,"open":"1865.7","high":"1877.1","low":"1860.83","close":"1871.99","volume":"961222.05","vol_ccy":"96122.205","vol_ccy_quote":"179792678.69944","confirm":1},{"ts":1785859200000,"open":"1871.99","high":"1872.71","low":"1868.5","close":"1868.65","volume":"358551.79","vol_ccy":"35855.179","vol_ccy_quote":"67073777.93007","confirm":1},{"ts":1785861000000,"open":"1868.64","high":"1870.66","low":"1864.59","close":"1868.86","volume":"297891.69","vol_ccy":"29789.169","vol_ccy_quote":"55623239.81311","confirm":1},{"ts":1785862800000,"open":"1868.86","high":"1876.98","low":"1868.86","close":"1874.5","volume":"432605.28","vol_ccy":"43260.528","vol_ccy_quote":"81037227.85558","confirm":1},{"ts":1785864600000,"open":"1874.5","high":"1876.61","low":"1866","close":"1868.73","volume":"392320.68","vol_ccy":"39232.068","vol_ccy_quote":"73407544.88447","confirm":1},{"ts":1785866400000,"open":"1868.72","high":"1880","low":"1868.4","close":"1878.14","volume":"811681.47","vol_ccy":"81168.147","vol_ccy_quote":"152335158.09908","confirm":1},{"ts":1785868200000,"open":"1878.14","high":"1878.4","low":"1872.34","close":"1874.3","volume":"352183.22","vol_ccy":"35218.322","vol_ccy_quote":"66033574.62654","confirm":1},{"ts":1785870000000,"open":"1874.3","high":"1877.5","low":"1872.78","close":"1874.08","volume":"213656.5","vol_ccy":"21365.65","vol_ccy_quote":"40064794.62271","confirm":1},{"ts":1785871800000,"open":"1874.08","high":"1880.73","low":"1872.83","close":"1874.08","volume":"287746.31","vol_ccy":"28774.631","vol_ccy_quote":"54018805.94073","confirm":1},{"ts":1785873600000,"open":"1874.09","high":"1874.49","low":"1864.68","close":"1870.59","volume":"489096.76","vol_ccy":"48909.676","vol_ccy_quote":"91451695.23373","confirm":1},{"ts":1785875400000,"open":"1870.58","high":"1878.82","low":"1870.58","close":"1875.5","volume":"405559.54","vol_ccy":"40555.954","vol_ccy_quote":"76066447.33762","confirm":1},{"ts":1785877200000,"open":"1875.5","high":"1875.59","low":"1871.04","close":"1872.89","volume":"173213.11","vol_ccy":"17321.311","vol_ccy_quote":"32451843.32306","confirm":1},{"ts":1785879000000,"open":"1872.9","high":"1873.17","low":"1870.59","close":"1871.13","volume":"113871.63","vol_ccy":"11387.163","vol_ccy_quote":"21314681.19884","confirm":1},{"ts":1785880800000,"open":"1871.14","high":"1875.97","low":"1867.34","close":"1875.11","volume":"223794.31","vol_ccy":"22379.431","vol_ccy_quote":"41883313.79194","confirm":1},{"ts":1785882600000,"open":"1875.11","high":"1875.96","low":"1871.9","close":"1874.76","volume":"78363.76","vol_ccy":"7836.376","vol_ccy_quote":"14686526.19261","confirm":1},{"ts":1785884400000,"open":"1874.77","high":"1880.36","low":"1868.62","close":"1869.13","volume":"424268.59","vol_ccy":"42426.859","vol_ccy_quote":"79567412.70904","confirm":1},{"ts":1785886200000,"open":"1869.13","high":"1872.28","low":"1868.03","close":"1868.76","volume":"313620.76","vol_ccy":"31362.076","vol_ccy_quote":"58633850.21932","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1869.57","low":"1865.12","close":"1867.27","volume":"341196.62","vol_ccy":"34119.662","vol_ccy_quote":"63703409.51259","confirm":1},{"ts":1785889800000,"open":"1867.27","high":"1873","low":"1862.5","close":"1863.2","volume":"636421.17","vol_ccy":"63642.117","vol_ccy_quote":"118777552.03747","confirm":1},{"ts":1785891600000,"open":"1863.19","high":"1866.86","low":"1860.4","close":"1866.38","volume":"430040.22","vol_ccy":"43004.022","vol_ccy_quote":"80151645.37062","confirm":1},{"ts":1785893400000,"open":"1866.38","high":"1873.61","low":"1866.37","close":"1872.44","volume":"411963.28","vol_ccy":"41196.328","vol_ccy_quote":"77066056.62674","confirm":1},{"ts":1785895200000,"open":"1872.44","high":"1877","low":"1871.5","close":"1873.09","volume":"570174.55","vol_ccy":"57017.455","vol_ccy_quote":"106867634.8433","confirm":1},{"ts":1785897000000,"open":"1873.1","high":"1875.51","low":"1872.27","close":"1873.49","volume":"168565.3","vol_ccy":"16856.53","vol_ccy_quote":"31595289.29904","confirm":1},{"ts":1785898800000,"open":"1873.49","high":"1875.2","low":"1862.9","close":"1864.37","volume":"704639.87","vol_ccy":"70463.987","vol_ccy_quote":"131571077.38796","confirm":1},{"ts":1785900600000,"open":"1864.37","high":"1867.68","low":"1863.79","close":"1867.07","volume":"282795.02","vol_ccy":"28279.502","vol_ccy_quote":"52774213.60752","confirm":1},{"ts":1785902400000,"open":"1867.08","high":"1867.8","low":"1864","close":"1867.09","volume":"210667.77","vol_ccy":"21066.777","vol_ccy_quote":"39312900.76939","confirm":1},{"ts":1785904200000,"open":"1867.1","high":"1869.18","low":"1864.83","close":"1866.52","volume":"187819.62","vol_ccy":"18781.962","vol_ccy_quote":"35068604.15464","confirm":1},{"ts":1785906000000,"open":"1866.52","high":"1876.88","low":"1866.18","close":"1873.41","volume":"480226.69","vol_ccy":"48022.669","vol_ccy_quote":"89908431.04042","confirm":1},{"ts":1785907800000,"open":"1873.41","high":"1873.43","low":"1871.13","close":"1872.48","volume":"200834.77","vol_ccy":"20083.477","vol_ccy_quote":"37603342.03486","confirm":1},{"ts":1785909600000,"open":"1872.47","high":"1872.78","low":"1868.28","close":"1868.87","volume":"183604.7","vol_ccy":"18360.47","vol_ccy_quote":"34337211.10685","confirm":1},{"ts":1785911400000,"open":"1868.87","high":"1872","low":"1867.37","close":"1869.1","volume":"295842.54","vol_ccy":"29584.254","vol_ccy_quote":"55291937.45361","confirm":1},{"ts":1785913200000,"open":"1869.1","high":"1869.53","low":"1863","close":"1863.3","volume":"627412.53","vol_ccy":"62741.253","vol_ccy_quote":"117039440.18918","confirm":1},{"ts":1785915000000,"open":"1863.3","high":"1872.23","low":"1862.96","close":"1872.12","volume":"676032.63","vol_ccy":"67603.263","vol_ccy_quote":"126157197.92004","confirm":1},{"ts":1785916800000,"open":"1872.12","high":"1874","low":"1868.01","close":"1871.15","volume":"497843.25","vol_ccy":"49784.325","vol_ccy_quote":"93150046.01374","confirm":1},{"ts":1785918600000,"open":"1871.14","high":"1871.39","low":"1866.51","close":"1868.76","volume":"169684.76","vol_ccy":"16968.476","vol_ccy_quote":"31717192.56342","confirm":1},{"ts":1785920400000,"open":"1868.77","high":"1873.66","low":"1867.95","close":"1871.6","volume":"299839.24","vol_ccy":"29983.924","vol_ccy_quote":"56116178.95329","confirm":1},{"ts":1785922200000,"open":"1871.61","high":"1873.44","low":"1870.55","close":"1870.76","volume":"197669.59","vol_ccy":"19766.959","vol_ccy_quote":"37006955.2752","confirm":1},{"ts":1785924000000,"open":"1870.76","high":"1873.43","low":"1868","close":"1872.65","volume":"294836.83","vol_ccy":"29483.683","vol_ccy_quote":"55148601.66801","confirm":1},{"ts":1785925800000,"open":"1872.65","high":"1875","low":"1865.27","close":"1867.49","volume":"510586.9","vol_ccy":"51058.69","vol_ccy_quote":"95448857.65556","confirm":1},{"ts":1785927600000,"open":"1867.49","high":"1870.25","low":"1867.36","close":"1867.59","volume":"204521.76","vol_ccy":"20452.176","vol_ccy_quote":"38215468.80028","confirm":1},{"ts":1785929400000,"open":"1867.6","high":"1870.18","low":"1866.38","close":"1868.07","volume":"179795.05","vol_ccy":"17979.505","vol_ccy_quote":"33586790.90587","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1884","low":"1866.83","close":"1881.89","volume":"1685470.02","vol_ccy":"168547.002","vol_ccy_quote":"316491003.32159","confirm":1},{"ts":1785933000000,"open":"1881.9","high":"1884","low":"1873.53","close":"1875.01","volume":"779977.86","vol_ccy":"77997.786","vol_ccy_quote":"146450136.71061","confirm":1},{"ts":1785934800000,"open":"1875","high":"1876.5","low":"1865.82","close":"1868.74","volume":"1057142.07","vol_ccy":"105714.207","vol_ccy_quote":"197641313.76936","confirm":1},{"ts":1785936600000,"open":"1868.74","high":"1879","low":"1855","close":"1877.84","volume":"3419082.91","vol_ccy":"341908.291","vol_ccy_quote":"637779786.70121","confirm":1},{"ts":1785938400000,"open":"1877.84","high":"1882","low":"1870.02","close":"1871.01","volume":"1771673.46","vol_ccy":"177167.346","vol_ccy_quote":"332490461.20987","confirm":1},{"ts":1785940200000,"open":"1871","high":"1877.66","low":"1868.36","close":"1874.8","volume":"883838","vol_ccy":"88383.8","vol_ccy_quote":"165524084.53369","confirm":1},{"ts":1785942000000,"open":"1874.8","high":"1881.8","low":"1872.1","close":"1876","volume":"1000479.08","vol_ccy":"100047.908","vol_ccy_quote":"187796767.6131","confirm":1},{"ts":1785943800000,"open":"1876","high":"1881.2","low":"1872","close":"1872.81","volume":"580883.58","vol_ccy":"58088.358","vol_ccy_quote":"109006508.75461","confirm":1},{"ts":1785945600000,"open":"1872.8","high":"1896.39","low":"1872.33","close":"1895","volume":"2442598.59","vol_ccy":"244259.859","vol_ccy_quote":"460506083.88066","confirm":1},{"ts":1785947400000,"open":"1895","high":"1896.46","low":"1887.56","close":"1894.89","volume":"1361119.61","vol_ccy":"136111.961","vol_ccy_quote":"257490238.97174","confirm":1},{"ts":1785949200000,"open":"1894.9","high":"1897.92","low":"1890.23","close":"1891.85","volume":"842554.67","vol_ccy":"84255.467","vol_ccy_quote":"159598521.147","confirm":1},{"ts":1785951000000,"open":"1891.85","high":"1917.24","low":"1891.49","close":"1916.13","volume":"2958147.2","vol_ccy":"295814.72","vol_ccy_quote":"564451282.23738","confirm":1},{"ts":1785952800000,"open":"1916.13","high":"1927.76","low":"1913.2","close":"1918.68","volume":"2211533.57","vol_ccy":"221153.357","vol_ccy_quote":"424454516.89218","confirm":1},{"ts":1785954600000,"open":"1918.67","high":"1920.66","low":"1914.31","close":"1917.23","volume":"531415.07","vol_ccy":"53141.507","vol_ccy_quote":"101879956.61868","confirm":1},{"ts":1785956400000,"open":"1917.22","high":"1920","low":"1915","close":"1918.33","volume":"584229.81","vol_ccy":"58422.981","vol_ccy_quote":"112028480.60618","confirm":1},{"ts":1785958200000,"open":"1918.34","high":"1920","low":"1915.2","close":"1916.08","volume":"362892.29","vol_ccy":"36289.229","vol_ccy_quote":"69605291.31846","confirm":1},{"ts":1785960000000,"open":"1916.09","high":"1921.98","low":"1916","close":"1919.43","volume":"577595","vol_ccy":"57759.5","vol_ccy_quote":"110814959.66791","confirm":1},{"ts":1785961800000,"open":"1919.44","high":"1924.11","low":"1916","close":"1916.31","volume":"360202.46","vol_ccy":"36020.246","vol_ccy_quote":"69151126.81675","confirm":1},{"ts":1785963600000,"open":"1916.3","high":"1916.75","low":"1907.17","close":"1910","volume":"675406.73","vol_ccy":"67540.673","vol_ccy_quote":"129077579.40789","confirm":1},{"ts":1785965400000,"open":"1910","high":"1911.49","low":"1906.05","close":"1908.03","volume":"385802.76","vol_ccy":"38580.276","vol_ccy_quote":"73625309.24212","confirm":1},{"ts":1785967200000,"open":"1908.02","high":"1912.79","low":"1905.5","close":"1911.39","volume":"303133.32","vol_ccy":"30313.332","vol_ccy_quote":"57889097.24173","confirm":1},{"ts":1785969000000,"open":"1911.4","high":"1912","low":"1905.83","close":"1906.1","volume":"239631.98","vol_ccy":"23963.198","vol_ccy_quote":"45748009.80872","confirm":1},{"ts":1785970800000,"open":"1906.09","high":"1911.65","low":"1903.6","close":"1909.24","volume":"357582.52","vol_ccy":"35758.252","vol_ccy_quote":"68200404.07868","confirm":1},{"ts":1785972600000,"open":"1909.24","high":"1910.5","low":"1907","close":"1907.99","volume":"195796.52","vol_ccy":"19579.652","vol_ccy_quote":"37370623.84838","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1913.33","low":"1906.34","close":"1910.89","volume":"521374.41","vol_ccy":"52137.441","vol_ccy_quote":"99565410.77119","confirm":1},{"ts":1785976200000,"open":"1910.89","high":"1911.7","low":"1907.73","close":"1909.58","volume":"172466.64","vol_ccy":"17246.664","vol_ccy_quote":"32940608.6349","confirm":1},{"ts":1785978000000,"open":"1909.59","high":"1910.44","low":"1904.23","close":"1904.23","volume":"323922.91","vol_ccy":"32392.291","vol_ccy_quote":"61768103.32937","confirm":1},{"ts":1785979800000,"open":"1904.23","high":"1909.16","low":"1902.6","close":"1906.15","volume":"402766.54","vol_ccy":"40276.654","vol_ccy_quote":"76763129.68526","confirm":1},{"ts":1785981600000,"open":"1906.14","high":"1910.27","low":"1894.49","close":"1897.91","volume":"1268173","vol_ccy":"126817.3","vol_ccy_quote":"240942289.76102","confirm":1},{"ts":1785983400000,"open":"1897.91","high":"1900.9","low":"1894.05","close":"1898.5","volume":"457910.24","vol_ccy":"45791.024","vol_ccy_quote":"86891464.0943","confirm":1},{"ts":1785985200000,"open":"1898.5","high":"1898.55","low":"1894.51","close":"1896.06","volume":"271161.96","vol_ccy":"27116.196","vol_ccy_quote":"51428020.8152","confirm":1},{"ts":1785987000000,"open":"1896.07","high":"1898.88","low":"1894.95","close":"1898.13","volume":"241006.06","vol_ccy":"24100.606","vol_ccy_quote":"45720563.20774","confirm":1},{"ts":1785988800000,"open":"1898.14","high":"1905.8","low":"1895","close":"1905.48","volume":"589033.28","vol_ccy":"58903.328","vol_ccy_quote":"111990366.03765","confirm":1},{"ts":1785990600000,"open":"1905.48","high":"1907.84","low":"1903.69","close":"1906.85","volume":"426161.14","vol_ccy":"42616.114","vol_ccy_quote":"81219590.13731","confirm":1},{"ts":1785992400000,"open":"1906.84","high":"1917.8","low":"1906.32","close":"1910.96","volume":"1435369.31","vol_ccy":"143536.931","vol_ccy_quote":"274551009.94936","confirm":1},{"ts":1785994200000,"open":"1910.95","high":"1913.46","low":"1909.22","close":"1913.45","volume":"310735.22","vol_ccy":"31073.522","vol_ccy_quote":"59383392.62603","confirm":1},{"ts":1785996000000,"open":"1913.46","high":"1913.67","low":"1908.5","close":"1912.11","volume":"290848.03","vol_ccy":"29084.803","vol_ccy_quote":"55573346.59426","confirm":1},{"ts":1785997800000,"open":"1912.12","high":"1913.5","low":"1910.87","close":"1912.66","volume":"151634.04","vol_ccy":"15163.404","vol_ccy_quote":"28997372.38247","confirm":1},{"ts":1785999600000,"open":"1912.66","high":"1914.4","low":"1911.05","close":"1911.52","volume":"186276.16","vol_ccy":"18627.616","vol_ccy_quote":"35628441.02012","confirm":1},{"ts":1786001400000,"open":"1911.53","high":"1911.7","low":"1906.67","close":"1908.54","volume":"396685.42","vol_ccy":"39668.542","vol_ccy_quote":"75720791.7082","confirm":1},{"ts":1786003200000,"open":"1908.55","high":"1912.81","low":"1907.55","close":"1912.81","volume":"369676.05","vol_ccy":"36967.605","vol_ccy_quote":"70598578.37834","confirm":1},{"ts":1786005000000,"open":"1912.81","high":"1921.18","low":"1911.04","close":"1915.33","volume":"688340.67","vol_ccy":"68834.067","vol_ccy_quote":"131881200.03918","confirm":1},{"ts":1786006800000,"open":"1915.32","high":"1916","low":"1905.14","close":"1908.15","volume":"813846.39","vol_ccy":"81384.639","vol_ccy_quote":"155420562.19849","confirm":1},{"ts":1786008600000,"open":"1908.14","high":"1908.39","low":"1903.9","close":"1907.01","volume":"432679.1","vol_ccy":"43267.91","vol_ccy_quote":"82485738.15184","confirm":1},{"ts":1786010400000,"open":"1907.01","high":"1907.01","low":"1900.68","close":"1904.92","volume":"587829.41","vol_ccy":"58782.941","vol_ccy_quote":"111901002.13225","confirm":1},{"ts":1786012200000,"open":"1904.93","high":"1905.32","low":"1900.79","close":"1901.98","volume":"341429.18","vol_ccy":"34142.918","vol_ccy_quote":"64976946.76625","confirm":1},{"ts":1786014000000,"open":"1901.99","high":"1906.47","low":"1895.61","close":"1904.75","volume":"752841.41","vol_ccy":"75284.141","vol_ccy_quote":"143097627.33198","confirm":1},{"ts":1786015800000,"open":"1904.75","high":"1908.41","low":"1904.69","close":"1906.91","volume":"279578.15","vol_ccy":"27957.815","vol_ccy_quote":"53313715.09721","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1907","low":"1900.5","close":"1904.15","volume":"411197.15","vol_ccy":"41119.715","vol_ccy_quote":"78248919.23647","confirm":1},{"ts":1786019400000,"open":"1904.16","high":"1905.77","low":"1898.1","close":"1898.23","volume":"279127.38","vol_ccy":"27912.738","vol_ccy_quote":"53085266.94798","confirm":1},{"ts":1786021200000,"open":"1898.23","high":"1899.89","low":"1891.21","close":"1897.02","volume":"1064624.67","vol_ccy":"106462.467","vol_ccy_quote":"201741143.96738","confirm":1},{"ts":1786023000000,"open":"1897.02","high":"1910.4","low":"1892.43","close":"1906.49","volume":"1355364.66","vol_ccy":"135536.466","vol_ccy_quote":"258020810.66555","confirm":1},{"ts":1786024800000,"open":"1906.49","high":"1912","low":"1904.02","close":"1905.99","volume":"784362.05","vol_ccy":"78436.205","vol_ccy_quote":"149665913.67821","confirm":1},{"ts":1786026600000,"open":"1906","high":"1918","low":"1902.09","close":"1914","volume":"1124314.8","vol_ccy":"112431.48","vol_ccy_quote":"214912119.49312","confirm":1},{"ts":1786028400000,"open":"1914","high":"1919.4","low":"1911.37","close":"1915.99","volume":"971967.18","vol_ccy":"97196.718","vol_ccy_quote":"186147660.00022","confirm":1},{"ts":1786030200000,"open":"1916","high":"1918.43","low":"1909.03","close":"1909.8","volume":"563873.93","vol_ccy":"56387.393","vol_ccy_quote":"107900975.52449","confirm":1},{"ts":1786032000000,"open":"1909.81","high":"1912.8","low":"1907.54","close":"1910.97","volume":"600100.4","vol_ccy":"60010.04","vol_ccy_quote":"114600209.96192","confirm":1},{"ts":1786033800000,"open":"1910.98","high":"1916","low":"1909.4","close":"1914.84","volume":"311575.09","vol_ccy":"31157.509","vol_ccy_quote":"59623486.78468","confirm":1},{"ts":1786035600000,"open":"1914.84","high":"1917.5","low":"1912.58","close":"1913.3","volume":"212008.13","vol_ccy":"21200.813","vol_ccy_quote":"40602274.49287","confirm":1},{"ts":1786037400000,"open":"1913.31","high":"1916.19","low":"1909.4","close":"1913.21","volume":"240358.48","vol_ccy":"24035.848","vol_ccy_quote":"45969165.1176","confirm":1},{"ts":1786039200000,"open":"1913.21","high":"1913.4","low":"1908.08","close":"1910.77","volume":"191724.98","vol_ccy":"19172.498","vol_ccy_quote":"36627594.68374","confirm":1},{"ts":1786041000000,"open":"1910.77","high":"1910.9","low":"1903.13","close":"1905.28","volume":"352542.55","vol_ccy":"35254.255","vol_ccy_quote":"67182739.0366","confirm":1},{"ts":1786042800000,"open":"1905.29","high":"1908.92","low":"1905.07","close":"1906","volume":"182394.54","vol_ccy":"18239.454","vol_ccy_quote":"34785793.27706","confirm":1},{"ts":1786044600000,"open":"1906.01","high":"1910.45","low":"1905.35","close":"1909.02","volume":"148609.91","vol_ccy":"14860.991","vol_ccy_quote":"28351120.28196","confirm":1},{"ts":1786046400000,"open":"1909.03","high":"1910.02","low":"1905.4","close":"1906.19","volume":"124564.4","vol_ccy":"12456.44","vol_ccy_quote":"23766309.07064","confirm":1},{"ts":1786048200000,"open":"1906.19","high":"1908.19","low":"1905","close":"1906.26","volume":"77356.71","vol_ccy":"7735.671","vol_ccy_quote":"14747474.06207","confirm":1},{"ts":1786050000000,"open":"1906.27","high":"1908.81","low":"1905.72","close":"1906.72","volume":"106092.61","vol_ccy":"10609.261","vol_ccy_quote":"20232674.8003","confirm":1},{"ts":1786051800000,"open":"1906.73","high":"1908.18","low":"1905.09","close":"1905.37","volume":"75945.93","vol_ccy":"7594.593","vol_ccy_quote":"14477241.25747","confirm":1},{"ts":1786053600000,"open":"1905.37","high":"1906.66","low":"1901.77","close":"1903.41","volume":"153733.55","vol_ccy":"15373.355","vol_ccy_quote":"29268269.43649","confirm":1},{"ts":1786055400000,"open":"1903.41","high":"1904.72","low":"1901.6","close":"1904.16","volume":"110754.04","vol_ccy":"11075.404","vol_ccy_quote":"21077256.96207","confirm":1},{"ts":1786057200000,"open":"1904.15","high":"1905.2","low":"1899.1","close":"1900.84","volume":"265987.87","vol_ccy":"26598.787","vol_ccy_quote":"50572075.46646","confirm":1},{"ts":1786059000000,"open":"1900.85","high":"1903.81","low":"1898.05","close":"1903.35","volume":"239183.49","vol_ccy":"23918.349","vol_ccy_quote":"45457143.36101","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1904.61","low":"1899","close":"1901","volume":"268406.5","vol_ccy":"26840.65","vol_ccy_quote":"51036468.72414","confirm":1},{"ts":1786062600000,"open":"1901.01","high":"1903.91","low":"1899.26","close":"1903.06","volume":"205603.28","vol_ccy":"20560.328","vol_ccy_quote":"39105494.26032","confirm":1},{"ts":1786064400000,"open":"1903.05","high":"1906.8","low":"1901.53","close":"1904.46","volume":"300867.11","vol_ccy":"30086.711","vol_ccy_quote":"57289462.78249","confirm":1},{"ts":1786066200000,"open":"1904.47","high":"1905.5","low":"1898.22","close":"1902.61","volume":"303318.45","vol_ccy":"30331.845","vol_ccy_quote":"57680214.91186","confirm":1},{"ts":1786068000000,"open":"1902.61","high":"1908","low":"1896.38","close":"1899.75","volume":"559647.13","vol_ccy":"55964.713","vol_ccy_quote":"106484541.66683","confirm":1},{"ts":1786069800000,"open":"1899.75","high":"1904.32","low":"1898.73","close":"1902","volume":"269328.13","vol_ccy":"26932.813","vol_ccy_quote":"51212792.25229","confirm":1},{"ts":1786071600000,"open":"1902.01","high":"1903.22","low":"1898.2","close":"1899.49","volume":"210450.98","vol_ccy":"21045.098","vol_ccy_quote":"39993700.84222","confirm":1},{"ts":1786073400000,"open":"1899.5","high":"1901.43","low":"1895.39","close":"1896.78","volume":"257987.8","vol_ccy":"25798.78","vol_ccy_quote":"48963066.67045","confirm":1},{"ts":1786075200000,"open":"1896.78","high":"1900","low":"1895.15","close":"1898.37","volume":"297899.57","vol_ccy":"29789.957","vol_ccy_quote":"56533848.46615","confirm":1},{"ts":1786077000000,"open":"1898.36","high":"1899.98","low":"1893.5","close":"1896.65","volume":"385405.26","vol_ccy":"38540.526","vol_ccy_quote":"73076324.83701","confirm":1},{"ts":1786078800000,"open":"1896.65","high":"1897.95","low":"1895.2","close":"1895.7","volume":"210105.49","vol_ccy":"21010.549","vol_ccy_quote":"39847592.74287","confirm":1},{"ts":1786080600000,"open":"1895.7","high":"1901.87","low":"1894.68","close":"1900.7","volume":"309947.85","vol_ccy":"30994.785","vol_ccy_quote":"58857111.25552","confirm":1},{"ts":1786082400000,"open":"1900.7","high":"1906.66","low":"1899.09","close":"1904.9","volume":"653299.33","vol_ccy":"65329.933","vol_ccy_quote":"124374508.428","confirm":1},{"ts":1786084200000,"open":"1904.9","high":"1905.8","low":"1902.06","close":"1903.69","volume":"293900.46","vol_ccy":"29390.046","vol_ccy_quote":"55954185.64512","confirm":1},{"ts":1786086000000,"open":"1903.69","high":"1906.45","low":"1901.5","close":"1904.71","volume":"317444.68","vol_ccy":"31744.468","vol_ccy_quote":"60468231.12979","confirm":1},{"ts":1786087800000,"open":"1904.71","high":"1904.75","low":"1901.6","close":"1901.61","volume":"154303.28","vol_ccy":"15430.328","vol_ccy_quote":"29361763.23866","confirm":1},{"ts":1786089600000,"open":"1901.61","high":"1906.2","low":"1901.13","close":"1905.31","volume":"290222.92","vol_ccy":"29022.292","vol_ccy_quote":"55264380.66879","confirm":1},{"ts":1786091400000,"open":"1905.32","high":"1914.33","low":"1905","close":"1909.75","volume":"652771.46","vol_ccy":"65277.146","vol_ccy_quote":"124645288.74994","confirm":1},{"ts":1786093200000,"open":"1909.75","high":"1914.25","low":"1909.63","close":"1910.42","volume":"668392.97","vol_ccy":"66839.297","vol_ccy_quote":"127767744.25612","confirm":1},{"ts":1786095000000,"open":"1910.43","high":"1917.21","low":"1909.65","close":"1912.48","volume":"653726","vol_ccy":"65372.6","vol_ccy_quote":"125160494.03267","confirm":1},{"ts":1786096800000,"open":"1912.48","high":"1915.2","low":"1911.93","close":"1913.93","volume":"184987.97","vol_ccy":"18498.797","vol_ccy_quote":"35395884.84368","confirm":1},{"ts":1786098600000,"open":"1913.94","high":"1914.03","low":"1911.33","close":"1911.93","volume":"141877.25","vol_ccy":"14187.725","vol_ccy_quote":"27138471.04469","confirm":1},{"ts":1786100400000,"open":"1911.92","high":"1920.52","low":"1911.78","close":"1916.05","volume":"691284.69","vol_ccy":"69128.469","vol_ccy_quote":"132537942.56331","confirm":1},{"ts":1786102200000,"open":"1916.05","high":"1916.94","low":"1913.91","close":"1915.58","volume":"177492.12","vol_ccy":"17749.212","vol_ccy_quote":"33996208.68369","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1937.16","low":"1915.58","close":"1932.33","volume":"2823592.57","vol_ccy":"282359.257","vol_ccy_quote":"544754250.14094","confirm":1},{"ts":1786105800000,"open":"1932.32","high":"1944","low":"1921.41","close":"1931.15","volume":"2331960.5","vol_ccy":"233196.05","vol_ccy_quote":"450472257.95339","confirm":1},{"ts":1786107600000,"open":"1931.14","high":"1933","low":"1925.02","close":"1927.2","volume":"499381.41","vol_ccy":"49938.141","vol_ccy_quote":"96320847.9138","confirm":1},{"ts":1786109400000,"open":"1927.21","high":"1933.99","low":"1920.4","close":"1922.61","volume":"1134993.06","vol_ccy":"113499.306","vol_ccy_quote":"218663108.73921","confirm":1},{"ts":1786111200000,"open":"1922.61","high":"1924","low":"1909.33","close":"1922.76","volume":"2208418.87","vol_ccy":"220841.887","vol_ccy_quote":"423108076.82093","confirm":1},{"ts":1786113000000,"open":"1922.76","high":"1925.8","low":"1910.39","close":"1912.8","volume":"1046854.75","vol_ccy":"104685.475","vol_ccy_quote":"200843482.34121","confirm":1},{"ts":1786114800000,"open":"1912.8","high":"1918.9","low":"1912.11","close":"1915.94","volume":"434292.46","vol_ccy":"43429.246","vol_ccy_quote":"83174412.49838","confirm":1},{"ts":1786116600000,"open":"1915.95","high":"1920.6","low":"1915.4","close":"1917.14","volume":"429690.03","vol_ccy":"42969.003","vol_ccy_quote":"82405383.1677","confirm":1},{"ts":1786118400000,"open":"1917.14","high":"1924.34","low":"1912.44","close":"1914.15","volume":"879815.05","vol_ccy":"87981.505","vol_ccy_quote":"168796064.70481","confirm":1},{"ts":1786120200000,"open":"1914.15","high":"1915.79","low":"1908.41","close":"1908.71","volume":"450229.89","vol_ccy":"45022.989","vol_ccy_quote":"86094433.34566","confirm":1},{"ts":1786122000000,"open":"1908.71","high":"1910.77","low":"1902.72","close":"1907.29","volume":"731329.14","vol_ccy":"73132.914","vol_ccy_quote":"139483875.22587","confirm":1},{"ts":1786123800000,"open":"1907.29","high":"1912.79","low":"1904","close":"1911.67","volume":"569540.7","vol_ccy":"56954.07","vol_ccy_quote":"108750088.37844","confirm":1},{"ts":1786125600000,"open":"1911.66","high":"1914.65","low":"1911.09","close":"1911.71","volume":"330100.34","vol_ccy":"33010.034","vol_ccy_quote":"63155108.7885","confirm":1},{"ts":1786127400000,"open":"1911.71","high":"1913.12","low":"1905.5","close":"1909.04","volume":"245463.16","vol_ccy":"24546.316","vol_ccy_quote":"46836401.74716","confirm":1},{"ts":1786129200000,"open":"1909.04","high":"1917.63","low":"1909.04","close":"1916.1","volume":"434185.54","vol_ccy":"43418.554","vol_ccy_quote":"83096969.58442","confirm":1},{"ts":1786131000000,"open":"1916.1","high":"1919.56","low":"1915.8","close":"1917.87","volume":"259291.69","vol_ccy":"25929.169","vol_ccy_quote":"49723571.15199","confirm":1},{"ts":1786132800000,"open":"1917.87","high":"1919.99","low":"1915.25","close":"1916","volume":"135612.87","vol_ccy":"13561.287","vol_ccy_quote":"26003133.36581","confirm":1},{"ts":1786134600000,"open":"1916.01","high":"1916.01","low":"1913.27","close":"1913.93","volume":"105668.13","vol_ccy":"10566.813","vol_ccy_quote":"20231396.6479","confirm":1},{"ts":1786136400000,"open":"1913.93","high":"1915.44","low":"1911.76","close":"1912.99","volume":"116578.04","vol_ccy":"11657.804","vol_ccy_quote":"22307009.15585","confirm":1},{"ts":1786138200000,"open":"1912.98","high":"1922.9","low":"1912.76","close":"1915.73","volume":"373905.52","vol_ccy":"37390.552","vol_ccy_quote":"71716657.47742","confirm":1},{"ts":1786140000000,"open":"1915.73","high":"1915.81","low":"1913.93","close":"1914.36","volume":"62469.8","vol_ccy":"6246.98","vol_ccy_quote":"11960994.54254","confirm":1},{"ts":1786141800000,"open":"1914.36","high":"1914.8","low":"1912.95","close":"1913.96","volume":"62387.95","vol_ccy":"6238.795","vol_ccy_quote":"11938977.45935","confirm":1},{"ts":1786143600000,"open":"1913.95","high":"1915.45","low":"1913.82","close":"1914.11","volume":"51373.63","vol_ccy":"5137.363","vol_ccy_quote":"9836153.1275","confirm":1},{"ts":1786145400000,"open":"1914.1","high":"1915.64","low":"1912.96","close":"1912.97","volume":"84782.78","vol_ccy":"8478.278","vol_ccy_quote":"16231031.91177","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1914.02","low":"1911.5","close":"1913.36","volume":"112881.33","vol_ccy":"11288.133","vol_ccy_quote":"21591903.94368","confirm":1},{"ts":1786149000000,"open":"1913.36","high":"1913.98","low":"1913.22","close":"1913.66","volume":"59100.06","vol_ccy":"5910.006","vol_ccy_quote":"11309183.2536","confirm":1},{"ts":1786150800000,"open":"1913.66","high":"1915.57","low":"1913.23","close":"1914","volume":"122594.97","vol_ccy":"12259.497","vol_ccy_quote":"23468202.47614","confirm":1},{"ts":1786152600000,"open":"1914","high":"1915.09","low":"1913.66","close":"1914.04","volume":"67832.74","vol_ccy":"6783.274","vol_ccy_quote":"12985035.15245","confirm":1},{"ts":1786154400000,"open":"1914.04","high":"1914.04","low":"1911.36","close":"1912.61","volume":"109420.59","vol_ccy":"10942.059","vol_ccy_quote":"20928951.41397","confirm":1},{"ts":1786156200000,"open":"1912.6","high":"1913.83","low":"1911.81","close":"1912.34","volume":"85637.8","vol_ccy":"8563.78","vol_ccy_quote":"16379459.57649","confirm":1},{"ts":1786158000000,"open":"1912.35","high":"1915.7","low":"1912.27","close":"1915.7","volume":"131160.78","vol_ccy":"13116.078","vol_ccy_quote":"25104792.53906","confirm":1},{"ts":1786159800000,"open":"1915.69","high":"1918.45","low":"1915.69","close":"1917","volume":"233484.3","vol_ccy":"23348.43","vol_ccy_quote":"44763334.5886","confirm":1},{"ts":1786161600000,"open":"1917.01","high":"1918.51","low":"1915.38","close":"1916.33","volume":"109962.66","vol_ccy":"10996.266","vol_ccy_quote":"21075090.34791","confirm":1},{"ts":1786163400000,"open":"1916.33","high":"1917.97","low":"1915.74","close":"1916.09","volume":"71707.08","vol_ccy":"7170.708","vol_ccy_quote":"13745406.92894","confirm":1},{"ts":1786165200000,"open":"1916.09","high":"1916.78","low":"1915.09","close":"1916.35","volume":"75886.08","vol_ccy":"7588.608","vol_ccy_quote":"14539480.9278","confirm":1},{"ts":1786167000000,"open":"1916.35","high":"1918","low":"1914.64","close":"1916.66","volume":"111489.95","vol_ccy":"11148.995","vol_ccy_quote":"21365230.61636","confirm":1},{"ts":1786168800000,"open":"1916.67","high":"1917","low":"1915.47","close":"1915.78","volume":"47011.52","vol_ccy":"4701.152","vol_ccy_quote":"9008632.20199","confirm":1},{"ts":1786170600000,"open":"1915.78","high":"1917.12","low":"1915.08","close":"1915.72","volume":"71675.7","vol_ccy":"7167.57","vol_ccy_quote":"13732761.31569","confirm":1},{"ts":1786172400000,"open":"1915.72","high":"1916.08","low":"1915.08","close":"1915.08","volume":"46570.34","vol_ccy":"4657.034","vol_ccy_quote":"8919821.85063","confirm":1},{"ts":1786174200000,"open":"1915.09","high":"1915.09","low":"1913.1","close":"1914.4","volume":"97910.39","vol_ccy":"9791.039","vol_ccy_quote":"18739540.6298","confirm":1},{"ts":1786176000000,"open":"1914.4","high":"1915.37","low":"1914.02","close":"1915.37","volume":"51400.25","vol_ccy":"5140.025","vol_ccy_quote":"9840916.8433","confirm":1},{"ts":1786177800000,"open":"1915.37","high":"1917","low":"1915.3","close":"1916.13","volume":"119687.91","vol_ccy":"11968.791","vol_ccy_quote":"22936135.68825","confirm":1},{"ts":1786179600000,"open":"1916.14","high":"1916.71","low":"1915.3","close":"1915.66","volume":"71423.14","vol_ccy":"7142.314","vol_ccy_quote":"13683705.21","confirm":1},{"ts":1786181400000,"open":"1915.66","high":"1922.18","low":"1915.65","close":"1917.81","volume":"299637.73","vol_ccy":"29963.773","vol_ccy_quote":"57508584.62601","confirm":1},{"ts":1786183200000,"open":"1917.81","high":"1921.89","low":"1917.7","close":"1921.58","volume":"182678.04","vol_ccy":"18267.804","vol_ccy_quote":"35073338.58454","confirm":1},{"ts":1786185000000,"open":"1921.58","high":"1921.59","low":"1919.46","close":"1920.14","volume":"92969.81","vol_ccy":"9296.981","vol_ccy_quote":"17852641.7885","confirm":1},{"ts":1786186800000,"open":"1920.15","high":"1922.8","low":"1918.6","close":"1919.06","volume":"164975.4","vol_ccy":"16497.54","vol_ccy_quote":"31680512.17179","confirm":1},{"ts":1786188600000,"open":"1919.06","high":"1920.29","low":"1918.33","close":"1919.75","volume":"83701.08","vol_ccy":"8370.108","vol_ccy_quote":"16063446.40058","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1921.57","low":"1917.51","close":"1919.01","volume":"214153.25","vol_ccy":"21415.325","vol_ccy_quote":"41097443.99231","confirm":1},{"ts":1786192200000,"open":"1919.02","high":"1919.97","low":"1918.08","close":"1918.21","volume":"76294.81","vol_ccy":"7629.481","vol_ccy_quote":"14642364.91342","confirm":1},{"ts":1786194000000,"open":"1918.21","high":"1919.65","low":"1918.1","close":"1918.18","volume":"71363.94","vol_ccy":"7136.394","vol_ccy_quote":"13692824.76907","confirm":1},{"ts":1786195800000,"open":"1918.18","high":"1919.27","low":"1917.46","close":"1919.27","volume":"64842.5","vol_ccy":"6484.25","vol_ccy_quote":"12437453.6885","confirm":1},{"ts":1786197600000,"open":"1919.26","high":"1923.38","low":"1919.26","close":"1922.76","volume":"232240.48","vol_ccy":"23224.048","vol_ccy_quote":"44622602.21884","confirm":1},{"ts":1786199400000,"open":"1922.76","high":"1925.71","low":"1920.89","close":"1922.86","volume":"451901.48","vol_ccy":"45190.148","vol_ccy_quote":"86902643.16585","confirm":1},{"ts":1786201200000,"open":"1922.87","high":"1923.7","low":"1921.08","close":"1921.7","volume":"138200.47","vol_ccy":"13820.047","vol_ccy_quote":"26564614.51043","confirm":1},{"ts":1786203000000,"open":"1921.69","high":"1922.93","low":"1920.23","close":"1921.77","volume":"128905.89","vol_ccy":"12890.589","vol_ccy_quote":"24766961.05828","confirm":1},{"ts":1786204800000,"open":"1921.78","high":"1924.02","low":"1921.15","close":"1921.48","volume":"94853.63","vol_ccy":"9485.363","vol_ccy_quote":"18233754.08377","confirm":1},{"ts":1786206600000,"open":"1921.48","high":"1921.64","low":"1920.39","close":"1921.61","volume":"80047.13","vol_ccy":"8004.713","vol_ccy_quote":"15377538.27978","confirm":1},{"ts":1786208400000,"open":"1921.6","high":"1923","low":"1921.11","close":"1922.98","volume":"71077.49","vol_ccy":"7107.749","vol_ccy_quote":"13660336.63746","confirm":1},{"ts":1786210200000,"open":"1922.98","high":"1925.57","low":"1922.68","close":"1922.89","volume":"150288.34","vol_ccy":"15028.834","vol_ccy_quote":"28919244.89548","confirm":1},{"ts":1786212000000,"open":"1922.9","high":"1922.9","low":"1918.7","close":"1919.67","volume":"170799.95","vol_ccy":"17079.995","vol_ccy_quote":"32802479.94002","confirm":1},{"ts":1786213800000,"open":"1919.67","high":"1920.88","low":"1919.2","close":"1920.44","volume":"63340.8","vol_ccy":"6334.08","vol_ccy_quote":"12162000.89041","confirm":1},{"ts":1786215600000,"open":"1920.44","high":"1920.5","low":"1919","close":"1919.01","volume":"47922.65","vol_ccy":"4792.265","vol_ccy_quote":"9201462.36814","confirm":1},{"ts":1786217400000,"open":"1919.01","high":"1920.69","low":"1918.64","close":"1919.51","volume":"99860.58","vol_ccy":"9986.058","vol_ccy_quote":"19166871.33491","confirm":1},{"ts":1786219200000,"open":"1919.5","high":"1919.71","low":"1918.85","close":"1918.91","volume":"34171.17","vol_ccy":"3417.117","vol_ccy_quote":"6558346.19772","confirm":1},{"ts":1786221000000,"open":"1918.91","high":"1920.3","low":"1918.91","close":"1919.4","volume":"24135.89","vol_ccy":"2413.589","vol_ccy_quote":"4633725.33512","confirm":1},{"ts":1786222800000,"open":"1919.41","high":"1920.72","low":"1919.21","close":"1920.02","volume":"34468.51","vol_ccy":"3446.851","vol_ccy_quote":"6617338.71678","confirm":1},{"ts":1786224600000,"open":"1920.03","high":"1921.97","low":"1919.53","close":"1920","volume":"55921.98","vol_ccy":"5592.198","vol_ccy_quote":"10740648.06486","confirm":1},{"ts":1786226400000,"open":"1920","high":"1920.8","low":"1918.5","close":"1919.82","volume":"62316.07","vol_ccy":"6231.607","vol_ccy_quote":"11960574.01896","confirm":1},{"ts":1786228200000,"open":"1919.83","high":"1919.83","low":"1915.34","close":"1915.94","volume":"146584.61","vol_ccy":"14658.461","vol_ccy_quote":"28106022.20369","confirm":1},{"ts":1786230000000,"open":"1915.93","high":"1916.59","low":"1914","close":"1916","volume":"186435.38","vol_ccy":"18643.538","vol_ccy_quote":"35709511.73439","confirm":1},{"ts":1786231800000,"open":"1916.01","high":"1918.21","low":"1915.88","close":"1916.29","volume":"171839.1","vol_ccy":"17183.91","vol_ccy_quote":"32945739.35572","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1918.08","low":"1915.56","close":"1916.88","volume":"191324.33","vol_ccy":"19132.433","vol_ccy_quote":"36676318.57465","confirm":1},{"ts":1786235400000,"open":"1916.89","high":"1918.05","low":"1915.58","close":"1917.16","volume":"99897.5","vol_ccy":"9989.75","vol_ccy_quote":"19147603.55116","confirm":1},{"ts":1786237200000,"open":"1917.16","high":"1919.49","low":"1913.39","close":"1913.56","volume":"141722.09","vol_ccy":"14172.209","vol_ccy_quote":"27165505.72645","confirm":1},{"ts":1786239000000,"open":"1913.56","high":"1916","low":"1912.5","close":"1915.46","volume":"215045.67","vol_ccy":"21504.567","vol_ccy_quote":"41171039.29513","confirm":1},{"ts":1786240800000,"open":"1915.45","high":"1916.31","low":"1914.23","close":"1915.73","volume":"91075.43","vol_ccy":"9107.543","vol_ccy_quote":"17444745.76109","confirm":1},{"ts":1786242600000,"open":"1915.72","high":"1915.73","low":"1913","close":"1914.23","volume":"135463.28","vol_ccy":"13546.328","vol_ccy_quote":"25931403.64845","confirm":1},{"ts":1786244400000,"open":"1914.23","high":"1914.23","low":"1912","close":"1913.36","volume":"196580.51","vol_ccy":"19658.051","vol_ccy_quote":"37600563.77724","confirm":1},{"ts":1786246200000,"open":"1913.36","high":"1914","low":"1913.28","close":"1913.29","volume":"121878.03","vol_ccy":"12187.803","vol_ccy_quote":"23321384.54177","confirm":1},{"ts":1786248000000,"open":"1913.28","high":"1915.2","low":"1912.96","close":"1913.71","volume":"186841.48","vol_ccy":"18684.148","vol_ccy_quote":"35760402.73456","confirm":1},{"ts":1786249800000,"open":"1913.7","high":"1913.71","low":"1912.2","close":"1912.66","volume":"70631.77","vol_ccy":"7063.177","vol_ccy_quote":"13510301.54776","confirm":1},{"ts":1786251600000,"open":"1912.65","high":"1914.37","low":"1912.47","close":"1913.43","volume":"105295.37","vol_ccy":"10529.537","vol_ccy_quote":"20148385.34729","confirm":1},{"ts":1786253400000,"open":"1913.42","high":"1914","low":"1913.26","close":"1913.92","volume":"51653.47","vol_ccy":"5165.347","vol_ccy_quote":"9884402.0357","confirm":1},{"ts":1786255200000,"open":"1913.92","high":"1916.4","low":"1913.27","close":"1916.34","volume":"148992.51","vol_ccy":"14899.251","vol_ccy_quote":"28532163.41041","confirm":1},{"ts":1786257000000,"open":"1916.34","high":"1918.67","low":"1916.33","close":"1918.37","volume":"194175.36","vol_ccy":"19417.536","vol_ccy_quote":"37230674.90701","confirm":1},{"ts":1786258800000,"open":"1918.36","high":"1918.37","low":"1916.24","close":"1917.12","volume":"160673.05","vol_ccy":"16067.305","vol_ccy_quote":"30809548.56241","confirm":1},{"ts":1786260600000,"open":"1917.11","high":"1918.19","low":"1916.24","close":"1918.19","volume":"105960.42","vol_ccy":"10596.042","vol_ccy_quote":"20309310.02716","confirm":1},{"ts":1786262400000,"open":"1918.18","high":"1924.43","low":"1918.18","close":"1920.57","volume":"486360.11","vol_ccy":"48636.011","vol_ccy_quote":"93446768.50434","confirm":1},{"ts":1786264200000,"open":"1920.57","high":"1920.67","low":"1913.28","close":"1915.31","volume":"447488.79","vol_ccy":"44748.879","vol_ccy_quote":"85719606.07727","confirm":1},{"ts":1786266000000,"open":"1915.3","high":"1915.94","low":"1912.7","close":"1913.51","volume":"196436.77","vol_ccy":"19643.677","vol_ccy_quote":"37602100.86552","confirm":1},{"ts":1786267800000,"open":"1913.51","high":"1920.78","low":"1913.4","close":"1920.65","volume":"247707.58","vol_ccy":"24770.758","vol_ccy_quote":"47506906.59659","confirm":1},{"ts":1786269600000,"open":"1920.65","high":"1922.45","low":"1919.18","close":"1919.56","volume":"304688.6","vol_ccy":"30468.86","vol_ccy_quote":"58524112.70004","confirm":1},{"ts":1786271400000,"open":"1919.56","high":"1920","low":"1918.31","close":"1919.19","volume":"95908.11","vol_ccy":"9590.811","vol_ccy_quote":"18407934.76649","confirm":1},{"ts":1786273200000,"open":"1919.19","high":"1920.71","low":"1919.18","close":"1919.99","volume":"69917.82","vol_ccy":"6991.782","vol_ccy_quote":"13422916.51287","confirm":1},{"ts":1786275000000,"open":"1919.99","high":"1920.52","low":"1917.65","close":"1918.4","volume":"95114.08","vol_ccy":"9511.408","vol_ccy_quote":"18251330.79383","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1918.47","low":"1915.06","close":"1917.3","volume":"169686.88","vol_ccy":"16968.688","vol_ccy_quote":"32523840.7555","confirm":1},{"ts":1786278600000,"open":"1917.31","high":"1917.61","low":"1916.57","close":"1916.91","volume":"60095.16","vol_ccy":"6009.516","vol_ccy_quote":"11520305.33611","confirm":1},{"ts":1786280400000,"open":"1916.9","high":"1925.77","low":"1916.78","close":"1924.25","volume":"507767.4","vol_ccy":"50776.74","vol_ccy_quote":"97616570.19324","confirm":1},{"ts":1786282200000,"open":"1924.25","high":"1924.54","low":"1920.99","close":"1922.38","volume":"506097.36","vol_ccy":"50609.736","vol_ccy_quote":"97299565.96177","confirm":1},{"ts":1786284000000,"open":"1922.38","high":"1925.89","low":"1921.31","close":"1922.52","volume":"228406.41","vol_ccy":"22840.641","vol_ccy_quote":"43936306.13882","confirm":1},{"ts":1786285800000,"open":"1922.52","high":"1925.5","low":"1922.3","close":"1924.16","volume":"166335.73","vol_ccy":"16633.573","vol_ccy_quote":"31997596.11983","confirm":1},{"ts":1786287600000,"open":"1924.17","high":"1926.74","low":"1923.22","close":"1925.54","volume":"300380.79","vol_ccy":"30038.079","vol_ccy_quote":"57839487.50368","confirm":1},{"ts":1786289400000,"open":"1925.54","high":"1926.35","low":"1924.87","close":"1925.56","volume":"153312.47","vol_ccy":"15331.247","vol_ccy_quote":"29520514.1297","confirm":1},{"ts":1786291200000,"open":"1925.57","high":"1925.98","low":"1920.24","close":"1921.57","volume":"248476.37","vol_ccy":"24847.637","vol_ccy_quote":"47788468.74376","confirm":1},{"ts":1786293000000,"open":"1921.58","high":"1924.58","low":"1921.57","close":"1923.21","volume":"111957.91","vol_ccy":"11195.791","vol_ccy_quote":"21535872.24139","confirm":1},{"ts":1786294800000,"open":"1923.2","high":"1923.92","low":"1922.26","close":"1923.57","volume":"90727.43","vol_ccy":"9072.743","vol_ccy_quote":"17450560.77886","confirm":1},{"ts":1786296600000,"open":"1923.58","high":"1923.79","low":"1922.08","close":"1922.18","volume":"102133.71","vol_ccy":"10213.371","vol_ccy_quote":"19639993.98861","confirm":1},{"ts":1786298400000,"open":"1922.17","high":"1922.98","low":"1919.35","close":"1921.35","volume":"173042.74","vol_ccy":"17304.274","vol_ccy_quote":"33236812.83573","confirm":1},{"ts":1786300200000,"open":"1921.35","high":"1921.49","low":"1920.25","close":"1920.61","volume":"61883","vol_ccy":"6188.3","vol_ccy_quote":"11885737.27465","confirm":1},{"ts":1786302000000,"open":"1920.6","high":"1921.4","low":"1920.46","close":"1921.17","volume":"45003.17","vol_ccy":"4500.317","vol_ccy_quote":"8644979.51909","confirm":1},{"ts":1786303800000,"open":"1921.16","high":"1921.75","low":"1920.67","close":"1921.09","volume":"31204.08","vol_ccy":"3120.408","vol_ccy_quote":"5995418.96929","confirm":1},{"ts":1786305600000,"open":"1921.09","high":"1921.47","low":"1917.02","close":"1919.43","volume":"157460.26","vol_ccy":"15746.026","vol_ccy_quote":"30216910.0913","confirm":1},{"ts":1786307400000,"open":"1919.42","high":"1920.47","low":"1919.24","close":"1920","volume":"40055.27","vol_ccy":"4005.527","vol_ccy_quote":"7689543.78008","confirm":1},{"ts":1786309200000,"open":"1919.99","high":"1923.61","low":"1918.82","close":"1923.48","volume":"61572.18","vol_ccy":"6157.218","vol_ccy_quote":"11830107.87702","confirm":1},{"ts":1786311000000,"open":"1923.48","high":"1926.4","low":"1923.22","close":"1923.81","volume":"176248.17","vol_ccy":"17624.817","vol_ccy_quote":"33920746.34333","confirm":1},{"ts":1786312800000,"open":"1923.82","high":"1937.91","low":"1923.82","close":"1928.97","volume":"905639.19","vol_ccy":"90563.919","vol_ccy_quote":"174971176.31491","confirm":1},{"ts":1786314600000,"open":"1928.98","high":"1929.83","low":"1914.1","close":"1918.91","volume":"791060.06","vol_ccy":"79106.006","vol_ccy_quote":"151784584.8482","confirm":1},{"ts":1786316400000,"open":"1918.92","high":"1919.84","low":"1912.33","close":"1913.8","volume":"539394.86","vol_ccy":"53939.486","vol_ccy_quote":"103322595.17305","confirm":1},{"ts":1786318200000,"open":"1913.79","high":"1913.79","low":"1906.34","close":"1910.01","volume":"1023492.08","vol_ccy":"102349.208","vol_ccy_quote":"195448315.85124","confirm":1},{"ts":1786320000000,"open":"1910","high":"1927.94","low":"1908.01","close":"1913.5","volume":"1092928.94","vol_ccy":"109292.894","vol_ccy_quote":"209642625.14216","confirm":1},{"ts":1786321800000,"open":"1913.5","high":"1916.8","low":"1905.01","close":"1912","volume":"840218.9","vol_ccy":"84021.89","vol_ccy_quote":"160492282.38712","confirm":1},{"ts":1786323600000,"open":"1911.99","high":"1918","low":"1907.1","close":"1914.26","volume":"615917.53","vol_ccy":"61591.753","vol_ccy_quote":"117814780.4241","confirm":1},{"ts":1786325400000,"open":"1914.25","high":"1931.92","low":"1911.71","close":"1924.48","volume":"1143238.05","vol_ccy":"114323.805","vol_ccy_quote":"219875699.2098","confirm":1},{"ts":1786327200000,"open":"1924.49","high":"1925.35","low":"1912.15","close":"1914.82","volume":"670953.17","vol_ccy":"67095.317","vol_ccy_quote":"128653610.46633","confirm":1},{"ts":1786329000000,"open":"1914.82","high":"1926","low":"1914.77","close":"1922.65","volume":"487959.99","vol_ccy":"48795.999","vol_ccy_quote":"93767784.84982","confirm":1},{"ts":1786330800000,"open":"1922.65","high":"1923.99","low":"1912.89","close":"1917.35","volume":"648651.77","vol_ccy":"64865.177","vol_ccy_quote":"124436575.59551","confirm":1},{"ts":1786332600000,"open":"1917.35","high":"1920.29","low":"1915.6","close":"1916.69","volume":"194859.83","vol_ccy":"19485.983","vol_ccy_quote":"37374875.65326","confirm":1},{"ts":1786334400000,"open":"1916.69","high":"1920.4","low":"1915.8","close":"1918.6","volume":"153130.22","vol_ccy":"15313.022","vol_ccy_quote":"29377830.54027","confirm":1},{"ts":1786336200000,"open":"1918.6","high":"1919.68","low":"1911.7","close":"1914.98","volume":"386663.67","vol_ccy":"38666.367","vol_ccy_quote":"74057693.10784","confirm":1},{"ts":1786338000000,"open":"1914.98","high":"1919.78","low":"1914.4","close":"1919.45","volume":"180481.07","vol_ccy":"18048.107","vol_ccy_quote":"34598823.99532","confirm":1},{"ts":1786339800000,"open":"1919.44","high":"1924","low":"1918.85","close":"1922.36","volume":"339043.35","vol_ccy":"33904.335","vol_ccy_quote":"65143381.90982","confirm":1},{"ts":1786341600000,"open":"1922.37","high":"1928.5","low":"1922.14","close":"1924.5","volume":"567368.14","vol_ccy":"56736.814","vol_ccy_quote":"109246267.86294","confirm":1},{"ts":1786343400000,"open":"1924.5","high":"1928.1","low":"1924.03","close":"1927","volume":"188980.43","vol_ccy":"18898.043","vol_ccy_quote":"36396057.99114","confirm":1},{"ts":1786345200000,"open":"1926.99","high":"1928.88","low":"1924.76","close":"1928.48","volume":"202902.68","vol_ccy":"20290.268","vol_ccy_quote":"39095870.23968","confirm":1},{"ts":1786347000000,"open":"1928.48","high":"1930.03","low":"1923.8","close":"1924.5","volume":"647410.07","vol_ccy":"64741.007","vol_ccy_quote":"124780176.35958","confirm":1},{"ts":1786348800000,"open":"1924.49","high":"1928.8","low":"1924.49","close":"1927.26","volume":"203538.4","vol_ccy":"20353.84","vol_ccy_quote":"39213659.57076","confirm":1},{"ts":1786350600000,"open":"1927.26","high":"1927.68","low":"1922.18","close":"1925.91","volume":"210473.72","vol_ccy":"21047.372","vol_ccy_quote":"40506352.96116","confirm":1},{"ts":1786352400000,"open":"1925.9","high":"1926.3","low":"1922","close":"1922.01","volume":"118537.82","vol_ccy":"11853.782","vol_ccy_quote":"22808993.66121","confirm":1},{"ts":1786354200000,"open":"1922","high":"1922.01","low":"1915.16","close":"1915.7","volume":"576594.36","vol_ccy":"57659.436","vol_ccy_quote":"110572894.35955","confirm":1},{"ts":1786356000000,"open":"1915.69","high":"1920.27","low":"1915.31","close":"1918.75","volume":"340575.41","vol_ccy":"34057.541","vol_ccy_quote":"65332489.62808","confirm":1},{"ts":1786357800000,"open":"1918.75","high":"1918.8","low":"1916.1","close":"1916.99","volume":"158619.29","vol_ccy":"15861.929","vol_ccy_quote":"30410389.78361","confirm":1},{"ts":1786359600000,"open":"1916.99","high":"1919.21","low":"1913.65","close":"1918.38","volume":"323352.26","vol_ccy":"32335.226","vol_ccy_quote":"61972115.43545","confirm":1},{"ts":1786361400000,"open":"1918.38","high":"1920.61","low":"1917.33","close":"1919.74","volume":"167222","vol_ccy":"16722.2","vol_ccy_quote":"32087591.52889","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1915.6","close":"1916.21","volume":"311016.41","vol_ccy":"31101.641","vol_ccy_quote":"59700175.40893","confirm":1},{"ts":1786365000000,"open":"1916.2","high":"1916.21","low":"1904.5","close":"1905.38","volume":"1346530.2","vol_ccy":"134653.02","vol_ccy_quote":"257194145.16034","confirm":1},{"ts":1786366800000,"open":"1905.38","high":"1909.93","low":"1904.5","close":"1907.73","volume":"792261.61","vol_ccy":"79226.161","vol_ccy_quote":"151109051.69663","confirm":1},{"ts":1786368600000,"open":"1907.73","high":"1908.17","low":"1893.56","close":"1897","volume":"2048626.31","vol_ccy":"204862.631","vol_ccy_quote":"389211179.71801","confirm":1},{"ts":1786370400000,"open":"1897.01","high":"1902.48","low":"1896.06","close":"1898.69","volume":"647205.85","vol_ccy":"64720.585","vol_ccy_quote":"122911450.55417","confirm":1},{"ts":1786372200000,"open":"1898.69","high":"1901.78","low":"1890.32","close":"1892.81","volume":"692425.76","vol_ccy":"69242.576","vol_ccy_quote":"131223457.28889","confirm":1},{"ts":1786374000000,"open":"1892.81","high":"1892.81","low":"1870.42","close":"1876.38","volume":"3623079.95","vol_ccy":"362307.995","vol_ccy_quote":"681326492.94702","confirm":1},{"ts":1786375800000,"open":"1876.38","high":"1879.8","low":"1873.67","close":"1876.13","volume":"1001554.08","vol_ccy":"100155.408","vol_ccy_quote":"188014129.60133","confirm":1},{"ts":1786377600000,"open":"1876.13","high":"1878.19","low":"1867.05","close":"1874.3","volume":"975858.43","vol_ccy":"97585.843","vol_ccy_quote":"182795725.32595","confirm":1},{"ts":1786379400000,"open":"1874.29","high":"1877.41","low":"1868.12","close":"1871.6","volume":"751207.11","vol_ccy":"75120.711","vol_ccy_quote":"140688340.77816","confirm":1},{"ts":1786381200000,"open":"1871.6","high":"1876.42","low":"1867.67","close":"1873.55","volume":"547450.35","vol_ccy":"54745.035","vol_ccy_quote":"102516682.01808","confirm":1},{"ts":1786383000000,"open":"1873.55","high":"1876.74","low":"1872.08","close":"1873.11","volume":"315765.61","vol_ccy":"31576.561","vol_ccy_quote":"59179611.86651","confirm":1},{"ts":1786384800000,"open":"1873.11","high":"1874.56","low":"1870.21","close":"1871.5","volume":"274625.02","vol_ccy":"27462.502","vol_ccy_quote":"51419334.48911","confirm":1},{"ts":1786386600000,"open":"1871.51","high":"1872.81","low":"1867.21","close":"1872.01","volume":"330004.14","vol_ccy":"33000.414","vol_ccy_quote":"61726777.85071","confirm":1},{"ts":1786388400000,"open":"1872","high":"1877.5","low":"1871.28","close":"1877.5","volume":"272064.28","vol_ccy":"27206.428","vol_ccy_quote":"51023573.35517","confirm":1},{"ts":1786390200000,"open":"1877.5","high":"1879.68","low":"1875.56","close":"1877.58","volume":"327113.72","vol_ccy":"32711.372","vol_ccy_quote":"61434417.15186","confirm":1},{"ts":1786392000000,"open":"1877.58","high":"1878.92","low":"1876.69","close":"1878.66","volume":"143881.65","vol_ccy":"14388.165","vol_ccy_quote":"27018296.02692","confirm":1},{"ts":1786393800000,"open":"1878.65","high":"1881.23","low":"1877.93","close":"1878.98","volume":"169258.35","vol_ccy":"16925.835","vol_ccy_quote":"31810535.50021","confirm":1},{"ts":1786395600000,"open":"1878.99","high":"1878.99","low":"1873.59","close":"1876.58","volume":"215317.7","vol_ccy":"21531.77","vol_ccy_quote":"40392965.44103","confirm":1},{"ts":1786397400000,"open":"1876.59","high":"1877.36","low":"1872.68","close":"1873.74","volume":"126955.22","vol_ccy":"12695.522","vol_ccy_quote":"23802928.65051","confirm":1},{"ts":1786399200000,"open":"1873.74","high":"1877.44","low":"1871.78","close":"1876.22","volume":"146663.08","vol_ccy":"14666.308","vol_ccy_quote":"27493681.83197","confirm":1},{"ts":1786401000000,"open":"1876.23","high":"1876.23","low":"1871.48","close":"1875.57","volume":"116608.93","vol_ccy":"11660.893","vol_ccy_quote":"21848745.71987","confirm":1},{"ts":1786402800000,"open":"1875.57","high":"1875.58","low":"1871.5","close":"1873.15","volume":"125824.29","vol_ccy":"12582.429","vol_ccy_quote":"23572964.02544","confirm":1},{"ts":1786404600000,"open":"1873.15","high":"1873.15","low":"1869.14","close":"1872.29","volume":"356452.88","vol_ccy":"35645.288","vol_ccy_quote":"66700092.92252","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1875.17","low":"1870.07","close":"1875.17","volume":"227548.6","vol_ccy":"22754.86","vol_ccy_quote":"42605539.49797","confirm":1},{"ts":1786408200000,"open":"1875.17","high":"1875.31","low":"1871.8","close":"1874.46","volume":"190531.62","vol_ccy":"19053.162","vol_ccy_quote":"35703280.38432","confirm":1},{"ts":1786410000000,"open":"1874.45","high":"1878","low":"1872.6","close":"1877.14","volume":"258684.14","vol_ccy":"25868.414","vol_ccy_quote":"48510242.87744","confirm":1},{"ts":1786411800000,"open":"1877.14","high":"1877.98","low":"1873.5","close":"1877.2","volume":"160139.98","vol_ccy":"16013.998","vol_ccy_quote":"30045017.53509","confirm":1},{"ts":1786413600000,"open":"1877.21","high":"1878.63","low":"1876.24","close":"1876.62","volume":"173816.57","vol_ccy":"17381.657","vol_ccy_quote":"32632869.81029","confirm":1},{"ts":1786415400000,"open":"1876.62","high":"1877.89","low":"1876.44","close":"1877.66","volume":"102904.6","vol_ccy":"10290.46","vol_ccy_quote":"19318336.01386","confirm":1},{"ts":1786417200000,"open":"1877.66","high":"1880.48","low":"1877.65","close":"1879.57","volume":"229944.84","vol_ccy":"22994.484","vol_ccy_quote":"43216935.62385","confirm":1},{"ts":1786419000000,"open":"1879.57","high":"1880.98","low":"1879.34","close":"1880.06","volume":"137494.69","vol_ccy":"13749.469","vol_ccy_quote":"25847023.14384","confirm":1},{"ts":1786420800000,"open":"1880.06","high":"1881.19","low":"1878.56","close":"1879.01","volume":"147450.64","vol_ccy":"14745.064","vol_ccy_quote":"27710992.86368","confirm":1},{"ts":1786422600000,"open":"1879.01","high":"1879.02","low":"1875.24","close":"1875.41","volume":"187892.99","vol_ccy":"18789.299","vol_ccy_quote":"35267902.61527","confirm":1},{"ts":1786424400000,"open":"1875.4","high":"1876.37","low":"1871.29","close":"1873.21","volume":"277843.77","vol_ccy":"27784.377","vol_ccy_quote":"52058121.3698","confirm":1},{"ts":1786426200000,"open":"1873.21","high":"1876.22","low":"1872.8","close":"1873.37","volume":"205855.42","vol_ccy":"20585.542","vol_ccy_quote":"38593744.54747","confirm":1},{"ts":1786428000000,"open":"1873.38","high":"1874.61","low":"1870.92","close":"1871.97","volume":"306852.93","vol_ccy":"30685.293","vol_ccy_quote":"57461287.5063","confirm":1},{"ts":1786429800000,"open":"1871.96","high":"1874","low":"1870.3","close":"1873.73","volume":"267440.26","vol_ccy":"26744.026","vol_ccy_quote":"50069588.88007","confirm":1},{"ts":1786431600000,"open":"1873.73","high":"1875.18","low":"1870.01","close":"1871.26","volume":"228886.28","vol_ccy":"22888.628","vol_ccy_quote":"42847852.26018","confirm":1},{"ts":1786433400000,"open":"1871.25","high":"1878.59","low":"1871.25","close":"1876.92","volume":"373207.82","vol_ccy":"37320.782","vol_ccy_quote":"70035839.00695","confirm":1},{"ts":1786435200000,"open":"1876.93","high":"1878.3","low":"1874.81","close":"1875.91","volume":"139057.94","vol_ccy":"13905.794","vol_ccy_quote":"26092679.16029","confirm":1},{"ts":1786437000000,"open":"1875.92","high":"1879.64","low":"1875.57","close":"1878.33","volume":"180233.31","vol_ccy":"18023.331","vol_ccy_quote":"33841024.77126","confirm":1},{"ts":1786438800000,"open":"1878.32","high":"1879.4","low":"1876.47","close":"1878.62","volume":"189831.1","vol_ccy":"18983.11","vol_ccy_quote":"35654577.07009","confirm":1},{"ts":1786440600000,"open":"1878.62","high":"1884.78","low":"1877.49","close":"1884.53","volume":"485407.62","vol_ccy":"48540.762","vol_ccy_quote":"91305348.17684","confirm":1},{"ts":1786442400000,"open":"1884.52","high":"1889","low":"1882.05","close":"1886.48","volume":"832708.67","vol_ccy":"83270.867","vol_ccy_quote":"156992139.04133","confirm":1},{"ts":1786444200000,"open":"1886.47","high":"1887.42","low":"1884.76","close":"1885.22","volume":"241214.95","vol_ccy":"24121.495","vol_ccy_quote":"45488202.89062","confirm":1},{"ts":1786446000000,"open":"1885.23","high":"1894.8","low":"1885.22","close":"1890.82","volume":"901356.77","vol_ccy":"90135.677","vol_ccy_quote":"170517671.63529","confirm":1},{"ts":1786447800000,"open":"1890.83","high":"1893.34","low":"1890.71","close":"1892.2","volume":"235157.48","vol_ccy":"23515.748","vol_ccy_quote":"44487174.67523","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1888.2","close":"1889.17","volume":"789193.24","vol_ccy":"78919.324","vol_ccy_quote":"149395907.1656","confirm":1},{"ts":1786451400000,"open":"1889.17","high":"1891.71","low":"1886.02","close":"1887","volume":"656420","vol_ccy":"65642","vol_ccy_quote":"123969675.31695","confirm":1},{"ts":1786453200000,"open":"1887","high":"1890.88","low":"1883.63","close":"1886","volume":"321029.76","vol_ccy":"32102.976","vol_ccy_quote":"60579549.73828","confirm":1},{"ts":1786455000000,"open":"1885.99","high":"1892","low":"1882.5","close":"1889.23","volume":"845751.62","vol_ccy":"84575.162","vol_ccy_quote":"159672293.07154","confirm":1},{"ts":1786456800000,"open":"1889.24","high":"1891","low":"1875.5","close":"1880","volume":"876374.39","vol_ccy":"87637.439","vol_ccy_quote":"164935821.8469","confirm":1},{"ts":1786458600000,"open":"1879.99","high":"1881.02","low":"1869.59","close":"1873.02","volume":"1218992.08","vol_ccy":"121899.208","vol_ccy_quote":"228459830.60559","confirm":1},{"ts":1786460400000,"open":"1873.01","high":"1877.17","low":"1868.4","close":"1876.67","volume":"818371.19","vol_ccy":"81837.119","vol_ccy_quote":"153321995.5241","confirm":1},{"ts":1786462200000,"open":"1876.67","high":"1876.85","low":"1852.37","close":"1862.07","volume":"2688275.33","vol_ccy":"268827.533","vol_ccy_quote":"500258217.79899","confirm":1},{"ts":1786464000000,"open":"1862.06","high":"1867","low":"1858.95","close":"1863.4","volume":"956371.31","vol_ccy":"95637.131","vol_ccy_quote":"178231419.77173","confirm":1},{"ts":1786465800000,"open":"1863.4","high":"1865.67","low":"1861.62","close":"1864.26","volume":"208679.6","vol_ccy":"20867.96","vol_ccy_quote":"38891588.3667","confirm":1},{"ts":1786467600000,"open":"1864.26","high":"1867.79","low":"1862.25","close":"1864.86","volume":"200580.97","vol_ccy":"20058.097","vol_ccy_quote":"37397155.22003","confirm":1},{"ts":1786469400000,"open":"1864.86","high":"1866.21","low":"1862.5","close":"1864","volume":"117577.34","vol_ccy":"11757.734","vol_ccy_quote":"21918323.60556","confirm":1},{"ts":1786471200000,"open":"1864.01","high":"1865.43","low":"1861.5","close":"1861.5","volume":"148052.4","vol_ccy":"14805.24","vol_ccy_quote":"27589190.0624","confirm":1},{"ts":1786473000000,"open":"1861.51","high":"1866.29","low":"1859.18","close":"1865.31","volume":"434025.95","vol_ccy":"43402.595","vol_ccy_quote":"80867751.84696","confirm":1},{"ts":1786474800000,"open":"1865.31","high":"1869.75","low":"1862.14","close":"1869.08","volume":"226539.31","vol_ccy":"22653.931","vol_ccy_quote":"42282183.80483","confirm":1},{"ts":1786476600000,"open":"1869.09","high":"1884.44","low":"1867.72","close":"1881.01","volume":"866568.92","vol_ccy":"86656.892","vol_ccy_quote":"162605369.38283","confirm":1},{"ts":1786478400000,"open":"1881.01","high":"1884.87","low":"1878.25","close":"1880.49","volume":"483203.34","vol_ccy":"48320.334","vol_ccy_quote":"90893993.8047","confirm":1},{"ts":1786480200000,"open":"1880.5","high":"1883.4","low":"1878.63","close":"1881.44","volume":"205942.5","vol_ccy":"20594.25","vol_ccy_quote":"38725089.71033","confirm":1},{"ts":1786482000000,"open":"1881.44","high":"1884.53","low":"1879.84","close":"1880.3","volume":"175063.12","vol_ccy":"17506.312","vol_ccy_quote":"32944921.56458","confirm":1},{"ts":1786483800000,"open":"1880.3","high":"1884.4","low":"1879.36","close":"1883.73","volume":"147128.52","vol_ccy":"14712.852","vol_ccy_quote":"27683734.70589","confirm":1},{"ts":1786485600000,"open":"1883.74","high":"1886.94","low":"1882","close":"1883.06","volume":"232228.49","vol_ccy":"23222.849","vol_ccy_quote":"43748292.74852","confirm":1},{"ts":1786487400000,"open":"1883.06","high":"1884.04","low":"1878.48","close":"1881.38","volume":"170070.9","vol_ccy":"17007.09","vol_ccy_quote":"31995988.56621","confirm":1},{"ts":1786489200000,"open":"1881.38","high":"1881.39","low":"1878","close":"1880.13","volume":"126689.21","vol_ccy":"12668.921","vol_ccy_quote":"23805643.75241","confirm":1},{"ts":1786491000000,"open":"1880.13","high":"1883.66","low":"1879.52","close":"1881.7","volume":"118976.94","vol_ccy":"11897.694","vol_ccy_quote":"22395392.20288","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1882.87","low":"1879.78","close":"1881.2","volume":"156907.16","vol_ccy":"15690.716","vol_ccy_quote":"29512839.10078","confirm":1},{"ts":1786494600000,"open":"1881.2","high":"1882.82","low":"1880.47","close":"1881.67","volume":"113511.82","vol_ccy":"11351.182","vol_ccy_quote":"21360022.3122","confirm":1},{"ts":1786496400000,"open":"1881.68","high":"1885.78","low":"1881.32","close":"1882.16","volume":"238289.53","vol_ccy":"23828.953","vol_ccy_quote":"44872712.1739","confirm":1},{"ts":1786498200000,"open":"1882.15","high":"1885.85","low":"1880.35","close":"1883.86","volume":"207502.03","vol_ccy":"20750.203","vol_ccy_quote":"39085403.14452","confirm":1},{"ts":1786500000000,"open":"1883.86","high":"1887.46","low":"1883.03","close":"1885.99","volume":"236654.98","vol_ccy":"23665.498","vol_ccy_quote":"44615365.8327","confirm":1},{"ts":1786501800000,"open":"1886","high":"1886.46","low":"1882.81","close":"1883.69","volume":"112206","vol_ccy":"11220.6","vol_ccy_quote":"21140305.31542","confirm":1},{"ts":1786503600000,"open":"1883.7","high":"1885","low":"1882","close":"1883.3","volume":"167354.29","vol_ccy":"16735.429","vol_ccy_quote":"31513704.88976","confirm":1},{"ts":1786505400000,"open":"1883.29","high":"1886.67","low":"1882.67","close":"1885.97","volume":"159914.78","vol_ccy":"15991.478","vol_ccy_quote":"30153284.53171","confirm":1},{"ts":1786507200000,"open":"1885.97","high":"1893.47","low":"1884.76","close":"1888.9","volume":"653820.19","vol_ccy":"65382.019","vol_ccy_quote":"123548996.68128","confirm":1},{"ts":1786509000000,"open":"1888.9","high":"1890.56","low":"1886.5","close":"1888.6","volume":"228875.07","vol_ccy":"22887.507","vol_ccy_quote":"43215132.30378","confirm":1},{"ts":1786510800000,"open":"1888.6","high":"1890","low":"1886","close":"1889.39","volume":"242698.27","vol_ccy":"24269.827","vol_ccy_quote":"45829391.10181","confirm":1},{"ts":1786512600000,"open":"1889.4","high":"1891.62","low":"1889.38","close":"1890.9","volume":"195859.99","vol_ccy":"19585.999","vol_ccy_quote":"37031531.03203","confirm":1},{"ts":1786514400000,"open":"1890.9","high":"1890.9","low":"1884.85","close":"1885.79","volume":"303734.23","vol_ccy":"30373.423","vol_ccy_quote":"57325777.02355","confirm":1},{"ts":1786516200000,"open":"1885.79","high":"1887.01","low":"1884.47","close":"1887.01","volume":"227899.15","vol_ccy":"22789.915","vol_ccy_quote":"42973340.50369","confirm":1},{"ts":1786518000000,"open":"1887","high":"1890.47","low":"1886.82","close":"1888.55","volume":"209521.57","vol_ccy":"20952.157","vol_ccy_quote":"39573168.06067","confirm":1},{"ts":1786519800000,"open":"1888.55","high":"1891.05","low":"1885.32","close":"1890.72","volume":"229879.35","vol_ccy":"22987.935","vol_ccy_quote":"43416256.36231","confirm":1},{"ts":1786521600000,"open":"1890.72","high":"1895.48","low":"1889.69","close":"1891.8","volume":"535428.57","vol_ccy":"53542.857","vol_ccy_quote":"101354904.22144","confirm":1},{"ts":1786523400000,"open":"1891.8","high":"1891.8","low":"1889.72","close":"1889.98","volume":"172851.31","vol_ccy":"17285.131","vol_ccy_quote":"32679805.46005","confirm":1},{"ts":1786525200000,"open":"1889.97","high":"1904.99","low":"1889","close":"1902.8","volume":"1176826.6","vol_ccy":"117682.66","vol_ccy_quote":"223528858.41434","confirm":1},{"ts":1786527000000,"open":"1902.8","high":"1909","low":"1901.86","close":"1905","volume":"1249453.27","vol_ccy":"124945.327","vol_ccy_quote":"238027048.73034","confirm":1},{"ts":1786528800000,"open":"1904.99","high":"1916","low":"1904.99","close":"1909.92","volume":"1247387.08","vol_ccy":"124738.708","vol_ccy_quote":"238380461.41045","confirm":1},{"ts":1786530600000,"open":"1909.91","high":"1912.23","low":"1906.55","close":"1908.31","volume":"365210.92","vol_ccy":"36521.092","vol_ccy_quote":"69741684.01459","confirm":1},{"ts":1786532400000,"open":"1908.32","high":"1912.63","low":"1906.28","close":"1912.44","volume":"323482.28","vol_ccy":"32348.228","vol_ccy_quote":"61753822.56585","confirm":1},{"ts":1786534200000,"open":"1912.43","high":"1915.5","low":"1910.82","close":"1914.7","volume":"446433.55","vol_ccy":"44643.355","vol_ccy_quote":"85427025.96718","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1912.86","close":"1921.91","volume":"1322783.78","vol_ccy":"132278.378","vol_ccy_quote":"253760645.70119","confirm":1},{"ts":1786537800000,"open":"1921.9","high":"1925.82","low":"1905.02","close":"1910.68","volume":"2203355.22","vol_ccy":"220335.522","vol_ccy_quote":"421050621.04579","confirm":1},{"ts":1786539600000,"open":"1910.68","high":"1911.8","low":"1905.1","close":"1906.84","volume":"544086.87","vol_ccy":"54408.687","vol_ccy_quote":"103798312.63683","confirm":1},{"ts":1786541400000,"open":"1906.84","high":"1907.6","low":"1899.14","close":"1900.5","volume":"1086295.19","vol_ccy":"108629.519","vol_ccy_quote":"206765742.84441","confirm":1},{"ts":1786543200000,"open":"1900.5","high":"1903","low":"1886.85","close":"1891.4","volume":"2234345.79","vol_ccy":"223434.579","vol_ccy_quote":"423365110.70621","confirm":1},{"ts":1786545000000,"open":"1891.39","high":"1894.6","low":"1884.14","close":"1887","volume":"1597621.22","vol_ccy":"159762.122","vol_ccy_quote":"301815968.9624","confirm":1},{"ts":1786546800000,"open":"1886.99","high":"1894.99","low":"1883.06","close":"1893.49","volume":"775492.01","vol_ccy":"77549.201","vol_ccy_quote":"146578178.97039","confirm":1},{"ts":1786548600000,"open":"1893.49","high":"1895.51","low":"1890.4","close":"1891.93","volume":"367181.73","vol_ccy":"36718.173","vol_ccy_quote":"69519510.91714","confirm":1},{"ts":1786550400000,"open":"1891.94","high":"1895.2","low":"1888.5","close":"1894.25","volume":"405676.35","vol_ccy":"40567.635","vol_ccy_quote":"76745769.26495","confirm":1},{"ts":1786552200000,"open":"1894.25","high":"1894.65","low":"1890","close":"1890.1","volume":"221569.38","vol_ccy":"22156.938","vol_ccy_quote":"41913276.95576","confirm":1},{"ts":1786554000000,"open":"1890.1","high":"1891.3","low":"1884.37","close":"1886.33","volume":"444767.51","vol_ccy":"44476.751","vol_ccy_quote":"83962650.01695","confirm":1},{"ts":1786555800000,"open":"1886.33","high":"1889.96","low":"1884.46","close":"1887.57","volume":"205608.63","vol_ccy":"20560.863","vol_ccy_quote":"38817834.72085","confirm":1},{"ts":1786557600000,"open":"1887.57","high":"1889.86","low":"1885.39","close":"1886.55","volume":"189865.59","vol_ccy":"18986.559","vol_ccy_quote":"35833511.40476","confirm":1},{"ts":1786559400000,"open":"1886.55","high":"1890.82","low":"1885","close":"1885","volume":"225294.16","vol_ccy":"22529.416","vol_ccy_quote":"42518095.5609","confirm":1},{"ts":1786561200000,"open":"1885","high":"1886.21","low":"1881.46","close":"1884.05","volume":"366531.05","vol_ccy":"36653.105","vol_ccy_quote":"69046427.67666","confirm":1},{"ts":1786563000000,"open":"1884.04","high":"1884.87","low":"1876.36","close":"1878.84","volume":"554954.96","vol_ccy":"55495.496","vol_ccy_quote":"104299507.97843","confirm":1},{"ts":1786564800000,"open":"1878.82","high":"1883.77","low":"1877.22","close":"1883.77","volume":"305119.8","vol_ccy":"30511.98","vol_ccy_quote":"57376427.94072","confirm":1},{"ts":1786566600000,"open":"1883.77","high":"1887.28","low":"1883.72","close":"1886.08","volume":"231716.28","vol_ccy":"23171.628","vol_ccy_quote":"43691861.75908","confirm":1},{"ts":1786568400000,"open":"1886.08","high":"1888.88","low":"1872.19","close":"1877.76","volume":"526870.8","vol_ccy":"52687.08","vol_ccy_quote":"99022086.85902","confirm":1},{"ts":1786570200000,"open":"1877.76","high":"1883.5","low":"1874.31","close":"1877.39","volume":"399228.18","vol_ccy":"39922.818","vol_ccy_quote":"75036143.9245","confirm":1},{"ts":1786572000000,"open":"1877.4","high":"1880.65","low":"1874.68","close":"1879.01","volume":"175781","vol_ccy":"17578.1","vol_ccy_quote":"33015550.17314","confirm":1},{"ts":1786573800000,"open":"1879.01","high":"1879.45","low":"1875.89","close":"1877.71","volume":"123954.2","vol_ccy":"12395.42","vol_ccy_quote":"23271982.93793","confirm":1},{"ts":1786575600000,"open":"1877.71","high":"1878.45","low":"1874","close":"1876.34","volume":"437262.52","vol_ccy":"43726.252","vol_ccy_quote":"82029145.59908","confirm":1},{"ts":1786577400000,"open":"1876.35","high":"1879.69","low":"1876.18","close":"1878.99","volume":"157210.15","vol_ccy":"15721.015","vol_ccy_quote":"29521705.49387","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1884.63","low":"1878.18","close":"1881.7","volume":"365648.17","vol_ccy":"36564.817","vol_ccy_quote":"68799963.7204","confirm":1},{"ts":1786581000000,"open":"1881.7","high":"1882.72","low":"1876.49","close":"1879.39","volume":"319642.23","vol_ccy":"31964.223","vol_ccy_quote":"60078767.23448","confirm":1},{"ts":1786582800000,"open":"1879.4","high":"1882.29","low":"1874.3","close":"1875.72","volume":"356234.76","vol_ccy":"35623.476","vol_ccy_quote":"66914093.06534","confirm":1},{"ts":1786584600000,"open":"1875.71","high":"1879.87","low":"1874.15","close":"1877.32","volume":"255740.72","vol_ccy":"25574.072","vol_ccy_quote":"48007839.40225","confirm":1},{"ts":1786586400000,"open":"1877.31","high":"1878.37","low":"1875.56","close":"1876.51","volume":"153006.4","vol_ccy":"15300.64","vol_ccy_quote":"28717211.92786","confirm":1},{"ts":1786588200000,"open":"1876.5","high":"1882.45","low":"1872.33","close":"1881.08","volume":"468271.86","vol_ccy":"46827.186","vol_ccy_quote":"87875113.04292","confirm":1},{"ts":1786590000000,"open":"1881.07","high":"1884.09","low":"1880.78","close":"1882.16","volume":"355144.44","vol_ccy":"35514.444","vol_ccy_quote":"66852911.70887","confirm":1},{"ts":1786591800000,"open":"1882.16","high":"1887.8","low":"1882.16","close":"1886.59","volume":"484537.37","vol_ccy":"48453.737","vol_ccy_quote":"91367715.50461","confirm":1},{"ts":1786593600000,"open":"1886.6","high":"1887","low":"1884.38","close":"1884.97","volume":"232232.97","vol_ccy":"23223.297","vol_ccy_quote":"43796350.86059","confirm":1},{"ts":1786595400000,"open":"1884.97","high":"1894.41","low":"1884.97","close":"1891.54","volume":"807150.22","vol_ccy":"80715.022","vol_ccy_quote":"152555137.43573","confirm":1},{"ts":1786597200000,"open":"1891.55","high":"1899.48","low":"1890.84","close":"1897.91","volume":"981916.9","vol_ccy":"98191.69","vol_ccy_quote":"186206949.86578","confirm":1},{"ts":1786599000000,"open":"1897.92","high":"1898.34","low":"1894.71","close":"1894.8","volume":"277302.19","vol_ccy":"27730.219","vol_ccy_quote":"52588501.24957","confirm":1},{"ts":1786600800000,"open":"1894.79","high":"1895.14","low":"1891.52","close":"1893.95","volume":"347547.1","vol_ccy":"34754.71","vol_ccy_quote":"65799863.89165","confirm":1},{"ts":1786602600000,"open":"1893.95","high":"1897.76","low":"1891.21","close":"1897.75","volume":"317634.88","vol_ccy":"31763.488","vol_ccy_quote":"60162943.23471","confirm":1},{"ts":1786604400000,"open":"1897.76","high":"1898","low":"1895.02","close":"1896.94","volume":"150197.88","vol_ccy":"15019.788","vol_ccy_quote":"28481947.54632","confirm":1},{"ts":1786606200000,"open":"1896.94","high":"1897","low":"1894.22","close":"1894.54","volume":"135378.53","vol_ccy":"13537.853","vol_ccy_quote":"25663045.53761","confirm":1},{"ts":1786608000000,"open":"1894.55","high":"1896","low":"1891.09","close":"1891.52","volume":"262110.16","vol_ccy":"26211.016","vol_ccy_quote":"49609739.38647","confirm":1},{"ts":1786609800000,"open":"1891.53","high":"1892","low":"1887.02","close":"1889.2","volume":"328346.98","vol_ccy":"32834.698","vol_ccy_quote":"62041579.25273","confirm":1},{"ts":1786611600000,"open":"1889.19","high":"1889.2","low":"1880.59","close":"1885.06","volume":"702465.96","vol_ccy":"70246.596","vol_ccy_quote":"132387372.71757","confirm":1},{"ts":1786613400000,"open":"1885.07","high":"1890","low":"1885.06","close":"1889.01","volume":"301386.16","vol_ccy":"30138.616","vol_ccy_quote":"56898396.46926","confirm":1},{"ts":1786615200000,"open":"1889","high":"1889.6","low":"1881.4","close":"1884.34","volume":"879179.59","vol_ccy":"87917.959","vol_ccy_quote":"165714654.1347","confirm":1},{"ts":1786617000000,"open":"1884.35","high":"1884.35","low":"1881.47","close":"1882.58","volume":"241275.68","vol_ccy":"24127.568","vol_ccy_quote":"45424933.94946","confirm":1},{"ts":1786618800000,"open":"1882.57","high":"1883.1","low":"1875.57","close":"1876.24","volume":"577101.89","vol_ccy":"57710.189","vol_ccy_quote":"108443510.183","confirm":1},{"ts":1786620600000,"open":"1876.24","high":"1880.73","low":"1874.69","close":"1879.79","volume":"504160.4","vol_ccy":"50416.04","vol_ccy_quote":"94659555.77777","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1884.55","low":"1878.42","close":"1884.03","volume":"317635.96","vol_ccy":"31763.596","vol_ccy_quote":"59785846.6857","confirm":1},{"ts":1786624200000,"open":"1884.02","high":"1889.8","low":"1881.33","close":"1888.11","volume":"759667.31","vol_ccy":"75966.731","vol_ccy_quote":"143296515.23527","confirm":1},{"ts":1786626000000,"open":"1888.11","high":"1894.78","low":"1886.08","close":"1887.35","volume":"752886.47","vol_ccy":"75288.647","vol_ccy_quote":"142314590.3474","confirm":1},{"ts":1786627800000,"open":"1887.34","high":"1894.67","low":"1886.13","close":"1889.67","volume":"595316.95","vol_ccy":"59531.695","vol_ccy_quote":"112587592.76563","confirm":1},{"ts":1786629600000,"open":"1889.66","high":"1894.07","low":"1887.71","close":"1890.5","volume":"457964.52","vol_ccy":"45796.452","vol_ccy_quote":"86596901.42438","confirm":1},{"ts":1786631400000,"open":"1890.5","high":"1896.61","low":"1889.21","close":"1892.63","volume":"676461.01","vol_ccy":"67646.101","vol_ccy_quote":"128146515.46164","confirm":1},{"ts":1786633200000,"open":"1892.63","high":"1895.25","low":"1881.6","close":"1884.92","volume":"716704.26","vol_ccy":"71670.426","vol_ccy_quote":"135324702.29762","confirm":1},{"ts":1786635000000,"open":"1884.91","high":"1891.35","low":"1878.47","close":"1879.28","volume":"858825.46","vol_ccy":"85882.546","vol_ccy_quote":"161912508.7516","confirm":1},{"ts":1786636800000,"open":"1879.29","high":"1884.37","low":"1877.18","close":"1878.72","volume":"875861.18","vol_ccy":"87586.118","vol_ccy_quote":"164695002.02529","confirm":1},{"ts":1786638600000,"open":"1878.72","high":"1881","low":"1862.41","close":"1874.24","volume":"2679343.38","vol_ccy":"267934.338","vol_ccy_quote":"500961804.06558","confirm":1},{"ts":1786640400000,"open":"1874.25","high":"1879.14","low":"1872.93","close":"1876.6","volume":"465738.55","vol_ccy":"46573.855","vol_ccy_quote":"87370382.0382","confirm":1},{"ts":1786642200000,"open":"1876.59","high":"1880.67","low":"1875.01","close":"1876.28","volume":"293038.28","vol_ccy":"29303.828","vol_ccy_quote":"55036867.30022","confirm":1},{"ts":1786644000000,"open":"1876.28","high":"1882.08","low":"1876.05","close":"1876.67","volume":"283806.92","vol_ccy":"28380.692","vol_ccy_quote":"53338458.96469","confirm":1},{"ts":1786645800000,"open":"1876.66","high":"1887.27","low":"1875.69","close":"1884.85","volume":"465573.39","vol_ccy":"46557.339","vol_ccy_quote":"87669340.9978","confirm":1},{"ts":1786647600000,"open":"1884.85","high":"1892","low":"1884.49","close":"1887.44","volume":"651092.67","vol_ccy":"65109.267","vol_ccy_quote":"122942257.99128","confirm":1},{"ts":1786649400000,"open":"1887.44","high":"1888.89","low":"1884.73","close":"1886.81","volume":"189734.76","vol_ccy":"18973.476","vol_ccy_quote":"35798990.17705","confirm":1},{"ts":1786651200000,"open":"1886.8","high":"1888.8","low":"1885.4","close":"1886.86","volume":"193665.99","vol_ccy":"19366.599","vol_ccy_quote":"36545951.34683","confirm":1},{"ts":1786653000000,"open":"1886.85","high":"1888.87","low":"1884.56","close":"1885.56","volume":"104854.3","vol_ccy":"10485.43","vol_ccy_quote":"19776571.59065","confirm":1},{"ts":1786654800000,"open":"1885.56","high":"1888.28","low":"1885.16","close":"1887.79","volume":"102239.21","vol_ccy":"10223.921","vol_ccy_quote":"19292672.11197","confirm":1},{"ts":1786656600000,"open":"1887.78","high":"1888.88","low":"1886.58","close":"1888.02","volume":"101636.34","vol_ccy":"10163.634","vol_ccy_quote":"19186846.01721","confirm":1},{"ts":1786658400000,"open":"1888.02","high":"1892.6","low":"1887.96","close":"1890.24","volume":"186853.42","vol_ccy":"18685.342","vol_ccy_quote":"35325036.08211","confirm":1},{"ts":1786660200000,"open":"1890.23","high":"1890.43","low":"1888.34","close":"1888.59","volume":"111293.99","vol_ccy":"11129.399","vol_ccy_quote":"21026248.04158","confirm":1},{"ts":1786662000000,"open":"1888.58","high":"1888.66","low":"1884.79","close":"1885.47","volume":"159633.02","vol_ccy":"15963.302","vol_ccy_quote":"30108674.88468","confirm":1},{"ts":1786663800000,"open":"1885.48","high":"1886.74","low":"1883.66","close":"1885.38","volume":"118187.91","vol_ccy":"11818.791","vol_ccy_quote":"22280065.06762","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1888","low":"1884.06","close":"1885.23","volume":"155926.25","vol_ccy":"15592.625","vol_ccy_quote":"29409682.26786","confirm":1},{"ts":1786667400000,"open":"1885.23","high":"1888.8","low":"1882.64","close":"1888.63","volume":"171097.84","vol_ccy":"17109.784","vol_ccy_quote":"32270605.88764","confirm":1},{"ts":1786669200000,"open":"1888.63","high":"1888.77","low":"1884.09","close":"1885.76","volume":"190230.14","vol_ccy":"19023.014","vol_ccy_quote":"35887922.33721","confirm":1},{"ts":1786671000000,"open":"1885.76","high":"1889.47","low":"1885.07","close":"1888.63","volume":"158189.61","vol_ccy":"15818.961","vol_ccy_quote":"29863820.80226","confirm":1},{"ts":1786672800000,"open":"1888.63","high":"1890.71","low":"1885.33","close":"1886","volume":"194411.25","vol_ccy":"19441.125","vol_ccy_quote":"36704779.41673","confirm":1},{"ts":1786674600000,"open":"1885.99","high":"1888.5","low":"1885.68","close":"1885.93","volume":"119102.27","vol_ccy":"11910.227","vol_ccy_quote":"22477723.22614","confirm":1},{"ts":1786676400000,"open":"1885.94","high":"1888.45","low":"1882.67","close":"1886.15","volume":"258795.65","vol_ccy":"25879.565","vol_ccy_quote":"48789455.19455","confirm":1},{"ts":1786678200000,"open":"1886.15","high":"1886.16","low":"1881.27","close":"1882.41","volume":"228604.59","vol_ccy":"22860.459","vol_ccy_quote":"43051143.46143","confirm":1},{"ts":1786680000000,"open":"1882.41","high":"1887.45","low":"1881.35","close":"1885.34","volume":"206586.78","vol_ccy":"20658.678","vol_ccy_quote":"38934639.10128","confirm":1},{"ts":1786681800000,"open":"1885.33","high":"1886","low":"1883.18","close":"1884.2","volume":"88479.92","vol_ccy":"8847.992","vol_ccy_quote":"16676174.7426","confirm":1},{"ts":1786683600000,"open":"1884.2","high":"1884.9","low":"1879.05","close":"1882.04","volume":"335522.37","vol_ccy":"33552.237","vol_ccy_quote":"63129911.83269","confirm":1},{"ts":1786685400000,"open":"1882.04","high":"1884","low":"1881.48","close":"1883.27","volume":"109613.44","vol_ccy":"10961.344","vol_ccy_quote":"20638785.68184","confirm":1},{"ts":1786687200000,"open":"1883.27","high":"1883.27","low":"1876.66","close":"1876.7","volume":"418429.26","vol_ccy":"41842.926","vol_ccy_quote":"78618211.34703","confirm":1},{"ts":1786689000000,"open":"1876.69","high":"1878.65","low":"1872","close":"1872.1","volume":"806005.49","vol_ccy":"80600.549","vol_ccy_quote":"151124610.08335","confirm":1},{"ts":1786690800000,"open":"1872.1","high":"1878","low":"1871.5","close":"1877.01","volume":"458290.34","vol_ccy":"45829.034","vol_ccy_quote":"85928345.70058","confirm":1},{"ts":1786692600000,"open":"1877.01","high":"1877.06","low":"1872.54","close":"1872.55","volume":"254498.82","vol_ccy":"25449.882","vol_ccy_quote":"47707150.94433","confirm":1},{"ts":1786694400000,"open":"1872.55","high":"1874.88","low":"1868","close":"1871.28","volume":"651247.72","vol_ccy":"65124.772","vol_ccy_quote":"121873501.64154","confirm":1},{"ts":1786696200000,"open":"1871.28","high":"1878.12","low":"1869.4","close":"1878.11","volume":"469052.01","vol_ccy":"46905.201","vol_ccy_quote":"87880086.66826","confirm":1},{"ts":1786698000000,"open":"1878.12","high":"1878.3","low":"1874.37","close":"1874.47","volume":"221899.23","vol_ccy":"22189.923","vol_ccy_quote":"41627702.988","confirm":1},{"ts":1786699800000,"open":"1874.48","high":"1874.79","low":"1870.33","close":"1872.5","volume":"294634.35","vol_ccy":"29463.435","vol_ccy_quote":"55172427.51137","confirm":1},{"ts":1786701600000,"open":"1872.5","high":"1877.49","low":"1871.68","close":"1876.34","volume":"208616.73","vol_ccy":"20861.673","vol_ccy_quote":"39121901.06341","confirm":1},{"ts":1786703400000,"open":"1876.34","high":"1878","low":"1874.1","close":"1875.48","volume":"197279.66","vol_ccy":"19727.966","vol_ccy_quote":"37015749.73165","confirm":1},{"ts":1786705200000,"open":"1875.48","high":"1878","low":"1874.33","close":"1876.93","volume":"186105.94","vol_ccy":"18610.594","vol_ccy_quote":"34923950.03175","confirm":1},{"ts":1786707000000,"open":"1876.92","high":"1880.76","low":"1876.39","close":"1877.41","volume":"291398.3","vol_ccy":"29139.83","vol_ccy_quote":"54746011.31661","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1877.97","low":"1872.65","close":"1877.68","volume":"297157.81","vol_ccy":"29715.781","vol_ccy_quote":"55732336.40006","confirm":1},{"ts":1786710600000,"open":"1877.67","high":"1878.91","low":"1872.2","close":"1872.64","volume":"236923.67","vol_ccy":"23692.367","vol_ccy_quote":"44422974.19665","confirm":1},{"ts":1786712400000,"open":"1872.64","high":"1873.08","low":"1866.01","close":"1871.03","volume":"764067.04","vol_ccy":"76406.704","vol_ccy_quote":"142842470.14745","confirm":1},{"ts":1786714200000,"open":"1871.03","high":"1872.23","low":"1865.13","close":"1869.4","volume":"579229.11","vol_ccy":"57922.911","vol_ccy_quote":"108211046.58997","confirm":1},{"ts":1786716000000,"open":"1869.4","high":"1871.21","low":"1863.03","close":"1868.04","volume":"666450.09","vol_ccy":"66645.009","vol_ccy_quote":"124412041.79687","confirm":1},{"ts":1786717800000,"open":"1868.04","high":"1872.73","low":"1863.71","close":"1866.12","volume":"670735.04","vol_ccy":"67073.504","vol_ccy_quote":"125337592.81514","confirm":1},{"ts":1786719600000,"open":"1866.12","high":"1878.88","low":"1865.5","close":"1878.87","volume":"566955.08","vol_ccy":"56695.508","vol_ccy_quote":"106144855.08357","confirm":1},{"ts":1786721400000,"open":"1878.88","high":"1883.97","low":"1875.26","close":"1880.55","volume":"913840.31","vol_ccy":"91384.031","vol_ccy_quote":"171853901.58804","confirm":1},{"ts":1786723200000,"open":"1880.55","high":"1884.51","low":"1878.36","close":"1883.19","volume":"408376.78","vol_ccy":"40837.678","vol_ccy_quote":"76824220.21297","confirm":1},{"ts":1786725000000,"open":"1883.19","high":"1887.59","low":"1882.69","close":"1884.57","volume":"549945.61","vol_ccy":"54994.561","vol_ccy_quote":"103668641.54242","confirm":1},{"ts":1786726800000,"open":"1884.58","high":"1886.88","low":"1882.43","close":"1884.71","volume":"216444.34","vol_ccy":"21644.434","vol_ccy_quote":"40790507.22328","confirm":1},{"ts":1786728600000,"open":"1884.72","high":"1886.08","low":"1875.43","close":"1877.94","volume":"499060.5","vol_ccy":"49906.05","vol_ccy_quote":"93822572.13979","confirm":1},{"ts":1786730400000,"open":"1877.93","high":"1878.27","low":"1873.72","close":"1875.12","volume":"337420.82","vol_ccy":"33742.082","vol_ccy_quote":"63308637.52729","confirm":1},{"ts":1786732200000,"open":"1875.12","high":"1877.5","low":"1872.79","close":"1875","volume":"204516.23","vol_ccy":"20451.623","vol_ccy_quote":"38348604.93802","confirm":1},{"ts":1786734000000,"open":"1875","high":"1877.46","low":"1872.95","close":"1877.03","volume":"223028.45","vol_ccy":"22302.845","vol_ccy_quote":"41806455.76757","confirm":1},{"ts":1786735800000,"open":"1877.03","high":"1881.48","low":"1875.91","close":"1879.96","volume":"374184.4","vol_ccy":"37418.44","vol_ccy_quote":"70311825.97225","confirm":1},{"ts":1786737600000,"open":"1879.92","high":"1880.97","low":"1878.27","close":"1879.15","volume":"116560.08","vol_ccy":"11656.008","vol_ccy_quote":"21909681.10203","confirm":1},{"ts":1786739400000,"open":"1879.16","high":"1879.73","low":"1877.95","close":"1879.65","volume":"60578.2","vol_ccy":"6057.82","vol_ccy_quote":"11381531.5081","confirm":1},{"ts":1786741200000,"open":"1879.66","high":"1880.46","low":"1876.4","close":"1879.06","volume":"98975.64","vol_ccy":"9897.564","vol_ccy_quote":"18594269.28532","confirm":1},{"ts":1786743000000,"open":"1879.06","high":"1879.29","low":"1876.39","close":"1878.62","volume":"94449.14","vol_ccy":"9444.914","vol_ccy_quote":"17735765.84157","confirm":1},{"ts":1786744800000,"open":"1878.62","high":"1880.33","low":"1875.1","close":"1875.66","volume":"91377.51","vol_ccy":"9137.751","vol_ccy_quote":"17155894.30497","confirm":1},{"ts":1786746600000,"open":"1875.66","high":"1879.67","low":"1875.54","close":"1878.81","volume":"83489.84","vol_ccy":"8348.984","vol_ccy_quote":"15683982.99403","confirm":1},{"ts":1786748400000,"open":"1878.8","high":"1880.47","low":"1878.54","close":"1880.14","volume":"78351.14","vol_ccy":"7835.114","vol_ccy_quote":"14727466.80046","confirm":1},{"ts":1786750200000,"open":"1880.15","high":"1881.86","low":"1877.97","close":"1881.26","volume":"112317.93","vol_ccy":"11231.793","vol_ccy_quote":"21116569.7409","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1882.46","low":"1880.74","close":"1882.08","volume":"129094.9","vol_ccy":"12909.49","vol_ccy_quote":"24291749.97449","confirm":1},{"ts":1786753800000,"open":"1882.08","high":"1882.81","low":"1881.2","close":"1881.59","volume":"93285.5","vol_ccy":"9328.55","vol_ccy_quote":"17555287.34855","confirm":1},{"ts":1786755600000,"open":"1881.59","high":"1883.82","low":"1880.09","close":"1883.33","volume":"136172.38","vol_ccy":"13617.238","vol_ccy_quote":"25626878.2331","confirm":1},{"ts":1786757400000,"open":"1883.33","high":"1883.89","low":"1882.6","close":"1883.3","volume":"66582.84","vol_ccy":"6658.284","vol_ccy_quote":"12539289.36117","confirm":1},{"ts":1786759200000,"open":"1883.29","high":"1884.97","low":"1883.22","close":"1883.97","volume":"139918.75","vol_ccy":"13991.875","vol_ccy_quote":"26364728.4934","confirm":1},{"ts":1786761000000,"open":"1883.96","high":"1884.7","low":"1883.25","close":"1884","volume":"119802.41","vol_ccy":"11980.241","vol_ccy_quote":"22568735.01265","confirm":1},{"ts":1786762800000,"open":"1884","high":"1885.75","low":"1883.55","close":"1883.87","volume":"162756.31","vol_ccy":"16275.631","vol_ccy_quote":"30674038.2908","confirm":1},{"ts":1786764600000,"open":"1883.86","high":"1883.94","low":"1881.45","close":"1881.88","volume":"150051.71","vol_ccy":"15005.171","vol_ccy_quote":"28248914.96864","confirm":1},{"ts":1786766400000,"open":"1881.89","high":"1883.54","low":"1881.88","close":"1883.51","volume":"72026.16","vol_ccy":"7202.616","vol_ccy_quote":"13559971.10441","confirm":1},{"ts":1786768200000,"open":"1883.5","high":"1884.66","low":"1883.15","close":"1883.35","volume":"72304.02","vol_ccy":"7230.402","vol_ccy_quote":"13621636.3692","confirm":1},{"ts":1786770000000,"open":"1883.35","high":"1884.33","low":"1882.4","close":"1882.49","volume":"105709.93","vol_ccy":"10570.993","vol_ccy_quote":"19908684.70901","confirm":1},{"ts":1786771800000,"open":"1882.48","high":"1882.79","low":"1879.07","close":"1879.92","volume":"223950.92","vol_ccy":"22395.092","vol_ccy_quote":"42110934.46206","confirm":1},{"ts":1786773600000,"open":"1879.92","high":"1881.23","low":"1879.34","close":"1879.77","volume":"88948.73","vol_ccy":"8894.873","vol_ccy_quote":"16725085.45885","confirm":1},{"ts":1786775400000,"open":"1879.77","high":"1882.89","low":"1879.26","close":"1881.49","volume":"102920.04","vol_ccy":"10292.004","vol_ccy_quote":"19360114.22552","confirm":1},{"ts":1786777200000,"open":"1881.49","high":"1881.74","low":"1879.57","close":"1880.37","volume":"121724.66","vol_ccy":"12172.466","vol_ccy_quote":"22892207.30575","confirm":1},{"ts":1786779000000,"open":"1880.37","high":"1880.65","low":"1879.29","close":"1879.5","volume":"63215.46","vol_ccy":"6321.546","vol_ccy_quote":"11884362.10981","confirm":1},{"ts":1786780800000,"open":"1879.5","high":"1880.67","low":"1878.43","close":"1880.2","volume":"83462.77","vol_ccy":"8346.277","vol_ccy_quote":"15687993.64655","confirm":1},{"ts":1786782600000,"open":"1880.2","high":"1880.2","low":"1875.6","close":"1876.18","volume":"244303.29","vol_ccy":"24430.329","vol_ccy_quote":"45863999.67424","confirm":1},{"ts":1786784400000,"open":"1876.17","high":"1877.78","low":"1874.26","close":"1877.55","volume":"302829.97","vol_ccy":"30282.997","vol_ccy_quote":"56817369.2053","confirm":1},{"ts":1786786200000,"open":"1877.55","high":"1880.53","low":"1877.54","close":"1879.62","volume":"215056.43","vol_ccy":"21505.643","vol_ccy_quote":"40407281.05373","confirm":1},{"ts":1786788000000,"open":"1879.62","high":"1879.88","low":"1877.49","close":"1878.65","volume":"74497.61","vol_ccy":"7449.761","vol_ccy_quote":"13993507.04724","confirm":1},{"ts":1786789800000,"open":"1878.65","high":"1880.65","low":"1877.92","close":"1880.26","volume":"93676.64","vol_ccy":"9367.664","vol_ccy_quote":"17605432.00803","confirm":1},{"ts":1786791600000,"open":"1880.26","high":"1880.5","low":"1879","close":"1879.01","volume":"51220.59","vol_ccy":"5122.059","vol_ccy_quote":"9628074.28552","confirm":1},{"ts":1786793400000,"open":"1879","high":"1879.68","low":"1878.19","close":"1878.49","volume":"63399.52","vol_ccy":"6339.952","vol_ccy_quote":"11911599.58636","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1878.65","low":"1877.54","close":"1877.75","volume":"68808.51","vol_ccy":"6880.851","vol_ccy_quote":"12922262.42077","confirm":1},{"ts":1786797000000,"open":"1877.75","high":"1883.36","low":"1877.28","close":"1882.88","volume":"214999.32","vol_ccy":"21499.932","vol_ccy_quote":"40426720.79589","confirm":1},{"ts":1786798800000,"open":"1882.88","high":"1884.29","low":"1881.45","close":"1882.08","volume":"251189.33","vol_ccy":"25118.933","vol_ccy_quote":"47289469.19987","confirm":1},{"ts":1786800600000,"open":"1882.09","high":"1884.13","low":"1882.01","close":"1882.78","volume":"102760.57","vol_ccy":"10276.057","vol_ccy_quote":"19348202.42439","confirm":1},{"ts":1786802400000,"open":"1882.77","high":"1882.92","low":"1880.61","close":"1881.4","volume":"123836.33","vol_ccy":"12383.633","vol_ccy_quote":"23305712.26415","confirm":1},{"ts":1786804200000,"open":"1881.39","high":"1883.75","low":"1881.16","close":"1882.61","volume":"90469.43","vol_ccy":"9046.943","vol_ccy_quote":"17033549.7426","confirm":1},{"ts":1786806000000,"open":"1882.61","high":"1884.37","low":"1882.2","close":"1883.32","volume":"118006.8","vol_ccy":"11800.68","vol_ccy_quote":"22222661.79369","confirm":1},{"ts":1786807800000,"open":"1883.32","high":"1884.98","low":"1883.11","close":"1883.97","volume":"151242.38","vol_ccy":"15124.238","vol_ccy_quote":"28499130.98861","confirm":1},{"ts":1786809600000,"open":"1883.97","high":"1884.85","low":"1882.91","close":"1884.71","volume":"111772.78","vol_ccy":"11177.278","vol_ccy_quote":"21056635.36722","confirm":1},{"ts":1786811400000,"open":"1884.71","high":"1884.89","low":"1883.39","close":"1883.85","volume":"63546.64","vol_ccy":"6354.664","vol_ccy_quote":"11972362.10947","confirm":1},{"ts":1786813200000,"open":"1883.84","high":"1885.52","low":"1881.59","close":"1882.43","volume":"220474.12","vol_ccy":"22047.412","vol_ccy_quote":"41535144.01884","confirm":1},{"ts":1786815000000,"open":"1882.44","high":"1883.68","low":"1882.44","close":"1883.66","volume":"176846.26","vol_ccy":"17684.626","vol_ccy_quote":"33299316.94194","confirm":1},{"ts":1786816800000,"open":"1883.65","high":"1885.32","low":"1881.69","close":"1881.83","volume":"152467.92","vol_ccy":"15246.792","vol_ccy_quote":"28718466.70695","confirm":1},{"ts":1786818600000,"open":"1881.83","high":"1882.26","low":"1881.7","close":"1882","volume":"36158.38","vol_ccy":"3615.838","vol_ccy_quote":"6805169.87251","confirm":1},{"ts":1786820400000,"open":"1882","high":"1883.89","low":"1881.86","close":"1883.29","volume":"54922.1","vol_ccy":"5492.21","vol_ccy_quote":"10341298.26723","confirm":1},{"ts":1786822200000,"open":"1883.29","high":"1884.21","low":"1883.28","close":"1883.8","volume":"36179.95","vol_ccy":"3617.995","vol_ccy_quote":"6815804.25337","confirm":1},{"ts":1786824000000,"open":"1883.81","high":"1883.81","low":"1882","close":"1882.4","volume":"33393.81","vol_ccy":"3339.381","vol_ccy_quote":"6288116.65067","confirm":1},{"ts":1786825800000,"open":"1882.41","high":"1882.78","low":"1881.85","close":"1882.51","volume":"35085.4","vol_ccy":"3508.54","vol_ccy_quote":"6604236.25244","confirm":1},{"ts":1786827600000,"open":"1882.51","high":"1883.96","low":"1882.5","close":"1883.79","volume":"30157.85","vol_ccy":"3015.785","vol_ccy_quote":"5679277.14267","confirm":1},{"ts":1786829400000,"open":"1883.8","high":"1884.77","low":"1883.51","close":"1884.2","volume":"39094.35","vol_ccy":"3909.435","vol_ccy_quote":"7365817.99102","confirm":1},{"ts":1786831200000,"open":"1884.2","high":"1884.77","low":"1883.43","close":"1884.77","volume":"45358.73","vol_ccy":"4535.873","vol_ccy_quote":"8545727.25221","confirm":1},{"ts":1786833000000,"open":"1884.77","high":"1884.77","low":"1883.61","close":"1883.61","volume":"28977.11","vol_ccy":"2897.711","vol_ccy_quote":"5459718.82135","confirm":1},{"ts":1786834800000,"open":"1883.61","high":"1883.72","low":"1880.92","close":"1882.2","volume":"103662.98","vol_ccy":"10366.298","vol_ccy_quote":"19510276.89606","confirm":1},{"ts":1786836600000,"open":"1882.21","high":"1882.99","low":"1881.79","close":"1881.98","volume":"38998.46","vol_ccy":"3899.846","vol_ccy_quote":"7340274.41675","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1882.6","low":"1881.4","close":"1881.97","volume":"44881.53","vol_ccy":"4488.153","vol_ccy_quote":"8446763.98256","confirm":1},{"ts":1786840200000,"open":"1881.97","high":"1882.23","low":"1880.93","close":"1881.76","volume":"68428.08","vol_ccy":"6842.808","vol_ccy_quote":"12876168.9433","confirm":1},{"ts":1786842000000,"open":"1881.75","high":"1881.75","low":"1879.1","close":"1879.64","volume":"149949.96","vol_ccy":"14994.996","vol_ccy_quote":"28195912.06397","confirm":1},{"ts":1786843800000,"open":"1879.63","high":"1880","low":"1876.2","close":"1879.83","volume":"193579.34","vol_ccy":"19357.934","vol_ccy_quote":"36361617.0597","confirm":1},{"ts":1786845600000,"open":"1879.83","high":"1884.74","low":"1878.38","close":"1883.3","volume":"258659.28","vol_ccy":"25865.928","vol_ccy_quote":"48679794.66644","confirm":1},{"ts":1786847400000,"open":"1883.31","high":"1884.29","low":"1882.18","close":"1882.86","volume":"134603.87","vol_ccy":"13460.387","vol_ccy_quote":"25349350.96767","confirm":1},{"ts":1786849200000,"open":"1882.85","high":"1883.43","low":"1882.44","close":"1882.44","volume":"56165.43","vol_ccy":"5616.543","vol_ccy_quote":"10576213.34676","confirm":1},{"ts":1786851000000,"open":"1882.45","high":"1883","low":"1882.14","close":"1882.27","volume":"45016.8","vol_ccy":"4501.68","vol_ccy_quote":"8475006.68625","confirm":1},{"ts":1786852800000,"open":"1882.27","high":"1883.96","low":"1882","close":"1883.32","volume":"66653.1","vol_ccy":"6665.31","vol_ccy_quote":"12549985.29501","confirm":1},{"ts":1786854600000,"open":"1883.32","high":"1883.32","low":"1879.93","close":"1880.86","volume":"94360.74","vol_ccy":"9436.074","vol_ccy_quote":"17752597.87679","confirm":1},{"ts":1786856400000,"open":"1880.86","high":"1881.35","low":"1878.82","close":"1879.85","volume":"77417.21","vol_ccy":"7741.721","vol_ccy_quote":"14555371.53297","confirm":1},{"ts":1786858200000,"open":"1879.85","high":"1880.84","low":"1878.56","close":"1879.26","volume":"67274.23","vol_ccy":"6727.423","vol_ccy_quote":"12645861.87582","confirm":1},{"ts":1786860000000,"open":"1879.27","high":"1880","low":"1878.01","close":"1879.4","volume":"91084.97","vol_ccy":"9108.497","vol_ccy_quote":"17114543.64943","confirm":1},{"ts":1786861800000,"open":"1879.39","high":"1881.17","low":"1878.85","close":"1880.05","volume":"81402.36","vol_ccy":"8140.236","vol_ccy_quote":"15304704.88451","confirm":1},{"ts":1786863600000,"open":"1880.06","high":"1881.06","low":"1879.26","close":"1880.72","volume":"58562.54","vol_ccy":"5856.254","vol_ccy_quote":"11011031.69314","confirm":1},{"ts":1786865400000,"open":"1880.71","high":"1880.88","low":"1880.44","close":"1880.77","volume":"25097.13","vol_ccy":"2509.713","vol_ccy_quote":"4719697.85494","confirm":1},{"ts":1786867200000,"open":"1880.77","high":"1880.77","low":"1879.94","close":"1879.94","volume":"38222.06","vol_ccy":"3822.206","vol_ccy_quote":"7186647.80092","confirm":1},{"ts":1786869000000,"open":"1879.94","high":"1880.65","low":"1879.77","close":"1880.2","volume":"39363","vol_ccy":"3936.3","vol_ccy_quote":"7400843.98214","confirm":1},{"ts":1786870800000,"open":"1880.21","high":"1881.7","low":"1880.06","close":"1880.96","volume":"61005.19","vol_ccy":"6100.519","vol_ccy_quote":"11475436.43641","confirm":1},{"ts":1786872600000,"open":"1880.96","high":"1881.37","low":"1878.5","close":"1879.61","volume":"90374.1","vol_ccy":"9037.41","vol_ccy_quote":"16986780.7856","confirm":1},{"ts":1786874400000,"open":"1879.61","high":"1880","low":"1878.81","close":"1879.92","volume":"80018.07","vol_ccy":"8001.807","vol_ccy_quote":"15037797.96472","confirm":1},{"ts":1786876200000,"open":"1879.93","high":"1880.54","low":"1879.5","close":"1880.25","volume":"31271","vol_ccy":"3127.1","vol_ccy_quote":"5879336.17474","confirm":1},{"ts":1786878000000,"open":"1880.26","high":"1880.57","low":"1879.7","close":"1880.09","volume":"31715.74","vol_ccy":"3171.574","vol_ccy_quote":"5962912.29624","confirm":1},{"ts":1786879800000,"open":"1880.08","high":"1880.23","low":"1879.36","close":"1880.15","volume":"33474.27","vol_ccy":"3347.427","vol_ccy_quote":"6292262.99443","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1880.16","low":"1879.06","close":"1880.01","volume":"44316.54","vol_ccy":"4431.654","vol_ccy_quote":"8329951.37904","confirm":1},{"ts":1786883400000,"open":"1880","high":"1880.01","low":"1878.58","close":"1879.17","volume":"63820.71","vol_ccy":"6382.071","vol_ccy_quote":"11992282.02571","confirm":1},{"ts":1786885200000,"open":"1879.18","high":"1880.86","low":"1879.17","close":"1880.4","volume":"69113.16","vol_ccy":"6911.316","vol_ccy_quote":"12994611.50514","confirm":1},{"ts":1786887000000,"open":"1880.4","high":"1881.33","low":"1880.1","close":"1881.11","volume":"68825.35","vol_ccy":"6882.535","vol_ccy_quote":"12945406.9907","confirm":1},{"ts":1786888800000,"open":"1881.12","high":"1883.61","low":"1881","close":"1881.08","volume":"143791.4","vol_ccy":"14379.14","vol_ccy_quote":"27064838.39284","confirm":1},{"ts":1786890600000,"open":"1881.08","high":"1882.76","low":"1880.89","close":"1882.64","volume":"71101.98","vol_ccy":"7110.198","vol_ccy_quote":"13380817.45961","confirm":1},{"ts":1786892400000,"open":"1882.64","high":"1883","low":"1882.42","close":"1882.97","volume":"57456.18","vol_ccy":"5745.618","vol_ccy_quote":"10817803.59949","confirm":1},{"ts":1786894200000,"open":"1882.98","high":"1884","low":"1881.5","close":"1883.05","volume":"133685.5","vol_ccy":"13368.55","vol_ccy_quote":"25176017.75678","confirm":1},{"ts":1786896000000,"open":"1883.05","high":"1888.32","low":"1883.05","close":"1887.2","volume":"440984.83","vol_ccy":"44098.483","vol_ccy_quote":"83177023.33762","confirm":1},{"ts":1786897800000,"open":"1887.2","high":"1891.9","low":"1887.2","close":"1888.56","volume":"497995.36","vol_ccy":"49799.536","vol_ccy_quote":"94103761.79975","confirm":1},{"ts":1786899600000,"open":"1888.57","high":"1890.34","low":"1885.42","close":"1886.37","volume":"217973.98","vol_ccy":"21797.398","vol_ccy_quote":"41138614.75298","confirm":1},{"ts":1786901400000,"open":"1886.37","high":"1886.37","low":"1882.77","close":"1884.3","volume":"218870.3","vol_ccy":"21887.03","vol_ccy_quote":"41251468.81385","confirm":1},{"ts":1786903200000,"open":"1884.3","high":"1885.81","low":"1881.53","close":"1885.45","volume":"150945.7","vol_ccy":"15094.57","vol_ccy_quote":"28433990.51083","confirm":1},{"ts":1786905000000,"open":"1885.46","high":"1885.81","low":"1883.71","close":"1884.84","volume":"51872.26","vol_ccy":"5187.226","vol_ccy_quote":"9776144.52427","confirm":1},{"ts":1786906800000,"open":"1884.85","high":"1887.2","low":"1884.8","close":"1887.2","volume":"68436.43","vol_ccy":"6843.643","vol_ccy_quote":"12908152.60209","confirm":1},{"ts":1786908600000,"open":"1887.21","high":"1888.32","low":"1883.55","close":"1885.11","volume":"121391.48","vol_ccy":"12139.148","vol_ccy_quote":"22891886.93446","confirm":1},{"ts":1786910400000,"open":"1885.11","high":"1886.78","low":"1884.71","close":"1885.49","volume":"56757.14","vol_ccy":"5675.714","vol_ccy_quote":"10703599.31616","confirm":1},{"ts":1786912200000,"open":"1885.48","high":"1885.62","low":"1880.59","close":"1881.08","volume":"172838.59","vol_ccy":"17283.859","vol_ccy_quote":"32538705.63422","confirm":1},{"ts":1786914000000,"open":"1881.07","high":"1882.4","low":"1878.39","close":"1879.31","volume":"195719.98","vol_ccy":"19571.998","vol_ccy_quote":"36802394.77337","confirm":1},{"ts":1786915800000,"open":"1879.32","high":"1880.63","low":"1868","close":"1874.6","volume":"746869.79","vol_ccy":"74686.979","vol_ccy_quote":"139900188.83251","confirm":1},{"ts":1786917600000,"open":"1874.6","high":"1877.47","low":"1869.7","close":"1874.65","volume":"383906.27","vol_ccy":"38390.627","vol_ccy_quote":"71949899.29514","confirm":1},{"ts":1786919400000,"open":"1874.66","high":"1875.56","low":"1868.41","close":"1875.48","volume":"355285.37","vol_ccy":"35528.537","vol_ccy_quote":"66501843.50646","confirm":1},{"ts":1786921200000,"open":"1875.48","high":"1876.98","low":"1873.03","close":"1873.3","volume":"173803.23","vol_ccy":"17380.323","vol_ccy_quote":"32586852.86552","confirm":1},{"ts":1786923000000,"open":"1873.3","high":"1876.59","low":"1872.78","close":"1875.32","volume":"142246.24","vol_ccy":"14224.624","vol_ccy_quote":"26668780.92534","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1876.15","low":"1871.71","close":"1876.12","volume":"212147.79","vol_ccy":"21214.779","vol_ccy_quote":"39760279.61342","confirm":1},{"ts":1786926600000,"open":"1876.12","high":"1879.69","low":"1872.54","close":"1878.2","volume":"279622.02","vol_ccy":"27962.202","vol_ccy_quote":"52461338.64935","confirm":1},{"ts":1786928400000,"open":"1878.2","high":"1896.33","low":"1877.47","close":"1893.7","volume":"1826246.84","vol_ccy":"182624.684","vol_ccy_quote":"345186703.38934","confirm":1},{"ts":1786930200000,"open":"1893.7","high":"1896.55","low":"1890.52","close":"1890.62","volume":"456906.52","vol_ccy":"45690.652","vol_ccy_quote":"86510833.59202","confirm":1},{"ts":1786932000000,"open":"1890.62","high":"1894.23","low":"1887.8","close":"1892.83","volume":"393403.41","vol_ccy":"39340.341","vol_ccy_quote":"74362625.02488","confirm":1},{"ts":1786933800000,"open":"1892.83","high":"1907.65","low":"1891.4","close":"1901.62","volume":"1554777.43","vol_ccy":"155477.743","vol_ccy_quote":"295523300.13976","confirm":1},{"ts":1786935600000,"open":"1901.61","high":"1903.69","low":"1897.46","close":"1897.83","volume":"512474.92","vol_ccy":"51247.492","vol_ccy_quote":"97402623.66796","confirm":1},{"ts":1786937400000,"open":"1897.83","high":"1902.23","low":"1897.13","close":"1900.09","volume":"302776.27","vol_ccy":"30277.627","vol_ccy_quote":"57512903.83232","confirm":1},{"ts":1786939200000,"open":"1900.08","high":"1903.97","low":"1900.08","close":"1901.77","volume":"253378.34","vol_ccy":"25337.834","vol_ccy_quote":"48206401.51586","confirm":1},{"ts":1786941000000,"open":"1901.78","high":"1903.72","low":"1900.36","close":"1902.48","volume":"190649.85","vol_ccy":"19064.985","vol_ccy_quote":"36260580.42566","confirm":1},{"ts":1786942800000,"open":"1902.48","high":"1903","low":"1899.1","close":"1900.39","volume":"259265.49","vol_ccy":"25926.549","vol_ccy_quote":"49294803.03124","confirm":1},{"ts":1786944600000,"open":"1900.39","high":"1900.46","low":"1897.4","close":"1898.82","volume":"314018.2","vol_ccy":"31401.82","vol_ccy_quote":"59613552.34149","confirm":1},{"ts":1786946400000,"open":"1898.82","high":"1901","low":"1897.08","close":"1900.5","volume":"292238.68","vol_ccy":"29223.868","vol_ccy_quote":"55513150.04413","confirm":1},{"ts":1786948200000,"open":"1900.5","high":"1911.8","low":"1899.86","close":"1905.94","volume":"1038414.16","vol_ccy":"103841.416","vol_ccy_quote":"198002754.73274","confirm":1},{"ts":1786950000000,"open":"1905.93","high":"1906.92","low":"1901.21","close":"1904.34","volume":"679349.04","vol_ccy":"67934.904","vol_ccy_quote":"129358528.30896","confirm":1},{"ts":1786951800000,"open":"1904.33","high":"1904.34","low":"1899.81","close":"1899.99","volume":"217579.1","vol_ccy":"21757.91","vol_ccy_quote":"41369554.42234","confirm":1},{"ts":1786953600000,"open":"1900","high":"1900.89","low":"1890.5","close":"1894.74","volume":"935640.47","vol_ccy":"93564.047","vol_ccy_quote":"177278337.37989","confirm":1},{"ts":1786955400000,"open":"1894.75","high":"1894.95","low":"1891","close":"1893.67","volume":"530159.8","vol_ccy":"53015.98","vol_ccy_quote":"100378100.79212","confirm":1},{"ts":1786957200000,"open":"1893.66","high":"1896.76","low":"1893.33","close":"1895.16","volume":"334668.97","vol_ccy":"33466.897","vol_ccy_quote":"63424272.4899","confirm":1},{"ts":1786959000000,"open":"1895.16","high":"1895.2","low":"1892.44","close":"1893.31","volume":"151416.52","vol_ccy":"15141.652","vol_ccy_quote":"28668592.8558","confirm":1},{"ts":1786960800000,"open":"1893.3","high":"1898.31","low":"1891.5","close":"1898.27","volume":"274556.67","vol_ccy":"27455.667","vol_ccy_quote":"51989674.0611","confirm":1},{"ts":1786962600000,"open":"1898.26","high":"1908.9","low":"1897.52","close":"1906.19","volume":"906819.63","vol_ccy":"90681.963","vol_ccy_quote":"172643936.11898","confirm":1},{"ts":1786964400000,"open":"1906.19","high":"1906.9","low":"1904.18","close":"1905.12","volume":"274167.22","vol_ccy":"27416.722","vol_ccy_quote":"52244531.53124","confirm":1},{"ts":1786966200000,"open":"1905.11","high":"1908","low":"1903.04","close":"1903.56","volume":"319402.63","vol_ccy":"31940.263","vol_ccy_quote":"60851524.31615","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1905.77","low":"1897.19","close":"1898.14","volume":"509871.59","vol_ccy":"50987.159","vol_ccy_quote":"96953567.31077","confirm":1},{"ts":1786969800000,"open":"1898.14","high":"1900.34","low":"1895.4","close":"1898.16","volume":"317736.35","vol_ccy":"31773.635","vol_ccy_quote":"60304065.059","confirm":1},{"ts":1786971600000,"open":"1898.16","high":"1899.98","low":"1895.4","close":"1897.73","volume":"330526.72","vol_ccy":"33052.672","vol_ccy_quote":"62717863.49867","confirm":1},{"ts":1786973400000,"open":"1897.74","high":"1908.44","low":"1896.44","close":"1904","volume":"1035774.13","vol_ccy":"103577.413","vol_ccy_quote":"197219833.05513","confirm":1},{"ts":1786975200000,"open":"1904","high":"1904.25","low":"1897.42","close":"1899.01","volume":"424397.92","vol_ccy":"42439.792","vol_ccy_quote":"80653483.84099","confirm":1},{"ts":1786977000000,"open":"1899","high":"1909.99","low":"1897.57","close":"1908.63","volume":"656507.5","vol_ccy":"65650.75","vol_ccy_quote":"125119838.78826","confirm":1},{"ts":1786978800000,"open":"1908.63","high":"1909.98","low":"1903.59","close":"1908.35","volume":"869360.9","vol_ccy":"86936.09","vol_ccy_quote":"165760658.15574","confirm":1},{"ts":1786980600000,"open":"1908.36","high":"1914.85","low":"1906.04","close":"1912.23","volume":"822692.69","vol_ccy":"82269.269","vol_ccy_quote":"157188740.49142","confirm":1},{"ts":1786982400000,"open":"1912.23","high":"1913","low":"1907.14","close":"1907.14","volume":"406738.03","vol_ccy":"40673.803","vol_ccy_quote":"77655920.49658","confirm":1},{"ts":1786984200000,"open":"1907.14","high":"1909.96","low":"1904.3","close":"1906.07","volume":"247874.55","vol_ccy":"24787.455","vol_ccy_quote":"47271634.00554","confirm":1},{"ts":1786986000000,"open":"1906.06","high":"1913.24","low":"1904.01","close":"1907.68","volume":"494727.04","vol_ccy":"49472.704","vol_ccy_quote":"94411480.52867","confirm":1},{"ts":1786987800000,"open":"1907.68","high":"1908.96","low":"1903.1","close":"1907.86","volume":"269024.72","vol_ccy":"26902.472","vol_ccy_quote":"51291968.66078","confirm":1},{"ts":1786989600000,"open":"1907.85","high":"1912","low":"1906.25","close":"1909.56","volume":"255739.34","vol_ccy":"25573.934","vol_ccy_quote":"48830782.19898","confirm":1},{"ts":1786991400000,"open":"1909.57","high":"1910.34","low":"1907.52","close":"1909.04","volume":"223756.32","vol_ccy":"22375.632","vol_ccy_quote":"42720748.0343","confirm":1},{"ts":1786993200000,"open":"1909.04","high":"1909.5","low":"1905.71","close":"1908.91","volume":"155353.33","vol_ccy":"15535.333","vol_ccy_quote":"29630893.44571","confirm":1},{"ts":1786995000000,"open":"1908.91","high":"1909.88","low":"1906.23","close":"1906.38","volume":"95719.68","vol_ccy":"9571.968","vol_ccy_quote":"18262946.692","confirm":1},{"ts":1786996800000,"open":"1906.38","high":"1908.33","low":"1904.04","close":"1907.96","volume":"143312.05","vol_ccy":"14331.205","vol_ccy_quote":"27309244.74171","confirm":1},{"ts":1786998600000,"open":"1907.96","high":"1909.87","low":"1904.55","close":"1905.84","volume":"149264.66","vol_ccy":"14926.466","vol_ccy_quote":"28468712.56292","confirm":1},{"ts":1787000400000,"open":"1905.84","high":"1907.95","low":"1905.25","close":"1905.28","volume":"87502.27","vol_ccy":"8750.227","vol_ccy_quote":"16682062.69004","confirm":1},{"ts":1787002200000,"open":"1905.28","high":"1906.83","low":"1905.1","close":"1905.49","volume":"78950.47","vol_ccy":"7895.047","vol_ccy_quote":"15045021.95985","confirm":1},{"ts":1787004000000,"open":"1905.48","high":"1907","low":"1902.5","close":"1903.27","volume":"129545.9","vol_ccy":"12954.59","vol_ccy_quote":"24670484.1346","confirm":1},{"ts":1787005800000,"open":"1903.27","high":"1904.41","low":"1902.74","close":"1903.63","volume":"90757.62","vol_ccy":"9075.762","vol_ccy_quote":"17274931.48937","confirm":1},{"ts":1787007600000,"open":"1903.62","high":"1914.62","low":"1903.1","close":"1914.57","volume":"272099.41","vol_ccy":"27209.941","vol_ccy_quote":"51961117.78587","confirm":1},{"ts":1787009400000,"open":"1914.57","high":"1917.99","low":"1911.28","close":"1912.81","volume":"618776.34","vol_ccy":"61877.634","vol_ccy_quote":"118491532.42551","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1909.36","close":"1911.19","volume":"231520.44","vol_ccy":"23152.044","vol_ccy_quote":"44239255.33166","confirm":1},{"ts":1787013000000,"open":"1911.19","high":"1911.24","low":"1907.69","close":"1909.21","volume":"180987.81","vol_ccy":"18098.781","vol_ccy_quote":"34551408.2648","confirm":1},{"ts":1787014800000,"open":"1909.21","high":"1909.42","low":"1905.29","close":"1906.55","volume":"186047.01","vol_ccy":"18604.701","vol_ccy_quote":"35481109.39206","confirm":1},{"ts":1787016600000,"open":"1906.55","high":"1907.09","low":"1898.6","close":"1900.77","volume":"609074.32","vol_ccy":"60907.432","vol_ccy_quote":"115840737.63419","confirm":1},{"ts":1787018400000,"open":"1900.77","high":"1902.77","low":"1896.72","close":"1896.97","volume":"457092.05","vol_ccy":"45709.205","vol_ccy_quote":"86830311.10199","confirm":1},{"ts":1787020200000,"open":"1896.97","high":"1897.69","low":"1888.11","close":"1892.5","volume":"1338334.63","vol_ccy":"133833.463","vol_ccy_quote":"253355688.54899","confirm":1},{"ts":1787022000000,"open":"1892.5","high":"1894.5","low":"1888.36","close":"1890.4","volume":"514102.29","vol_ccy":"51410.229","vol_ccy_quote":"97234506.64343","confirm":1},{"ts":1787023800000,"open":"1890.39","high":"1895.01","low":"1884.78","close":"1893.89","volume":"1230594.1","vol_ccy":"123059.41","vol_ccy_quote":"232670897.98419","confirm":1},{"ts":1787025600000,"open":"1893.89","high":"1894.96","low":"1890.6","close":"1894.28","volume":"276853.89","vol_ccy":"27685.389","vol_ccy_quote":"52406193.92193","confirm":1},{"ts":1787027400000,"open":"1894.28","high":"1896.8","low":"1894.2","close":"1895.75","volume":"253837.57","vol_ccy":"25383.757","vol_ccy_quote":"48122852.55462","confirm":1},{"ts":1787029200000,"open":"1895.75","high":"1897.8","low":"1894.32","close":"1895.21","volume":"227851.66","vol_ccy":"22785.166","vol_ccy_quote":"43204763.28052","confirm":1},{"ts":1787031000000,"open":"1895.21","high":"1896.04","low":"1891.73","close":"1894.62","volume":"197413.07","vol_ccy":"19741.307","vol_ccy_quote":"37387594.77853","confirm":1},{"ts":1787032800000,"open":"1894.62","high":"1899.76","low":"1892.58","close":"1899.16","volume":"297972.91","vol_ccy":"29797.291","vol_ccy_quote":"56516057.17386","confirm":1},{"ts":1787034600000,"open":"1899.17","high":"1906.01","low":"1899.17","close":"1901.98","volume":"643648.04","vol_ccy":"64364.804","vol_ccy_quote":"122470615.56616","confirm":1},{"ts":1787036400000,"open":"1901.99","high":"1902.5","low":"1898.52","close":"1898.53","volume":"207251.02","vol_ccy":"20725.102","vol_ccy_quote":"39397893.04255","confirm":1},{"ts":1787038200000,"open":"1898.52","high":"1901.39","low":"1896.3","close":"1897.84","volume":"289843.13","vol_ccy":"28984.313","vol_ccy_quote":"55025108.16015","confirm":1},{"ts":1787040000000,"open":"1897.84","high":"1899.59","low":"1892.72","close":"1897.07","volume":"428205.66","vol_ccy":"42820.566","vol_ccy_quote":"81183038.32889","confirm":1},{"ts":1787041800000,"open":"1897.08","high":"1901.3","low":"1896.67","close":"1899.43","volume":"215494.08","vol_ccy":"21549.408","vol_ccy_quote":"40928367.22505","confirm":1},{"ts":1787043600000,"open":"1899.42","high":"1899.42","low":"1894.6","close":"1895.31","volume":"180445.42","vol_ccy":"18044.542","vol_ccy_quote":"34225399.20704","confirm":1},{"ts":1787045400000,"open":"1895.31","high":"1896.77","low":"1894.86","close":"1896.03","volume":"160450.63","vol_ccy":"16045.063","vol_ccy_quote":"30416887.37164","confirm":1},{"ts":1787047200000,"open":"1896.03","high":"1897.62","low":"1894.12","close":"1895.98","volume":"187848.64","vol_ccy":"18784.864","vol_ccy_quote":"35608946.85801","confirm":1},{"ts":1787049000000,"open":"1895.98","high":"1898.33","low":"1895.98","close":"1897.36","volume":"96933.16","vol_ccy":"9693.316","vol_ccy_quote":"18390508.69135","confirm":1},{"ts":1787050800000,"open":"1897.37","high":"1904.87","low":"1896.92","close":"1903.85","volume":"400273.66","vol_ccy":"40027.366","vol_ccy_quote":"76124213.26606","confirm":1},{"ts":1787052600000,"open":"1903.85","high":"1904.47","low":"1901.4","close":"1902.21","volume":"266364.5","vol_ccy":"26636.45","vol_ccy_quote":"50690986.20328","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1903.19","low":"1899.7","close":"1900.69","volume":"177996.98","vol_ccy":"17799.698","vol_ccy_quote":"33836971.35564","confirm":1},{"ts":1787056200000,"open":"1900.68","high":"1901","low":"1898.06","close":"1898.51","volume":"167990.17","vol_ccy":"16799.017","vol_ccy_quote":"31907455.41155","confirm":1},{"ts":1787058000000,"open":"1898.5","high":"1898.5","low":"1894.49","close":"1894.98","volume":"310766.52","vol_ccy":"31076.652","vol_ccy_quote":"58935053.68096","confirm":1},{"ts":1787059800000,"open":"1894.98","high":"1899.27","low":"1893.1","close":"1897.04","volume":"591215.29","vol_ccy":"59121.529","vol_ccy_quote":"112091466.44105","confirm":1},{"ts":1787061600000,"open":"1897.04","high":"1919.7","low":"1896.35","close":"1917.34","volume":"1782663.71","vol_ccy":"178266.371","vol_ccy_quote":"340379916.38694","confirm":1},{"ts":1787063400000,"open":"1917.33","high":"1922.25","low":"1908.35","close":"1910.16","volume":"1745767.55","vol_ccy":"174576.755","vol_ccy_quote":"334323150.16293","confirm":1},{"ts":1787065200000,"open":"1910.16","high":"1915.97","low":"1907","close":"1914.86","volume":"1188286.4","vol_ccy":"118828.64","vol_ccy_quote":"227288643.17938","confirm":1},{"ts":1787067000000,"open":"1914.86","high":"1918.57","low":"1914.19","close":"1916.7","volume":"618449.8","vol_ccy":"61844.98","vol_ccy_quote":"118533896.3028","confirm":1},{"ts":1787068800000,"open":"1916.71","high":"1918.39","low":"1912.5","close":"1912.57","volume":"393109.87","vol_ccy":"39310.987","vol_ccy_quote":"75272475.77216","confirm":1},{"ts":1787070600000,"open":"1912.56","high":"1921.5","low":"1911.68","close":"1917.45","volume":"441892.36","vol_ccy":"44189.236","vol_ccy_quote":"84733703.2249","confirm":1},{"ts":1787072400000,"open":"1917.45","high":"1917.69","low":"1913.36","close":"1915.31","volume":"240572.71","vol_ccy":"24057.271","vol_ccy_quote":"46063011.27504","confirm":1},{"ts":1787074200000,"open":"1915.3","high":"1915.46","low":"1910.34","close":"1910.39","volume":"230640.87","vol_ccy":"23064.087","vol_ccy_quote":"44116040.00653","confirm":1},{"ts":1787076000000,"open":"1910.38","high":"1915.5","low":"1909.41","close":"1915.5","volume":"247373.4","vol_ccy":"24737.34","vol_ccy_quote":"47315839.20239","confirm":1},{"ts":1787077800000,"open":"1915.49","high":"1916.5","low":"1914.6","close":"1915.57","volume":"153274.58","vol_ccy":"15327.458","vol_ccy_quote":"29361228.12392","confirm":1},{"ts":1787079600000,"open":"1915.57","high":"1916.84","low":"1912.27","close":"1915.92","volume":"101677.18","vol_ccy":"10167.718","vol_ccy_quote":"19465740.86319","confirm":1},{"ts":1787081400000,"open":"1915.91","high":"1916","low":"1912.28","close":"1912.61","volume":"102687.38","vol_ccy":"10268.738","vol_ccy_quote":"19655219.14551","confirm":1},{"ts":1787083200000,"open":"1912.61","high":"1914.01","low":"1911.2","close":"1911.98","volume":"191856.65","vol_ccy":"19185.665","vol_ccy_quote":"36689753.435","confirm":1},{"ts":1787085000000,"open":"1911.99","high":"1914.95","low":"1910.55","close":"1911.88","volume":"126608.22","vol_ccy":"12660.822","vol_ccy_quote":"24218295.49622","confirm":1},{"ts":1787086800000,"open":"1911.89","high":"1914","low":"1911.88","close":"1912.45","volume":"80399.92","vol_ccy":"8039.992","vol_ccy_quote":"15380201.55893","confirm":1},{"ts":1787088600000,"open":"1912.45","high":"1912.6","low":"1910.02","close":"1911.3","volume":"102204.23","vol_ccy":"10220.423","vol_ccy_quote":"19531713.21749","confirm":1},{"ts":1787090400000,"open":"1911.3","high":"1914.27","low":"1910.82","close":"1913.77","volume":"115345.67","vol_ccy":"11534.567","vol_ccy_quote":"22063243.11871","confirm":1},{"ts":1787092200000,"open":"1913.78","high":"1914.64","low":"1911.5","close":"1912.53","volume":"127313.71","vol_ccy":"12731.371","vol_ccy_quote":"24355944.4483","confirm":1},{"ts":1787094000000,"open":"1912.52","high":"1918.45","low":"1912.11","close":"1917.61","volume":"269603.87","vol_ccy":"26960.387","vol_ccy_quote":"51664005.77343","confirm":1},{"ts":1787095800000,"open":"1917.61","high":"1919.33","low":"1915.99","close":"1916.94","volume":"218559.03","vol_ccy":"21855.903","vol_ccy_quote":"41919172.0818","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1918.3","low":"1911.04","close":"1915.5","volume":"450057.55","vol_ccy":"45005.755","vol_ccy_quote":"86160212.80652","confirm":1},{"ts":1787099400000,"open":"1915.51","high":"1917.09","low":"1912.14","close":"1912.67","volume":"285623.54","vol_ccy":"28562.354","vol_ccy_quote":"54670122.94463","confirm":1},{"ts":1787101200000,"open":"1912.67","high":"1917.33","low":"1911.64","close":"1914.68","volume":"589896.25","vol_ccy":"58989.625","vol_ccy_quote":"112905737.18134","confirm":1},{"ts":1787103000000,"open":"1914.68","high":"1914.93","low":"1911.92","close":"1912.8","volume":"272894.42","vol_ccy":"27289.442","vol_ccy_quote":"52209398.30036","confirm":1},{"ts":1787104800000,"open":"1912.8","high":"1913.35","low":"1906.1","close":"1909.6","volume":"563628.77","vol_ccy":"56362.877","vol_ccy_quote":"107650387.47405","confirm":1},{"ts":1787106600000,"open":"1909.6","high":"1910","low":"1906.67","close":"1907.04","volume":"311833.11","vol_ccy":"31183.311","vol_ccy_quote":"59503709.44931","confirm":1},{"ts":1787108400000,"open":"1907.03","high":"1914.8","low":"1905.04","close":"1911.72","volume":"471859.54","vol_ccy":"47185.954","vol_ccy_quote":"90133118.12765","confirm":1},{"ts":1787110200000,"open":"1911.72","high":"1913.39","low":"1909.8","close":"1911.2","volume":"151203.21","vol_ccy":"15120.321","vol_ccy_quote":"28901032.76909","confirm":1},{"ts":1787112000000,"open":"1911.2","high":"1913.16","low":"1909.43","close":"1911.77","volume":"128763.5","vol_ccy":"12876.35","vol_ccy_quote":"24605933.52847","confirm":1},{"ts":1787113800000,"open":"1911.78","high":"1913.8","low":"1909.19","close":"1909.85","volume":"128508.49","vol_ccy":"12850.849","vol_ccy_quote":"24558024.86969","confirm":1},{"ts":1787115600000,"open":"1909.84","high":"1913.2","low":"1909.62","close":"1912.7","volume":"142790.73","vol_ccy":"14279.073","vol_ccy_quote":"27295258.00117","confirm":1},{"ts":1787117400000,"open":"1912.69","high":"1913.01","low":"1908.9","close":"1909.44","volume":"118125.84","vol_ccy":"11812.584","vol_ccy_quote":"22573055.00572","confirm":1},{"ts":1787119200000,"open":"1909.45","high":"1912.29","low":"1905.17","close":"1910.08","volume":"450755.35","vol_ccy":"45075.535","vol_ccy_quote":"86005963.83453","confirm":1},{"ts":1787121000000,"open":"1910.08","high":"1916.72","low":"1909","close":"1916.71","volume":"431837.24","vol_ccy":"43183.724","vol_ccy_quote":"82641188.07583","confirm":1},{"ts":1787122800000,"open":"1916.71","high":"1920.06","low":"1914.57","close":"1916.84","volume":"639516.32","vol_ccy":"63951.632","vol_ccy_quote":"122633925.98997","confirm":1},{"ts":1787124600000,"open":"1916.84","high":"1920.41","low":"1914.72","close":"1915.02","volume":"520704.89","vol_ccy":"52070.489","vol_ccy_quote":"99867806.13805","confirm":1},{"ts":1787126400000,"open":"1915.02","high":"1917.29","low":"1914.33","close":"1916.44","volume":"193375.09","vol_ccy":"19337.509","vol_ccy_quote":"37044845.65374","confirm":1},{"ts":1787128200000,"open":"1916.45","high":"1929.72","low":"1916.28","close":"1920.66","volume":"1341215.62","vol_ccy":"134121.562","vol_ccy_quote":"258056858.63302","confirm":1},{"ts":1787130000000,"open":"1920.65","high":"1923.14","low":"1919.94","close":"1920.34","volume":"236866.02","vol_ccy":"23686.602","vol_ccy_quote":"45512781.93405","confirm":1},{"ts":1787131800000,"open":"1920.35","high":"1920.52","low":"1917.01","close":"1918.41","volume":"243025.23","vol_ccy":"24302.523","vol_ccy_quote":"46623757.69751","confirm":1},{"ts":1787133600000,"open":"1918.41","high":"1918.75","low":"1916.51","close":"1917.6","volume":"209074.47","vol_ccy":"20907.447","vol_ccy_quote":"40090858.11733","confirm":1},{"ts":1787135400000,"open":"1917.6","high":"1919.66","low":"1916.92","close":"1919.42","volume":"160780.81","vol_ccy":"16078.081","vol_ccy_quote":"30846621.86397","confirm":1},{"ts":1787137200000,"open":"1919.41","high":"1925.19","low":"1919.15","close":"1921.38","volume":"446890.39","vol_ccy":"44689.039","vol_ccy_quote":"85920759.70046","confirm":1},{"ts":1787139000000,"open":"1921.39","high":"1923.3","low":"1921.29","close":"1922.23","volume":"188880.29","vol_ccy":"18888.029","vol_ccy_quote":"36306854.7404","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"1923.41","low":"1921.52","close":"1922.58","volume":"125947.88","vol_ccy":"12594.788","vol_ccy_quote":"24214511.97222","confirm":1},{"ts":1787142600000,"open":"1922.57","high":"1942.6","low":"1921.7","close":"1936.14","volume":"2625008","vol_ccy":"262500.8","vol_ccy_quote":"507471372.79032","confirm":1},{"ts":1787144400000,"open":"1936.14","high":"1938","low":"1931.75","close":"1936.47","volume":"587559.77","vol_ccy":"58755.977","vol_ccy_quote":"113705900.70493","confirm":1},{"ts":1787146200000,"open":"1936.47","high":"1940.73","low":"1927","close":"1931.99","volume":"1553601.89","vol_ccy":"155360.189","vol_ccy_quote":"300239819.24058","confirm":1},{"ts":1787148000000,"open":"1931.99","high":"1938.57","low":"1931.99","close":"1935.36","volume":"777312.4","vol_ccy":"77731.24","vol_ccy_quote":"150480850.25151","confirm":1},{"ts":1787149800000,"open":"1935.35","high":"1979.83","low":"1931.59","close":"1969.61","volume":"4872896.36","vol_ccy":"487289.636","vol_ccy_quote":"954626498.74156","confirm":1},{"ts":1787151600000,"open":"1969.61","high":"2133.21","low":"1966.46","close":"2076","volume":"14500736.3","vol_ccy":"1450073.63","vol_ccy_quote":"2950040608.42639","confirm":1},{"ts":1787153400000,"open":"2075.99","high":"2089.67","low":"2056.73","close":"2085.15","volume":"5005195.44","vol_ccy":"500519.544","vol_ccy_quote":"1039569240.78917","confirm":1},{"ts":1787155200000,"open":"2085.14","high":"2107.43","low":"2081.5","close":"2099.47","volume":"3325998.04","vol_ccy":"332599.804","vol_ccy_quote":"697151960.2815","confirm":1},{"ts":1787157000000,"open":"2099.47","high":"2101.03","low":"2083.5","close":"2088.63","volume":"1589753.69","vol_ccy":"158975.369","vol_ccy_quote":"332439516.32481","confirm":1},{"ts":1787158800000,"open":"2088.64","high":"2090.14","low":"2066.35","close":"2077.47","volume":"1913609.98","vol_ccy":"191360.998","vol_ccy_quote":"397543915.68296","confirm":1},{"ts":1787160600000,"open":"2077.46","high":"2092.24","low":"2070.05","close":"2090.05","volume":"1168054.89","vol_ccy":"116805.489","vol_ccy_quote":"243408283.02629","confirm":1},{"ts":1787162400000,"open":"2090.06","high":"2091.65","low":"2078.26","close":"2086","volume":"699080.39","vol_ccy":"69908.039","vol_ccy_quote":"145748578.43195","confirm":1},{"ts":1787164200000,"open":"2085.99","high":"2091.69","low":"2085","close":"2090.71","volume":"332392.44","vol_ccy":"33239.244","vol_ccy_quote":"69417280.97145","confirm":1},{"ts":1787166000000,"open":"2090.71","high":"2103","low":"2088.04","close":"2092.03","volume":"1240797.36","vol_ccy":"124079.736","vol_ccy_quote":"259977424.64084","confirm":1},{"ts":1787167800000,"open":"2092.02","high":"2105.94","low":"2090.67","close":"2100.91","volume":"655667.28","vol_ccy":"65566.728","vol_ccy_quote":"137694689.21855","confirm":1},{"ts":1787169600000,"open":"2100.9","high":"2132.3","low":"2100.9","close":"2125.01","volume":"2327198.05","vol_ccy":"232719.805","vol_ccy_quote":"492694828.13849","confirm":1},{"ts":1787171400000,"open":"2125","high":"2254.18","low":"2120.69","close":"2218.37","volume":"6081201.56","vol_ccy":"608120.156","vol_ccy_quote":"1328910292.56467","confirm":1},{"ts":1787173200000,"open":"2218.37","high":"2342.14","low":"2216.16","close":"2283.52","volume":"7119613.06","vol_ccy":"711961.306","vol_ccy_quote":"1619471471.95656","confirm":1},{"ts":1787175000000,"open":"2283.52","high":"2308.25","low":"2267.44","close":"2286.2","volume":"2765047.99","vol_ccy":"276504.799","vol_ccy_quote":"632381548.43619","confirm":1},{"ts":1787176800000,"open":"2286.21","high":"2290.3","low":"2256.37","close":"2256.61","volume":"1995318","vol_ccy":"199531.8","vol_ccy_quote":"453005307.05242","confirm":1},{"ts":1787178600000,"open":"2256.61","high":"2266.66","low":"2240.18","close":"2249.7","volume":"1774293.13","vol_ccy":"177429.313","vol_ccy_quote":"399680682.86573","confirm":1},{"ts":1787180400000,"open":"2249.71","high":"2255.34","low":"2242.25","close":"2252.19","volume":"797015.73","vol_ccy":"79701.573","vol_ccy_quote":"179233464.26167","confirm":1},{"ts":1787182200000,"open":"2252.2","high":"2263.15","low":"2245.69","close":"2252.09","volume":"667686.13","vol_ccy":"66768.613","vol_ccy_quote":"150430570.64835","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2269.76","low":"2251.1","close":"2263.25","volume":"1015320.38","vol_ccy":"101532.038","vol_ccy_quote":"229575220.87731","confirm":1},{"ts":1787185800000,"open":"2263.26","high":"2273.75","low":"2256.98","close":"2261.83","volume":"929921.22","vol_ccy":"92992.122","vol_ccy_quote":"210730814.27511","confirm":1},{"ts":1787187600000,"open":"2261.84","high":"2267.65","low":"2248.57","close":"2254.01","volume":"1011420.84","vol_ccy":"101142.084","vol_ccy_quote":"228218476.07329","confirm":1},{"ts":1787189400000,"open":"2254.01","high":"2270.25","low":"2251.8","close":"2265.9","volume":"640172.9","vol_ccy":"64017.29","vol_ccy_quote":"144903147.95671","confirm":1},{"ts":1787191200000,"open":"2265.91","high":"2269.9","low":"2256.65","close":"2257.61","volume":"510122.65","vol_ccy":"51012.265","vol_ccy_quote":"115478254.63646","confirm":1},{"ts":1787193000000,"open":"2257.62","high":"2262","low":"2249.35","close":"2251.48","volume":"538213.46","vol_ccy":"53821.346","vol_ccy_quote":"121353771.25488","confirm":1},{"ts":1787194800000,"open":"2251.47","high":"2251.85","low":"2220.88","close":"2234.1","volume":"2246459.4","vol_ccy":"224645.94","vol_ccy_quote":"502060350.53697","confirm":1},{"ts":1787196600000,"open":"2234.1","high":"2258.67","low":"2233.88","close":"2251.04","volume":"1137687.77","vol_ccy":"113768.777","vol_ccy_quote":"255772642.28854","confirm":1},{"ts":1787198400000,"open":"2251.04","high":"2258.33","low":"2249.1","close":"2255.85","volume":"432899.05","vol_ccy":"43289.905","vol_ccy_quote":"97590964.11992","confirm":1},{"ts":1787200200000,"open":"2255.84","high":"2257.43","low":"2247.4","close":"2249.75","volume":"402204.67","vol_ccy":"40220.467","vol_ccy_quote":"90572547.41859","confirm":1},{"ts":1787202000000,"open":"2249.75","high":"2256.44","low":"2249.01","close":"2251.21","volume":"358743.55","vol_ccy":"35874.355","vol_ccy_quote":"80811807.92342","confirm":1},{"ts":1787203800000,"open":"2251.21","high":"2253.67","low":"2243.02","close":"2247.91","volume":"334361.63","vol_ccy":"33436.163","vol_ccy_quote":"75153338.23199","confirm":1},{"ts":1787205600000,"open":"2247.91","high":"2255.5","low":"2238.48","close":"2250.72","volume":"894120.16","vol_ccy":"89412.016","vol_ccy_quote":"200856415.35702","confirm":1},{"ts":1787207400000,"open":"2250.73","high":"2266.94","low":"2250.51","close":"2261.97","volume":"984292.58","vol_ccy":"98429.258","vol_ccy_quote":"222472410.59316","confirm":1},{"ts":1787209200000,"open":"2261.97","high":"2262.91","low":"2247.73","close":"2252.21","volume":"642973.87","vol_ccy":"64297.387","vol_ccy_quote":"145052919.23794","confirm":1},{"ts":1787211000000,"open":"2252.22","high":"2252.22","low":"2244.25","close":"2251.87","volume":"610490.1","vol_ccy":"61049.01","vol_ccy_quote":"137226751.43216","confirm":1},{"ts":1787212800000,"open":"2251.86","high":"2287.81","low":"2248.84","close":"2277.67","volume":"2857743.99","vol_ccy":"285774.399","vol_ccy_quote":"649398067.94274","confirm":1},{"ts":1787214600000,"open":"2277.66","high":"2286.15","low":"2264.74","close":"2281.7","volume":"1202678.82","vol_ccy":"120267.882","vol_ccy_quote":"273604870.19248","confirm":1},{"ts":1787216400000,"open":"2281.69","high":"2297.85","low":"2275.9","close":"2283.66","volume":"1978194.6","vol_ccy":"197819.46","vol_ccy_quote":"452840114.02903","confirm":1},{"ts":1787218200000,"open":"2283.63","high":"2293.64","low":"2274.47","close":"2278.31","volume":"1168453.19","vol_ccy":"116845.319","vol_ccy_quote":"266776365.48056","confirm":1},{"ts":1787220000000,"open":"2278.3","high":"2294.98","low":"2275.01","close":"2285.23","volume":"1003943.29","vol_ccy":"100394.329","vol_ccy_quote":"229520569.16552","confirm":1},{"ts":1787221800000,"open":"2285.23","high":"2287.17","low":"2279.69","close":"2286.15","volume":"429224.85","vol_ccy":"42922.485","vol_ccy_quote":"97976030.4623","confirm":1},{"ts":1787223600000,"open":"2286.15","high":"2295.7","low":"2281.28","close":"2294.11","volume":"849313.09","vol_ccy":"84931.309","vol_ccy_quote":"194545707.73156","confirm":1},{"ts":1787225400000,"open":"2294.11","high":"2318.53","low":"2292.53","close":"2295.6","volume":"3015299.33","vol_ccy":"301529.933","vol_ccy_quote":"695662401.94947","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2300.75","low":"2267.27","close":"2278","volume":"2409848.66","vol_ccy":"240984.866","vol_ccy_quote":"549592654.39612","confirm":1},{"ts":1787229000000,"open":"2278","high":"2293.97","low":"2265.9","close":"2289.48","volume":"1623452.72","vol_ccy":"162345.272","vol_ccy_quote":"370255592.3373","confirm":1},{"ts":1787230800000,"open":"2289.49","high":"2298.65","low":"2285.85","close":"2287.37","volume":"1037183.85","vol_ccy":"103718.385","vol_ccy_quote":"237712831.14249","confirm":1},{"ts":1787232600000,"open":"2287.37","high":"2287.79","low":"2255","close":"2276","volume":"2407393.29","vol_ccy":"240739.329","vol_ccy_quote":"546598769.75429","confirm":1},{"ts":1787234400000,"open":"2275.99","high":"2288.56","low":"2270.6","close":"2273.17","volume":"876040.45","vol_ccy":"87604.045","vol_ccy_quote":"199766171.21498","confirm":1},{"ts":1787236200000,"open":"2273.17","high":"2285.32","low":"2270.4","close":"2280.35","volume":"606869.36","vol_ccy":"60686.936","vol_ccy_quote":"138209182.76055","confirm":1},{"ts":1787238000000,"open":"2280.34","high":"2313.91","low":"2280.31","close":"2312.64","volume":"2684035.06","vol_ccy":"268403.506","vol_ccy_quote":"616997075.62672","confirm":1},{"ts":1787239800000,"open":"2312.65","high":"2337.98","low":"2296.45","close":"2325.01","volume":"3238395.85","vol_ccy":"323839.585","vol_ccy_quote":"750685243.28157","confirm":1},{"ts":1787241600000,"open":"2325.01","high":"2330.77","low":"2312.63","close":"2324.95","volume":"1216003.49","vol_ccy":"121600.349","vol_ccy_quote":"282317106.28875","confirm":1},{"ts":1787243400000,"open":"2324.95","high":"2361.43","low":"2319.28","close":"2343.95","volume":"2955505.25","vol_ccy":"295550.525","vol_ccy_quote":"692624354.42131","confirm":1},{"ts":1787245200000,"open":"2343.95","high":"2346","low":"2331.01","close":"2343.29","volume":"854864.09","vol_ccy":"85486.409","vol_ccy_quote":"199951047.57139","confirm":1},{"ts":1787247000000,"open":"2343.3","high":"2351.88","low":"2338.33","close":"2343.28","volume":"744644.8","vol_ccy":"74464.48","vol_ccy_quote":"174609471.22097","confirm":1},{"ts":1787248800000,"open":"2343.28","high":"2346.9","low":"2318.2","close":"2324.92","volume":"1194366.61","vol_ccy":"119436.661","vol_ccy_quote":"278282332.66169","confirm":1},{"ts":1787250600000,"open":"2324.91","high":"2325.79","low":"2308.28","close":"2315.23","volume":"946065.93","vol_ccy":"94606.593","vol_ccy_quote":"219077201.12359","confirm":1},{"ts":1787252400000,"open":"2315.23","high":"2329.26","low":"2310.71","close":"2326.66","volume":"481345.99","vol_ccy":"48134.599","vol_ccy_quote":"111758742.1741","confirm":1},{"ts":1787254200000,"open":"2326.65","high":"2332","low":"2319.15","close":"2322.78","volume":"414925.08","vol_ccy":"41492.508","vol_ccy_quote":"96523554.94602","confirm":1},{"ts":1787256000000,"open":"2322.78","high":"2328.8","low":"2316.24","close":"2326.24","volume":"261320.33","vol_ccy":"26132.033","vol_ccy_quote":"60689150.5857","confirm":1},{"ts":1787257800000,"open":"2326.28","high":"2330.51","low":"2312.63","close":"2317.51","volume":"280547.82","vol_ccy":"28054.782","vol_ccy_quote":"65092290.47277","confirm":1},{"ts":1787259600000,"open":"2317.5","high":"2324.92","low":"2312.31","close":"2314","volume":"222213.22","vol_ccy":"22221.322","vol_ccy_quote":"51516311.12063","confirm":1},{"ts":1787261400000,"open":"2314","high":"2321.76","low":"2313.42","close":"2317.83","volume":"163960.8","vol_ccy":"16396.08","vol_ccy_quote":"38013686.80405","confirm":1},{"ts":1787263200000,"open":"2317.84","high":"2318.53","low":"2305.13","close":"2313.9","volume":"473910.93","vol_ccy":"47391.093","vol_ccy_quote":"109547980.43889","confirm":1},{"ts":1787265000000,"open":"2313.9","high":"2317.86","low":"2309.2","close":"2313.25","volume":"169494.56","vol_ccy":"16949.456","vol_ccy_quote":"39217112.03541","confirm":1},{"ts":1787266800000,"open":"2313.25","high":"2340.13","low":"2312.03","close":"2330.61","volume":"642927.05","vol_ccy":"64292.705","vol_ccy_quote":"149690677.16564","confirm":1},{"ts":1787268600000,"open":"2330.6","high":"2333.87","low":"2322.54","close":"2326.16","volume":"360162.83","vol_ccy":"36016.283","vol_ccy_quote":"83806617.51626","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2348.57","low":"2324.3","close":"2337","volume":"1016510.64","vol_ccy":"101651.064","vol_ccy_quote":"237701173.93421","confirm":1},{"ts":1787272200000,"open":"2337","high":"2351.68","low":"2331.28","close":"2339.98","volume":"997087.48","vol_ccy":"99708.748","vol_ccy_quote":"233451850.0895","confirm":1},{"ts":1787274000000,"open":"2339.98","high":"2368.09","low":"2337.24","close":"2352.43","volume":"1615235.06","vol_ccy":"161523.506","vol_ccy_quote":"379888609.00755","confirm":1},{"ts":1787275800000,"open":"2352.44","high":"2380.53","low":"2347.68","close":"2358.77","volume":"2253976.22","vol_ccy":"225397.622","vol_ccy_quote":"533131549.44704","confirm":1},{"ts":1787277600000,"open":"2358.77","high":"2362.58","low":"2341.8","close":"2358.64","volume":"1335464.81","vol_ccy":"133546.481","vol_ccy_quote":"314098009.47011","confirm":1},{"ts":1787279400000,"open":"2358.63","high":"2364.72","low":"2343.28","close":"2344.71","volume":"818178.53","vol_ccy":"81817.853","vol_ccy_quote":"192521652.68064","confirm":1},{"ts":1787281200000,"open":"2344.71","high":"2349.45","low":"2335.63","close":"2348.62","volume":"641947.99","vol_ccy":"64194.799","vol_ccy_quote":"150403840.51947","confirm":1},{"ts":1787283000000,"open":"2348.62","high":"2353.85","low":"2339.4","close":"2340.04","volume":"504328.67","vol_ccy":"50432.867","vol_ccy_quote":"118458326.88218","confirm":1},{"ts":1787284800000,"open":"2340.04","high":"2349.99","low":"2340.04","close":"2344.02","volume":"380903.15","vol_ccy":"38090.315","vol_ccy_quote":"89350260.58141","confirm":1},{"ts":1787286600000,"open":"2344.01","high":"2355.17","low":"2342.48","close":"2353.5","volume":"391125.93","vol_ccy":"39112.593","vol_ccy_quote":"91948204.6976","confirm":1},{"ts":1787288400000,"open":"2353.49","high":"2361.84","low":"2348.32","close":"2352.66","volume":"678898.46","vol_ccy":"67889.846","vol_ccy_quote":"159924625.65415","confirm":1},{"ts":1787290200000,"open":"2352.66","high":"2368.38","low":"2350.24","close":"2367.44","volume":"682731.11","vol_ccy":"68273.111","vol_ccy_quote":"161116591.74258","confirm":1},{"ts":1787292000000,"open":"2367.43","high":"2378.57","low":"2354.02","close":"2359.73","volume":"1336106.3","vol_ccy":"133610.63","vol_ccy_quote":"316275157.8548","confirm":1},{"ts":1787293800000,"open":"2359.72","high":"2383.96","low":"2359.42","close":"2371.54","volume":"1152494.76","vol_ccy":"115249.476","vol_ccy_quote":"273362157.7635","confirm":1},{"ts":1787295600000,"open":"2371.53","high":"2398.47","low":"2369.84","close":"2380.96","volume":"2202919.16","vol_ccy":"220291.916","vol_ccy_quote":"525485478.09701","confirm":1},{"ts":1787297400000,"open":"2380.96","high":"2388.48","low":"2368","close":"2371.52","volume":"1371929.97","vol_ccy":"137192.997","vol_ccy_quote":"326207983.80551","confirm":1},{"ts":1787299200000,"open":"2371.52","high":"2391.66","low":"2370.22","close":"2386.91","volume":"1248231.2","vol_ccy":"124823.12","vol_ccy_quote":"297568757.35235","confirm":1},{"ts":1787301000000,"open":"2386.92","high":"2449.95","low":"2385.7","close":"2445.05","volume":"4826509.77","vol_ccy":"482650.977","vol_ccy_quote":"1168686047.97292","confirm":1},{"ts":1787302800000,"open":"2445.05","high":"2447","low":"2375.39","close":"2389.01","volume":"4999450.74","vol_ccy":"499945.074","vol_ccy_quote":"1200546053.89182","confirm":1},{"ts":1787304600000,"open":"2389.01","high":"2416.88","low":"2385.33","close":"2403.8","volume":"1371855.56","vol_ccy":"137185.556","vol_ccy_quote":"329644418.58538","confirm":1},{"ts":1787306400000,"open":"2403.79","high":"2411.99","low":"2390.3","close":"2399.75","volume":"803236.95","vol_ccy":"80323.695","vol_ccy_quote":"192818931.54045","confirm":1},{"ts":1787308200000,"open":"2399.75","high":"2405.45","low":"2391.11","close":"2395","volume":"521838.99","vol_ccy":"52183.899","vol_ccy_quote":"125107907.31607","confirm":1},{"ts":1787310000000,"open":"2395","high":"2399.14","low":"2372.72","close":"2385.7","volume":"1537027.05","vol_ccy":"153702.705","vol_ccy_quote":"366333487.41131","confirm":1},{"ts":1787311800000,"open":"2385.7","high":"2386.67","low":"2355.7","close":"2370.65","volume":"1798416.65","vol_ccy":"179841.665","vol_ccy_quote":"426129018.24329","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2379.99","low":"2365.2","close":"2374.9","volume":"597356.69","vol_ccy":"59735.669","vol_ccy_quote":"141799573.60127","confirm":1},{"ts":1787315400000,"open":"2374.9","high":"2398","low":"2372.7","close":"2387.95","volume":"1143764.6","vol_ccy":"114376.46","vol_ccy_quote":"273206874.57257","confirm":1},{"ts":1787317200000,"open":"2387.95","high":"2395.99","low":"2381.1","close":"2386.09","volume":"564192.55","vol_ccy":"56419.255","vol_ccy_quote":"134657749.39062","confirm":1},{"ts":1787319000000,"open":"2386.08","high":"2406.92","low":"2367.14","close":"2387","volume":"2329090.89","vol_ccy":"232909.089","vol_ccy_quote":"556287570.05525","confirm":1},{"ts":1787320800000,"open":"2387.01","high":"2392","low":"2368.6","close":"2391.77","volume":"1563980.27","vol_ccy":"156398.027","vol_ccy_quote":"372199438.89248","confirm":1},{"ts":1787322600000,"open":"2391.76","high":"2397","low":"2375","close":"2392.98","volume":"914986.13","vol_ccy":"91498.613","vol_ccy_quote":"218526374.7098","confirm":1},{"ts":1787324400000,"open":"2392.99","high":"2407.98","low":"2390.58","close":"2397.89","volume":"921261.12","vol_ccy":"92126.112","vol_ccy_quote":"221089641.88389","confirm":1},{"ts":1787326200000,"open":"2397.89","high":"2403","low":"2391.77","close":"2393.07","volume":"477917.32","vol_ccy":"47791.732","vol_ccy_quote":"114596948.32331","confirm":1},{"ts":1787328000000,"open":"2393.07","high":"2402.76","low":"2383.17","close":"2402.37","volume":"868426","vol_ccy":"86842.6","vol_ccy_quote":"207748402.4177","confirm":1},{"ts":1787329800000,"open":"2402.37","high":"2413.73","low":"2398.08","close":"2405.33","volume":"775020.57","vol_ccy":"77502.057","vol_ccy_quote":"186460350.20112","confirm":1},{"ts":1787331600000,"open":"2405.34","high":"2423.02","low":"2401","close":"2415.82","volume":"1278614.84","vol_ccy":"127861.484","vol_ccy_quote":"308530475.51516","confirm":1},{"ts":1787333400000,"open":"2415.82","high":"2427.18","low":"2413.53","close":"2422.8","volume":"922491.8","vol_ccy":"92249.18","vol_ccy_quote":"223374660.16576","confirm":1},{"ts":1787335200000,"open":"2422.81","high":"2431.99","low":"2416","close":"2423.71","volume":"604371.49","vol_ccy":"60437.149","vol_ccy_quote":"146567251.51933","confirm":1},{"ts":1787337000000,"open":"2423.72","high":"2425.74","low":"2394.8","close":"2419.56","volume":"1401889.5","vol_ccy":"140188.95","vol_ccy_quote":"337865418.98115","confirm":1},{"ts":1787338800000,"open":"2419.56","high":"2420.1","low":"2406.48","close":"2417.6","volume":"553436.85","vol_ccy":"55343.685","vol_ccy_quote":"133503532.76933","confirm":1},{"ts":1787340600000,"open":"2417.61","high":"2419.37","low":"2411.55","close":"2412.36","volume":"295764.49","vol_ccy":"29576.449","vol_ccy_quote":"71442025.49618","confirm":1},{"ts":1787342400000,"open":"2412.38","high":"2447.32","low":"2407.5","close":"2444.54","volume":"1383905.5","vol_ccy":"138390.55","vol_ccy_quote":"336637520.61325","confirm":1},{"ts":1787344200000,"open":"2444.55","high":"2444.55","low":"2426.3","close":"2440.09","volume":"602218.46","vol_ccy":"60221.846","vol_ccy_quote":"146746686.05025","confirm":1},{"ts":1787346000000,"open":"2440.1","high":"2489.74","low":"2433.7","close":"2479.75","volume":"2375976.69","vol_ccy":"237597.669","vol_ccy_quote":"585396321.28113","confirm":1},{"ts":1787347800000,"open":"2479.75","high":"2522.96","low":"2476.21","close":"2513.35","volume":"2487026.59","vol_ccy":"248702.659","vol_ccy_quote":"621309872.2755","confirm":1},{"ts":1787349600000,"open":"2513.35","high":"2548.91","low":"2506.77","close":"2534.2","volume":"2580337.29","vol_ccy":"258033.729","vol_ccy_quote":"653678195.99233","confirm":1},{"ts":1787351400000,"open":"2534.21","high":"2536","low":"2510.53","close":"2521.99","volume":"1278526.3","vol_ccy":"127852.63","vol_ccy_quote":"322685027.40184","confirm":1},{"ts":1787353200000,"open":"2522","high":"2549.34","low":"2515.02","close":"2525.69","volume":"1164822.89","vol_ccy":"116482.289","vol_ccy_quote":"294850345.62819","confirm":1},{"ts":1787355000000,"open":"2525.69","high":"2531.44","low":"2508.17","close":"2515.9","volume":"871877.47","vol_ccy":"87187.747","vol_ccy_quote":"219563420.51198","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2523.18","low":"2490.38","close":"2506.26","volume":"1246754.46","vol_ccy":"124675.446","vol_ccy_quote":"312208730.46227","confirm":1},{"ts":1787358600000,"open":"2506.25","high":"2524","low":"2503.36","close":"2521.44","volume":"717748.61","vol_ccy":"71774.861","vol_ccy_quote":"180471131.8617","confirm":1},{"ts":1787360400000,"open":"2521.45","high":"2529.48","low":"2515.01","close":"2517.51","volume":"674430.95","vol_ccy":"67443.095","vol_ccy_quote":"170068304.27158","confirm":1},{"ts":1787362200000,"open":"2517.52","high":"2527.55","low":"2506.2","close":"2506.4","volume":"539497.4","vol_ccy":"53949.74","vol_ccy_quote":"135802356.17754","confirm":1},{"ts":1787364000000,"open":"2506.39","high":"2522.78","low":"2503.22","close":"2518.62","volume":"554985.94","vol_ccy":"55498.594","vol_ccy_quote":"139401642.75208","confirm":1},{"ts":1787365800000,"open":"2518.62","high":"2521.82","low":"2495.11","close":"2515.63","volume":"741496.83","vol_ccy":"74149.683","vol_ccy_quote":"185937888.33644","confirm":1},{"ts":1787367600000,"open":"2515.63","high":"2526.42","low":"2511.89","close":"2519.44","volume":"659884.12","vol_ccy":"65988.412","vol_ccy_quote":"166268554.25725","confirm":1},{"ts":1787369400000,"open":"2519.44","high":"2523.77","low":"2513.09","close":"2514.33","volume":"401408.77","vol_ccy":"40140.877","vol_ccy_quote":"101078985.61785","confirm":1},{"ts":1787371200000,"open":"2514.33","high":"2519.9","low":"2505.57","close":"2516.64","volume":"547908.22","vol_ccy":"54790.822","vol_ccy_quote":"137688923.08966","confirm":1},{"ts":1787373000000,"open":"2516.64","high":"2529.77","low":"2513.01","close":"2514","volume":"941053.22","vol_ccy":"94105.322","vol_ccy_quote":"237331714.64224","confirm":1},{"ts":1787374800000,"open":"2514","high":"2517.89","low":"2380.25","close":"2437.37","volume":"6691259.88","vol_ccy":"669125.988","vol_ccy_quote":"1632844991.91363","confirm":1},{"ts":1787376600000,"open":"2437.37","high":"2449.59","low":"2422.01","close":"2439.4","volume":"1364645.69","vol_ccy":"136464.569","vol_ccy_quote":"332437558.40845","confirm":1},{"ts":1787378400000,"open":"2439.38","high":"2443","low":"2426.34","close":"2429.4","volume":"653376.19","vol_ccy":"65337.619","vol_ccy_quote":"158943453.89409","confirm":1},{"ts":1787380200000,"open":"2429.4","high":"2439.73","low":"2410.7","close":"2437.11","volume":"1039111.12","vol_ccy":"103911.112","vol_ccy_quote":"252136259.4118","confirm":1},{"ts":1787382000000,"open":"2437.11","high":"2447.09","low":"2426","close":"2441.15","volume":"735134.49","vol_ccy":"73513.449","vol_ccy_quote":"179148619.32859","confirm":1},{"ts":1787383800000,"open":"2441.15","high":"2441.42","low":"2430.77","close":"2432.46","volume":"285682.47","vol_ccy":"28568.247","vol_ccy_quote":"69593978.63533","confirm":1},{"ts":1787385600000,"open":"2432.46","high":"2441.37","low":"2423","close":"2425.83","volume":"557203.21","vol_ccy":"55720.321","vol_ccy_quote":"135520208.2131","confirm":1},{"ts":1787387400000,"open":"2425.83","high":"2426.58","low":"2411","close":"2425.51","volume":"801099.1","vol_ccy":"80109.91","vol_ccy_quote":"193824818.59433","confirm":1},{"ts":1787389200000,"open":"2425.51","high":"2429","low":"2412.4","close":"2424.89","volume":"419287.1","vol_ccy":"41928.71","vol_ccy_quote":"101572692.97692","confirm":1},{"ts":1787391000000,"open":"2424.89","high":"2426.26","low":"2413.51","close":"2421.75","volume":"349717.22","vol_ccy":"34971.722","vol_ccy_quote":"84614247.26982","confirm":1},{"ts":1787392800000,"open":"2421.75","high":"2422.5","low":"2386.01","close":"2407.16","volume":"1878335.32","vol_ccy":"187833.532","vol_ccy_quote":"451303853.96536","confirm":1},{"ts":1787394600000,"open":"2407.1","high":"2417.68","low":"2403","close":"2412.53","volume":"567667.17","vol_ccy":"56766.717","vol_ccy_quote":"136865215.81446","confirm":1},{"ts":1787396400000,"open":"2412.53","high":"2415.92","low":"2405.03","close":"2414.34","volume":"359817.09","vol_ccy":"35981.709","vol_ccy_quote":"86742177.54197","confirm":1},{"ts":1787398200000,"open":"2414.34","high":"2426.64","low":"2412.93","close":"2423.7","volume":"466315.96","vol_ccy":"46631.596","vol_ccy_quote":"112922848.7048","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2437.82","low":"2418.65","close":"2435.01","volume":"687517.28","vol_ccy":"68751.728","vol_ccy_quote":"167097151.25375","confirm":1},{"ts":1787401800000,"open":"2435.01","high":"2437.29","low":"2426.65","close":"2427.5","volume":"277416.11","vol_ccy":"27741.611","vol_ccy_quote":"67420010.1826","confirm":1},{"ts":1787403600000,"open":"2427.5","high":"2429.74","low":"2421.68","close":"2425.86","volume":"280974.5","vol_ccy":"28097.45","vol_ccy_quote":"68157590.59217","confirm":1},{"ts":1787405400000,"open":"2425.87","high":"2433","low":"2420.09","close":"2429.79","volume":"237010.03","vol_ccy":"23701.003","vol_ccy_quote":"57527576.22307","confirm":1},{"ts":1787407200000,"open":"2429.8","high":"2431.6","low":"2410","close":"2420.34","volume":"568699.36","vol_ccy":"56869.936","vol_ccy_quote":"137494781.19852","confirm":1},{"ts":1787409000000,"open":"2420.34","high":"2424.29","low":"2408.34","close":"2413.47","volume":"358712.57","vol_ccy":"35871.257","vol_ccy_quote":"86635332.09997","confirm":1},{"ts":1787410800000,"open":"2413.46","high":"2416.5","low":"2405.02","close":"2411.01","volume":"337412.37","vol_ccy":"33741.237","vol_ccy_quote":"81313440.65992","confirm":1},{"ts":1787412600000,"open":"2411","high":"2415","low":"2409.11","close":"2410.81","volume":"190909.23","vol_ccy":"19090.923","vol_ccy_quote":"46045464.1056","confirm":1},{"ts":1787414400000,"open":"2410.81","high":"2422.97","low":"2408.86","close":"2420.27","volume":"372059.87","vol_ccy":"37205.987","vol_ccy_quote":"89914326.77536","confirm":1},{"ts":1787416200000,"open":"2420.27","high":"2430.76","low":"2419.02","close":"2422.27","volume":"390345","vol_ccy":"39034.5","vol_ccy_quote":"94669502.01942","confirm":1},{"ts":1787418000000,"open":"2422.26","high":"2429.66","low":"2417.07","close":"2418.92","volume":"234490.4","vol_ccy":"23449.04","vol_ccy_quote":"56831470.21014","confirm":1},{"ts":1787419800000,"open":"2418.93","high":"2431.68","low":"2418.93","close":"2426.11","volume":"210770.42","vol_ccy":"21077.042","vol_ccy_quote":"51129750.72235","confirm":1},{"ts":1787421600000,"open":"2426.11","high":"2434.95","low":"2424.72","close":"2430.67","volume":"202968.37","vol_ccy":"20296.837","vol_ccy_quote":"49323847.17682","confirm":1},{"ts":1787423400000,"open":"2430.68","high":"2434","low":"2421.31","close":"2426.72","volume":"249994.69","vol_ccy":"24999.469","vol_ccy_quote":"60678745.38689","confirm":1},{"ts":1787425200000,"open":"2426.67","high":"2431.08","low":"2423.47","close":"2427.79","volume":"103185.12","vol_ccy":"10318.512","vol_ccy_quote":"25049173.70877","confirm":1},{"ts":1787427000000,"open":"2427.79","high":"2444.65","low":"2427.79","close":"2438.22","volume":"451283.57","vol_ccy":"45128.357","vol_ccy_quote":"110068755.92661","confirm":1},{"ts":1787428800000,"open":"2438.22","high":"2443.48","low":"2435.66","close":"2437","volume":"145743.23","vol_ccy":"14574.323","vol_ccy_quote":"35546315.96198","confirm":1},{"ts":1787430600000,"open":"2437.01","high":"2438.75","low":"2427.39","close":"2430.89","volume":"198961.2","vol_ccy":"19896.12","vol_ccy_quote":"48409665.31587","confirm":1},{"ts":1787432400000,"open":"2430.89","high":"2431.12","low":"2411.27","close":"2420.84","volume":"408678.02","vol_ccy":"40867.802","vol_ccy_quote":"98844775.82929","confirm":1},{"ts":1787434200000,"open":"2420.84","high":"2422.13","low":"2401.39","close":"2406.68","volume":"413134.78","vol_ccy":"41313.478","vol_ccy_quote":"99556059.90688","confirm":1},{"ts":1787436000000,"open":"2406.68","high":"2424.62","low":"2403.47","close":"2422.41","volume":"323958.91","vol_ccy":"32395.891","vol_ccy_quote":"78300675.27442","confirm":1},{"ts":1787437800000,"open":"2422.42","high":"2423.08","low":"2407.44","close":"2413.55","volume":"252914.88","vol_ccy":"25291.488","vol_ccy_quote":"61056817.92655","confirm":1},{"ts":1787439600000,"open":"2413.59","high":"2419.55","low":"2410.03","close":"2416.96","volume":"122647.68","vol_ccy":"12264.768","vol_ccy_quote":"29630353.10432","confirm":1},{"ts":1787441400000,"open":"2416.96","high":"2426.53","low":"2414.75","close":"2421.74","volume":"165934.56","vol_ccy":"16593.456","vol_ccy_quote":"40186003.27113","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2429.6","low":"2418.79","close":"2426.13","volume":"275720.12","vol_ccy":"27572.012","vol_ccy_quote":"66844679.8764","confirm":1},{"ts":1787445000000,"open":"2426.12","high":"2435.6","low":"2425.22","close":"2430.55","volume":"437898.43","vol_ccy":"43789.843","vol_ccy_quote":"106456869.55026","confirm":1},{"ts":1787446800000,"open":"2430.55","high":"2432.65","low":"2423.35","close":"2429.28","volume":"273675.04","vol_ccy":"27367.504","vol_ccy_quote":"66447200.22424","confirm":1},{"ts":1787448600000,"open":"2429.28","high":"2432.46","low":"2419.26","close":"2422.45","volume":"318565.14","vol_ccy":"31856.514","vol_ccy_quote":"77225585.15806","confirm":1},{"ts":1787450400000,"open":"2422.48","high":"2423.98","low":"2407.49","close":"2415.35","volume":"534811.38","vol_ccy":"53481.138","vol_ccy_quote":"129103195.03572","confirm":1},{"ts":1787452200000,"open":"2415.36","high":"2423.8","low":"2414.77","close":"2416.53","volume":"224660.09","vol_ccy":"22466.009","vol_ccy_quote":"54340975.34832","confirm":1},{"ts":1787454000000,"open":"2416.53","high":"2418.93","low":"2411.38","close":"2412.89","volume":"180146.33","vol_ccy":"18014.633","vol_ccy_quote":"43501495.94584","confirm":1},{"ts":1787455800000,"open":"2412.89","high":"2414.58","low":"2408","close":"2413.71","volume":"299045.01","vol_ccy":"29904.501","vol_ccy_quote":"72097452.45539","confirm":1},{"ts":1787457600000,"open":"2413.72","high":"2417","low":"2401.04","close":"2410.2","volume":"604345.11","vol_ccy":"60434.511","vol_ccy_quote":"145568567.83507","confirm":1},{"ts":1787459400000,"open":"2410.2","high":"2410.63","low":"2371","close":"2378.42","volume":"2449361.06","vol_ccy":"244936.106","vol_ccy_quote":"584433798.72538","confirm":1},{"ts":1787461200000,"open":"2378.42","high":"2387.64","low":"2355.06","close":"2380.05","volume":"2694378.09","vol_ccy":"269437.809","vol_ccy_quote":"639175283.58768","confirm":1},{"ts":1787463000000,"open":"2380.05","high":"2384.17","low":"2372.53","close":"2373.11","volume":"525093.61","vol_ccy":"52509.361","vol_ccy_quote":"124826600.99976","confirm":1},{"ts":1787464800000,"open":"2373.11","high":"2393.65","low":"2369","close":"2389.92","volume":"1004680.64","vol_ccy":"100468.064","vol_ccy_quote":"239299698.66246","confirm":1},{"ts":1787466600000,"open":"2389.91","high":"2397.19","low":"2385.61","close":"2389.56","volume":"544619.11","vol_ccy":"54461.911","vol_ccy_quote":"130257437.55718","confirm":1},{"ts":1787468400000,"open":"2389.56","high":"2397.12","low":"2387.34","close":"2392.73","volume":"324351.08","vol_ccy":"32435.108","vol_ccy_quote":"77624011.48441","confirm":1},{"ts":1787470200000,"open":"2392.72","high":"2393","low":"2386","close":"2388.55","volume":"245387.22","vol_ccy":"24538.722","vol_ccy_quote":"58634295.93888","confirm":1},{"ts":1787472000000,"open":"2388.54","high":"2414.54","low":"2386.27","close":"2406.69","volume":"1083178.24","vol_ccy":"108317.824","vol_ccy_quote":"260603653.1694","confirm":1},{"ts":1787473800000,"open":"2406.69","high":"2427.96","low":"2406.69","close":"2412.87","volume":"1078165.52","vol_ccy":"107816.552","vol_ccy_quote":"260599348.59378","confirm":1},{"ts":1787475600000,"open":"2412.88","high":"2416.56","low":"2406.94","close":"2411.26","volume":"342078.55","vol_ccy":"34207.855","vol_ccy_quote":"82504077.76143","confirm":1},{"ts":1787477400000,"open":"2411.25","high":"2416.29","low":"2403.86","close":"2411.45","volume":"343821.85","vol_ccy":"34382.185","vol_ccy_quote":"82890708.0548","confirm":1},{"ts":1787479200000,"open":"2411.45","high":"2422","low":"2411.05","close":"2413.89","volume":"325021.18","vol_ccy":"32502.118","vol_ccy_quote":"78531777.9936","confirm":1},{"ts":1787481000000,"open":"2413.9","high":"2418.18","low":"2412.43","close":"2415.36","volume":"201344.94","vol_ccy":"20134.494","vol_ccy_quote":"48645319.54184","confirm":1},{"ts":1787482800000,"open":"2415.35","high":"2433.66","low":"2414.88","close":"2427.23","volume":"733467.93","vol_ccy":"73346.793","vol_ccy_quote":"177960430.4505","confirm":1},{"ts":1787484600000,"open":"2427.22","high":"2438.92","low":"2425.81","close":"2433.38","volume":"778159.03","vol_ccy":"77815.903","vol_ccy_quote":"189275644.40994","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2433.39","low":"2418.34","close":"2422.81","volume":"515569.95","vol_ccy":"51556.995","vol_ccy_quote":"124967064.27935","confirm":1},{"ts":1787488200000,"open":"2422.81","high":"2429.27","low":"2422.67","close":"2426.72","volume":"203035.93","vol_ccy":"20303.593","vol_ccy_quote":"49254524.9453","confirm":1},{"ts":1787490000000,"open":"2426.73","high":"2485.35","low":"2426.72","close":"2454.25","volume":"2820366.93","vol_ccy":"282036.693","vol_ccy_quote":"693910371.57428","confirm":1},{"ts":1787491800000,"open":"2454.25","high":"2459.97","low":"2448.59","close":"2459.25","volume":"840939.03","vol_ccy":"84093.903","vol_ccy_quote":"206450794.5104","confirm":1},{"ts":1787493600000,"open":"2459.26","high":"2470.17","low":"2452.43","close":"2456.16","volume":"897482.8","vol_ccy":"89748.28","vol_ccy_quote":"220903205.86481","confirm":1},{"ts":1787495400000,"open":"2456.15","high":"2457.25","low":"2385.78","close":"2438.1","volume":"3109754.99","vol_ccy":"310975.499","vol_ccy_quote":"753758260.79597","confirm":1},{"ts":1787497200000,"open":"2438.09","high":"2440.46","low":"2420.19","close":"2436.25","volume":"944662.4","vol_ccy":"94466.24","vol_ccy_quote":"229727974.97139","confirm":1},{"ts":1787499000000,"open":"2436.25","high":"2451.96","low":"2434.3","close":"2437.95","volume":"682734.62","vol_ccy":"68273.462","vol_ccy_quote":"166789353.84542","confirm":1},{"ts":1787500800000,"open":"2437.96","high":"2446","low":"2437.96","close":"2445.71","volume":"260854.8","vol_ccy":"26085.48","vol_ccy_quote":"63730151.32791","confirm":1},{"ts":1787502600000,"open":"2445.71","high":"2458.67","low":"2444","close":"2449.71","volume":"537729.73","vol_ccy":"53772.973","vol_ccy_quote":"131812756.94881","confirm":1},{"ts":1787504400000,"open":"2449.71","high":"2453.47","low":"2430.07","close":"2440.29","volume":"804830.04","vol_ccy":"80483.004","vol_ccy_quote":"196622466.39797","confirm":1},{"ts":1787506200000,"open":"2440.29","high":"2445.71","low":"2433.02","close":"2439.53","volume":"366279.59","vol_ccy":"36627.959","vol_ccy_quote":"89353091.17453","confirm":1},{"ts":1787508000000,"open":"2439.52","high":"2448.74","low":"2433.6","close":"2445.83","volume":"302248.35","vol_ccy":"30224.835","vol_ccy_quote":"73824692.72174","confirm":1},{"ts":1787509800000,"open":"2445.83","high":"2448.63","low":"2443.3","close":"2447.49","volume":"152835.41","vol_ccy":"15283.541","vol_ccy_quote":"37381523.85595","confirm":1},{"ts":1787511600000,"open":"2447.49","high":"2449.47","low":"2440.21","close":"2441.86","volume":"131363","vol_ccy":"13136.3","vol_ccy_quote":"32104858.30041","confirm":1},{"ts":1787513400000,"open":"2441.85","high":"2455.22","low":"2436.12","close":"2444","volume":"274768.85","vol_ccy":"27476.885","vol_ccy_quote":"67241714.44571","confirm":1},{"ts":1787515200000,"open":"2444.01","high":"2448.59","low":"2435.12","close":"2444.93","volume":"232938.99","vol_ccy":"23293.899","vol_ccy_quote":"56858689.75821","confirm":1},{"ts":1787517000000,"open":"2444.93","high":"2449.5","low":"2444.93","close":"2449.19","volume":"104012.29","vol_ccy":"10401.229","vol_ccy_quote":"25457056.02748","confirm":1},{"ts":1787518800000,"open":"2449.18","high":"2479","low":"2449.18","close":"2475.89","volume":"1229869.85","vol_ccy":"122986.985","vol_ccy_quote":"303303098.1285","confirm":1},{"ts":1787520600000,"open":"2475.89","high":"2484.86","low":"2458.5","close":"2469.1","volume":"1044191.47","vol_ccy":"104419.147","vol_ccy_quote":"258037534.83616","confirm":1},{"ts":1787522400000,"open":"2469.1","high":"2473.97","low":"2453.74","close":"2459.57","volume":"494759.54","vol_ccy":"49475.954","vol_ccy_quote":"121766329.66325","confirm":1},{"ts":1787524200000,"open":"2459.55","high":"2462.59","low":"2450.45","close":"2454.38","volume":"274857.97","vol_ccy":"27485.797","vol_ccy_quote":"67515430.34446","confirm":1},{"ts":1787526000000,"open":"2454.38","high":"2459.55","low":"2440.21","close":"2457.55","volume":"455484.08","vol_ccy":"45548.408","vol_ccy_quote":"111572689.32227","confirm":1},{"ts":1787527800000,"open":"2457.54","high":"2471","low":"2447.8","close":"2462.67","volume":"566791.54","vol_ccy":"56679.154","vol_ccy_quote":"139454770.11846","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2463.37","low":"2442.93","close":"2450.45","volume":"456814.1","vol_ccy":"45681.41","vol_ccy_quote":"112067700.40439","confirm":1},{"ts":1787531400000,"open":"2450.46","high":"2465.4","low":"2441.23","close":"2464.6","volume":"572760.8","vol_ccy":"57276.08","vol_ccy_quote":"140492445.10183","confirm":1},{"ts":1787533200000,"open":"2464.61","high":"2466.56","low":"2441.15","close":"2444.24","volume":"607278.28","vol_ccy":"60727.828","vol_ccy_quote":"148945046.56214","confirm":1},{"ts":1787535000000,"open":"2444.23","high":"2449.28","low":"2426.1","close":"2428.74","volume":"872545.78","vol_ccy":"87254.578","vol_ccy_quote":"212571853.93815","confirm":1},{"ts":1787536800000,"open":"2428.73","high":"2449.6","low":"2423","close":"2446.69","volume":"780956.17","vol_ccy":"78095.617","vol_ccy_quote":"190360329.27166","confirm":1},{"ts":1787538600000,"open":"2446.7","high":"2451.74","low":"2433.1","close":"2442.99","volume":"475940.17","vol_ccy":"47594.017","vol_ccy_quote":"116235177.18235","confirm":1},{"ts":1787540400000,"open":"2443","high":"2444.42","low":"2431.92","close":"2433.4","volume":"340875.74","vol_ccy":"34087.574","vol_ccy_quote":"83076557.33316","confirm":1},{"ts":1787542200000,"open":"2433.4","high":"2440.56","low":"2424.76","close":"2430.13","volume":"453566.62","vol_ccy":"45356.662","vol_ccy_quote":"110296266.49209","confirm":1},{"ts":1787544000000,"open":"2430.12","high":"2446.63","low":"2430.04","close":"2445.23","volume":"350472.1","vol_ccy":"35047.21","vol_ccy_quote":"85537257.22381","confirm":1},{"ts":1787545800000,"open":"2445.22","high":"2445.97","low":"2427.35","close":"2437.29","volume":"427336.29","vol_ccy":"42733.629","vol_ccy_quote":"104084918.41387","confirm":1},{"ts":1787547600000,"open":"2437.3","high":"2459.73","low":"2432.81","close":"2449.67","volume":"900449.85","vol_ccy":"90044.985","vol_ccy_quote":"220630102.24029","confirm":1},{"ts":1787549400000,"open":"2449.67","high":"2451.93","low":"2437.42","close":"2448.22","volume":"512746.86","vol_ccy":"51274.686","vol_ccy_quote":"125385999.92645","confirm":1},{"ts":1787551200000,"open":"2448.23","high":"2457.8","low":"2443.48","close":"2453.07","volume":"458854.54","vol_ccy":"45885.454","vol_ccy_quote":"112544422.85447","confirm":1},{"ts":1787553000000,"open":"2453.08","high":"2463.64","low":"2444.41","close":"2455.81","volume":"551020.54","vol_ccy":"55102.054","vol_ccy_quote":"135228809.12995","confirm":1},{"ts":1787554800000,"open":"2455.82","high":"2474","low":"2454.57","close":"2461.05","volume":"805436.68","vol_ccy":"80543.668","vol_ccy_quote":"198558312.99622","confirm":1},{"ts":1787556600000,"open":"2461.05","high":"2461.05","low":"2450.48","close":"2453.87","volume":"439129.9","vol_ccy":"43912.99","vol_ccy_quote":"107810971.97343","confirm":1},{"ts":1787558400000,"open":"2453.88","high":"2458.5","low":"2435.02","close":"2439.06","volume":"785132.48","vol_ccy":"78513.248","vol_ccy_quote":"191987625.14988","confirm":1},{"ts":1787560200000,"open":"2439.06","high":"2456.08","low":"2438.51","close":"2453.63","volume":"538820.78","vol_ccy":"53882.078","vol_ccy_quote":"131992999.77607","confirm":1},{"ts":1787562000000,"open":"2453.63","high":"2462.68","low":"2452.43","close":"2459.2","volume":"548211.06","vol_ccy":"54821.106","vol_ccy_quote":"134789800.15381","confirm":1},{"ts":1787563800000,"open":"2459.21","high":"2464.48","low":"2458.05","close":"2462.04","volume":"273735.71","vol_ccy":"27373.571","vol_ccy_quote":"67390245.18081","confirm":1},{"ts":1787565600000,"open":"2462.04","high":"2492.68","low":"2461.05","close":"2471.33","volume":"2117647.12","vol_ccy":"211764.712","vol_ccy_quote":"524742743.03048","confirm":1},{"ts":1787567400000,"open":"2471.33","high":"2477.35","low":"2460.8","close":"2464.38","volume":"739462.58","vol_ccy":"73946.258","vol_ccy_quote":"182523674.93412","confirm":1},{"ts":1787569200000,"open":"2464.39","high":"2472.84","low":"2453.02","close":"2471.29","volume":"777012.95","vol_ccy":"77701.295","vol_ccy_quote":"191384526.96369","confirm":1},{"ts":1787571000000,"open":"2471.3","high":"2508.6","low":"2470.45","close":"2493.54","volume":"2472531.74","vol_ccy":"247253.174","vol_ccy_quote":"616575905.31044","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2493.85","low":"2473.57","close":"2492.53","volume":"964903.14","vol_ccy":"96490.314","vol_ccy_quote":"239775738.69028","confirm":1},{"ts":1787574600000,"open":"2492.54","high":"2519.93","low":"2486.48","close":"2511.66","volume":"2024644.34","vol_ccy":"202464.434","vol_ccy_quote":"507107990.41705","confirm":1},{"ts":1787576400000,"open":"2511.67","high":"2519.94","low":"2500.11","close":"2506.2","volume":"1398756.99","vol_ccy":"139875.699","vol_ccy_quote":"351010910.0335","confirm":1},{"ts":1787578200000,"open":"2506.19","high":"2506.32","low":"2474.62","close":"2492.81","volume":"2388388.81","vol_ccy":"238838.881","vol_ccy_quote":"594808709.4167","confirm":1},{"ts":1787580000000,"open":"2492.8","high":"2527.68","low":"2490.5","close":"2516.04","volume":"2252095.07","vol_ccy":"225209.507","vol_ccy_quote":"564900602.19093","confirm":1},{"ts":1787581800000,"open":"2516.03","high":"2531.4","low":"2506.88","close":"2514.8","volume":"1860228.57","vol_ccy":"186022.857","vol_ccy_quote":"468912634.96501","confirm":1},{"ts":1787583600000,"open":"2514.79","high":"2533.32","low":"2509.41","close":"2524.3","volume":"1212664.96","vol_ccy":"121266.496","vol_ccy_quote":"305838550.20031","confirm":1},{"ts":1787585400000,"open":"2524.3","high":"2524.46","low":"2477.85","close":"2486.95","volume":"2522896.16","vol_ccy":"252289.616","vol_ccy_quote":"629955569.45763","confirm":1},{"ts":1787587200000,"open":"2486.94","high":"2506.37","low":"2485","close":"2498.63","volume":"1215128.67","vol_ccy":"121512.867","vol_ccy_quote":"303518619.81111","confirm":1},{"ts":1787589000000,"open":"2498.62","high":"2500.42","low":"2466.56","close":"2477.29","volume":"1359342.91","vol_ccy":"135934.291","vol_ccy_quote":"337387336.53431","confirm":1},{"ts":1787590800000,"open":"2477.3","high":"2483.81","low":"2453.1","close":"2457.59","volume":"2332156.76","vol_ccy":"233215.676","vol_ccy_quote":"575491923.5442","confirm":1},{"ts":1787592600000,"open":"2457.6","high":"2469.74","low":"2455.74","close":"2468.27","volume":"718825.05","vol_ccy":"71882.505","vol_ccy_quote":"177057026.15514","confirm":1},{"ts":1787594400000,"open":"2468.26","high":"2483.4","low":"2468.15","close":"2478.73","volume":"688481.47","vol_ccy":"68848.147","vol_ccy_quote":"170520890.9589","confirm":1},{"ts":1787596200000,"open":"2478.73","high":"2481.82","low":"2466.26","close":"2473.4","volume":"427970.55","vol_ccy":"42797.055","vol_ccy_quote":"105860700.19519","confirm":1},{"ts":1787598000000,"open":"2473.4","high":"2476.96","low":"2461.01","close":"2469.73","volume":"575030.72","vol_ccy":"57503.072","vol_ccy_quote":"141924959.80622","confirm":1},{"ts":1787599800000,"open":"2469.72","high":"2473.99","low":"2463.53","close":"2470.43","volume":"282000.55","vol_ccy":"28200.055","vol_ccy_quote":"69636033.36408","confirm":1},{"ts":1787601600000,"open":"2470.43","high":"2474.87","low":"2464.61","close":"2467.7","volume":"200660.14","vol_ccy":"20066.014","vol_ccy_quote":"49559718.04542","confirm":1},{"ts":1787603400000,"open":"2467.7","high":"2478.29","low":"2465.16","close":"2474.33","volume":"191120.17","vol_ccy":"19112.017","vol_ccy_quote":"47253071.88119","confirm":1},{"ts":1787605200000,"open":"2474.32","high":"2483.63","low":"2474.32","close":"2480.8","volume":"224673.04","vol_ccy":"22467.304","vol_ccy_quote":"55712768.23903","confirm":1},{"ts":1787607000000,"open":"2480.8","high":"2489.89","low":"2479","close":"2482.95","volume":"203255.52","vol_ccy":"20325.552","vol_ccy_quote":"50494812.87344","confirm":1},{"ts":1787608800000,"open":"2482.95","high":"2484.72","low":"2474.31","close":"2476.82","volume":"140579.51","vol_ccy":"14057.951","vol_ccy_quote":"34857031.1274","confirm":1},{"ts":1787610600000,"open":"2476.81","high":"2483.96","low":"2471.2","close":"2473.53","volume":"173528.91","vol_ccy":"17352.891","vol_ccy_quote":"42986831.47144","confirm":1},{"ts":1787612400000,"open":"2473.53","high":"2484.03","low":"2469.5","close":"2481.91","volume":"171864.25","vol_ccy":"17186.425","vol_ccy_quote":"42571560.85371","confirm":1},{"ts":1787614200000,"open":"2481.9","high":"2486.51","low":"2476","close":"2481.08","volume":"249950","vol_ccy":"24995","vol_ccy_quote":"62029192.07089","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2483.86","low":"2470.94","close":"2478.21","volume":"337781.37","vol_ccy":"33778.137","vol_ccy_quote":"83714394.71427","confirm":1},{"ts":1787617800000,"open":"2478.2","high":"2504.53","low":"2475.59","close":"2492.51","volume":"1153956.4","vol_ccy":"115395.64","vol_ccy_quote":"287697419.4703","confirm":1},{"ts":1787619600000,"open":"2492.5","high":"2504.53","low":"2483.68","close":"2497.54","volume":"666940.09","vol_ccy":"66694.009","vol_ccy_quote":"166333153.68992","confirm":1},{"ts":1787621400000,"open":"2497.54","high":"2501.53","low":"2488.16","close":"2495.09","volume":"396416.01","vol_ccy":"39641.601","vol_ccy_quote":"98940891.20859","confirm":1},{"ts":1787623200000,"open":"2495.1","high":"2532.45","low":"2491.45","close":"2528.66","volume":"1497223.79","vol_ccy":"149722.379","vol_ccy_quote":"376481620.25532","confirm":1},{"ts":1787625000000,"open":"2528.66","high":"2531.45","low":"2501","close":"2506.62","volume":"1424472.65","vol_ccy":"142447.265","vol_ccy_quote":"358502069.2392","confirm":1},{"ts":1787626800000,"open":"2506.62","high":"2513.82","low":"2503.35","close":"2504.82","volume":"603718.83","vol_ccy":"60371.883","vol_ccy_quote":"151461176.24021","confirm":1},{"ts":1787628600000,"open":"2504.82","high":"2508.78","low":"2487.3","close":"2498.3","volume":"898685.37","vol_ccy":"89868.537","vol_ccy_quote":"224424959.5894","confirm":1},{"ts":1787630400000,"open":"2498.31","high":"2503.34","low":"2490.9","close":"2493.63","volume":"494948.64","vol_ccy":"49494.864","vol_ccy_quote":"123535080.85103","confirm":1},{"ts":1787632200000,"open":"2493.63","high":"2497.19","low":"2487.72","close":"2494","volume":"472353.3","vol_ccy":"47235.33","vol_ccy_quote":"117728708.04489","confirm":1},{"ts":1787634000000,"open":"2494.01","high":"2511.36","low":"2492.82","close":"2507.95","volume":"565231.78","vol_ccy":"56523.178","vol_ccy_quote":"141442260.51829","confirm":1},{"ts":1787635800000,"open":"2507.95","high":"2510.87","low":"2504.19","close":"2507.74","volume":"449396.85","vol_ccy":"44939.685","vol_ccy_quote":"112716988.86063","confirm":1},{"ts":1787637600000,"open":"2507.74","high":"2514.75","low":"2506","close":"2509.4","volume":"309857.75","vol_ccy":"30985.775","vol_ccy_quote":"77784618.23826","confirm":1},{"ts":1787639400000,"open":"2509.4","high":"2509.4","low":"2494.62","close":"2499.97","volume":"532765.05","vol_ccy":"53276.505","vol_ccy_quote":"133247283.90928","confirm":1},{"ts":1787641200000,"open":"2499.98","high":"2512.77","low":"2499.15","close":"2503.67","volume":"417618.31","vol_ccy":"41761.831","vol_ccy_quote":"104710644.47684","confirm":1},{"ts":1787643000000,"open":"2503.66","high":"2503.66","low":"2462.57","close":"2477.97","volume":"1998104.14","vol_ccy":"199810.414","vol_ccy_quote":"495756807.2387","confirm":1},{"ts":1787644800000,"open":"2477.97","high":"2497.35","low":"2473.44","close":"2492.76","volume":"886363.67","vol_ccy":"88636.367","vol_ccy_quote":"220409831.05534","confirm":1},{"ts":1787646600000,"open":"2492.77","high":"2495.28","low":"2480.11","close":"2484.33","volume":"514304.65","vol_ccy":"51430.465","vol_ccy_quote":"127894599.56683","confirm":1},{"ts":1787648400000,"open":"2484.34","high":"2491.32","low":"2478.23","close":"2486.33","volume":"351901.85","vol_ccy":"35190.185","vol_ccy_quote":"87449509.19322","confirm":1},{"ts":1787650200000,"open":"2486.34","high":"2490.47","low":"2461.71","close":"2473.95","volume":"888305.25","vol_ccy":"88830.525","vol_ccy_quote":"219684578.36393","confirm":1},{"ts":1787652000000,"open":"2473.94","high":"2479.65","low":"2468.89","close":"2475.23","volume":"369458.01","vol_ccy":"36945.801","vol_ccy_quote":"91457155.90348","confirm":1},{"ts":1787653800000,"open":"2475.24","high":"2487.24","low":"2473.6","close":"2480.85","volume":"302024.53","vol_ccy":"30202.453","vol_ccy_quote":"74939817.98557","confirm":1},{"ts":1787655600000,"open":"2480.86","high":"2483.27","low":"2473.68","close":"2477.5","volume":"390040.62","vol_ccy":"39004.062","vol_ccy_quote":"96601629.93764","confirm":1},{"ts":1787657400000,"open":"2477.5","high":"2486.23","low":"2476.43","close":"2477.35","volume":"360817.33","vol_ccy":"36081.733","vol_ccy_quote":"89517048.75167","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2480.89","low":"2457.04","close":"2467.32","volume":"1189331.01","vol_ccy":"118933.101","vol_ccy_quote":"293420372.47284","confirm":1},{"ts":1787661000000,"open":"2467.32","high":"2476.02","low":"2459.65","close":"2473","volume":"532288.27","vol_ccy":"53228.827","vol_ccy_quote":"131407101.69047","confirm":1},{"ts":1787662800000,"open":"2473.01","high":"2475.67","low":"2453.8","close":"2457.01","volume":"900436.15","vol_ccy":"90043.615","vol_ccy_quote":"221695854.85816","confirm":1},{"ts":1787664600000,"open":"2457.01","high":"2476.52","low":"2437.84","close":"2460.33","volume":"2211971.27","vol_ccy":"221197.127","vol_ccy_quote":"543322884.13438","confirm":1},{"ts":1787666400000,"open":"2460.32","high":"2480.36","low":"2453.52","close":"2474.79","volume":"1174195.51","vol_ccy":"117419.551","vol_ccy_quote":"289789936.40737","confirm":1},{"ts":1787668200000,"open":"2474.79","high":"2483.34","low":"2469.34","close":"2475.99","volume":"667493.3","vol_ccy":"66749.33","vol_ccy_quote":"165290911.70394","confirm":1},{"ts":1787670000000,"open":"2476","high":"2477","low":"2465","close":"2473.55","volume":"637959.66","vol_ccy":"63795.966","vol_ccy_quote":"157678836.06446","confirm":1},{"ts":1787671800000,"open":"2473.55","high":"2482.59","low":"2469.24","close":"2481.54","volume":"493428.76","vol_ccy":"49342.876","vol_ccy_quote":"122167309.78713","confirm":1},{"ts":1787673600000,"open":"2481.54","high":"2484.99","low":"2465","close":"2471","volume":"645282.68","vol_ccy":"64528.268","vol_ccy_quote":"159716047.68775","confirm":1},{"ts":1787675400000,"open":"2471","high":"2478.49","low":"2468.02","close":"2469.68","volume":"295481.46","vol_ccy":"29548.146","vol_ccy_quote":"73083299.68275","confirm":1},{"ts":1787677200000,"open":"2469.67","high":"2470.33","low":"2454.84","close":"2457.35","volume":"764897.95","vol_ccy":"76489.795","vol_ccy_quote":"188229229.90988","confirm":1},{"ts":1787679000000,"open":"2457.35","high":"2470.32","low":"2457.35","close":"2469.76","volume":"345691.54","vol_ccy":"34569.154","vol_ccy_quote":"85251224.79561","confirm":1},{"ts":1787680800000,"open":"2469.77","high":"2473.86","low":"2469","close":"2471.88","volume":"249519.76","vol_ccy":"24951.976","vol_ccy_quote":"61668770.47303","confirm":1},{"ts":1787682600000,"open":"2471.87","high":"2471.88","low":"2463.05","close":"2466.29","volume":"266879.13","vol_ccy":"26687.913","vol_ccy_quote":"65836294.57286","confirm":1},{"ts":1787684400000,"open":"2466.29","high":"2468.98","low":"2461.24","close":"2461.43","volume":"176239.66","vol_ccy":"17623.966","vol_ccy_quote":"43442150.85215","confirm":1},{"ts":1787686200000,"open":"2461.43","high":"2463.13","low":"2454.84","close":"2462.16","volume":"305837.47","vol_ccy":"30583.747","vol_ccy_quote":"75186096.86359","confirm":1},{"ts":1787688000000,"open":"2462.15","high":"2463.27","low":"2445.01","close":"2455.29","volume":"419523.24","vol_ccy":"41952.324","vol_ccy_quote":"102971043.95923","confirm":1},{"ts":1787689800000,"open":"2455.28","high":"2455.87","low":"2433.1","close":"2435.56","volume":"896935.41","vol_ccy":"89693.541","vol_ccy_quote":"218898766.36103","confirm":1},{"ts":1787691600000,"open":"2435.55","high":"2440.69","low":"2413.56","close":"2433","volume":"1559728.87","vol_ccy":"155972.887","vol_ccy_quote":"378245679.08162","confirm":1},{"ts":1787693400000,"open":"2433","high":"2443","low":"2431.36","close":"2441.04","volume":"525628.59","vol_ccy":"52562.859","vol_ccy_quote":"128181158.89134","confirm":1},{"ts":1787695200000,"open":"2441.04","high":"2452.4","low":"2441.04","close":"2445.53","volume":"425994","vol_ccy":"42599.4","vol_ccy_quote":"104249988.82226","confirm":1},{"ts":1787697000000,"open":"2445.53","high":"2454.88","low":"2443.3","close":"2452.94","volume":"211662.65","vol_ccy":"21166.265","vol_ccy_quote":"51862625.67892","confirm":1},{"ts":1787698800000,"open":"2452.94","high":"2456.03","low":"2447.81","close":"2451.48","volume":"220464.32","vol_ccy":"22046.432","vol_ccy_quote":"54060144.38023","confirm":1},{"ts":1787700600000,"open":"2451.48","high":"2451.52","low":"2436","close":"2441.9","volume":"383718.39","vol_ccy":"38371.839","vol_ccy_quote":"93734773.19871","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2444.81","low":"2434.56","close":"2443.03","volume":"383176.46","vol_ccy":"38317.646","vol_ccy_quote":"93460955.65337","confirm":1},{"ts":1787704200000,"open":"2443.03","high":"2449.92","low":"2436.39","close":"2445.39","volume":"309756.61","vol_ccy":"30975.661","vol_ccy_quote":"75704327.16369","confirm":1},{"ts":1787706000000,"open":"2445.4","high":"2458.96","low":"2444.28","close":"2452.38","volume":"430146.65","vol_ccy":"43014.665","vol_ccy_quote":"105546326.42386","confirm":1},{"ts":1787707800000,"open":"2452.39","high":"2461.68","low":"2452.22","close":"2455.24","volume":"302311.99","vol_ccy":"30231.199","vol_ccy_quote":"74276906.70888","confirm":1},{"ts":1787709600000,"open":"2455.25","high":"2467.75","low":"2453.15","close":"2466.98","volume":"470646.89","vol_ccy":"47064.689","vol_ccy_quote":"115816656.57733","confirm":1},{"ts":1787711400000,"open":"2466.99","high":"2469.99","low":"2463.6","close":"2464.56","volume":"423384.99","vol_ccy":"42338.499","vol_ccy_quote":"104428261.74472","confirm":1},{"ts":1787713200000,"open":"2464.56","high":"2467.4","low":"2459.23","close":"2462.62","volume":"311387.79","vol_ccy":"31138.779","vol_ccy_quote":"76684805.69637","confirm":1},{"ts":1787715000000,"open":"2462.61","high":"2467.5","low":"2457.24","close":"2464.81","volume":"346977.92","vol_ccy":"34697.792","vol_ccy_quote":"85462256.16748","confirm":1},{"ts":1787716800000,"open":"2464.82","high":"2471.94","low":"2461.27","close":"2465.37","volume":"335265.45","vol_ccy":"33526.545","vol_ccy_quote":"82719880.59051","confirm":1},{"ts":1787718600000,"open":"2465.37","high":"2466.5","low":"2454.1","close":"2456.04","volume":"398877.71","vol_ccy":"39887.771","vol_ccy_quote":"98112837.52517","confirm":1},{"ts":1787720400000,"open":"2456.04","high":"2463.49","low":"2450.36","close":"2462.15","volume":"479669.97","vol_ccy":"47966.997","vol_ccy_quote":"117819854.60366","confirm":1},{"ts":1787722200000,"open":"2462.13","high":"2467.27","low":"2460.3","close":"2463.71","volume":"292239.96","vol_ccy":"29223.996","vol_ccy_quote":"72004707.62806","confirm":1},{"ts":1787724000000,"open":"2463.72","high":"2466.38","low":"2453.52","close":"2456.03","volume":"326593.57","vol_ccy":"32659.357","vol_ccy_quote":"80333702.09966","confirm":1},{"ts":1787725800000,"open":"2456.02","high":"2460.76","low":"2452.6","close":"2459.16","volume":"389936.34","vol_ccy":"38993.634","vol_ccy_quote":"95815571.87464","confirm":1},{"ts":1787727600000,"open":"2459.15","high":"2467.6","low":"2456.43","close":"2462.3","volume":"320044.49","vol_ccy":"32004.449","vol_ccy_quote":"78841169.29246","confirm":1},{"ts":1787729400000,"open":"2462.31","high":"2465.9","low":"2460.01","close":"2460.5","volume":"230586.93","vol_ccy":"23058.693","vol_ccy_quote":"56798523.08383","confirm":1},{"ts":1787731200000,"open":"2460.51","high":"2468.39","low":"2456.98","close":"2461.59","volume":"366460.89","vol_ccy":"36646.089","vol_ccy_quote":"90258104.70226","confirm":1},{"ts":1787733000000,"open":"2461.59","high":"2463.38","low":"2452.36","close":"2455.58","volume":"331262.63","vol_ccy":"33126.263","vol_ccy_quote":"81393081.34348","confirm":1},{"ts":1787734800000,"open":"2455.59","high":"2459.91","low":"2444.44","close":"2449.88","volume":"700992.47","vol_ccy":"70099.247","vol_ccy_quote":"171769224.88402","confirm":1},{"ts":1787736600000,"open":"2449.87","high":"2452.61","low":"2441.76","close":"2447.24","volume":"456330.87","vol_ccy":"45633.087","vol_ccy_quote":"111663774.88154","confirm":1},{"ts":1787738400000,"open":"2447.24","high":"2454.23","low":"2444.01","close":"2453.76","volume":"331391.99","vol_ccy":"33139.199","vol_ccy_quote":"81160276.86578","confirm":1},{"ts":1787740200000,"open":"2453.76","high":"2474.75","low":"2453.32","close":"2467.68","volume":"1128898.13","vol_ccy":"112889.813","vol_ccy_quote":"278358502.18158","confirm":1},{"ts":1787742000000,"open":"2467.68","high":"2472","low":"2463.68","close":"2464.85","volume":"354197.82","vol_ccy":"35419.782","vol_ccy_quote":"87406198.2854","confirm":1},{"ts":1787743800000,"open":"2464.85","high":"2467.79","low":"2455.29","close":"2461.86","volume":"538956.49","vol_ccy":"53895.649","vol_ccy_quote":"132642248.47597","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2470.95","low":"2456.09","close":"2469.8","volume":"542973.98","vol_ccy":"54297.398","vol_ccy_quote":"133761991.92016","confirm":1},{"ts":1787747400000,"open":"2469.81","high":"2470.02","low":"2443","close":"2454.14","volume":"1396033.76","vol_ccy":"139603.376","vol_ccy_quote":"342718176.0854","confirm":1},{"ts":1787749200000,"open":"2454.15","high":"2457.5","low":"2437","close":"2443.68","volume":"1247392.72","vol_ccy":"124739.272","vol_ccy_quote":"304908368.95535","confirm":1},{"ts":1787751000000,"open":"2443.68","high":"2462.92","low":"2442.83","close":"2456.28","volume":"1242059.37","vol_ccy":"124205.937","vol_ccy_quote":"304656089.96775","confirm":1},{"ts":1787752800000,"open":"2456.34","high":"2461","low":"2447.45","close":"2449.44","volume":"561562.17","vol_ccy":"56156.217","vol_ccy_quote":"137909496.96609","confirm":1},{"ts":1787754600000,"open":"2449.43","high":"2451.84","low":"2437.34","close":"2438.57","volume":"839309.86","vol_ccy":"83930.986","vol_ccy_quote":"205118609.72692","confirm":1},{"ts":1787756400000,"open":"2438.58","high":"2454.36","low":"2431.01","close":"2453.18","volume":"1276884.94","vol_ccy":"127688.494","vol_ccy_quote":"311713587.00017","confirm":1},{"ts":1787758200000,"open":"2453.19","high":"2453.89","low":"2439.41","close":"2448.93","volume":"480714.38","vol_ccy":"48071.438","vol_ccy_quote":"117656886.16585","confirm":1},{"ts":1787760000000,"open":"2448.93","high":"2454.66","low":"2446.21","close":"2448.25","volume":"332659.03","vol_ccy":"33265.903","vol_ccy_quote":"81493153.06029","confirm":1},{"ts":1787761800000,"open":"2448.24","high":"2452.94","low":"2437.01","close":"2443.46","volume":"545191.95","vol_ccy":"54519.195","vol_ccy_quote":"133255045.18766","confirm":1},{"ts":1787763600000,"open":"2443.46","high":"2462.93","low":"2442.83","close":"2461.9","volume":"609947.48","vol_ccy":"60994.748","vol_ccy_quote":"149680604.74375","confirm":1},{"ts":1787765400000,"open":"2461.9","high":"2466.87","low":"2454.55","close":"2459.64","volume":"578390.15","vol_ccy":"57839.015","vol_ccy_quote":"142354626.14927","confirm":1},{"ts":1787767200000,"open":"2459.64","high":"2472","low":"2457.5","close":"2461.78","volume":"507448.49","vol_ccy":"50744.849","vol_ccy_quote":"125126274.67531","confirm":1},{"ts":1787769000000,"open":"2461.78","high":"2473.62","low":"2461.19","close":"2471.62","volume":"408570.32","vol_ccy":"40857.032","vol_ccy_quote":"100822264.37328","confirm":1},{"ts":1787770800000,"open":"2471.63","high":"2483.41","low":"2468","close":"2479.17","volume":"643385.5","vol_ccy":"64338.55","vol_ccy_quote":"159319028.90289","confirm":1},{"ts":1787772600000,"open":"2479.17","high":"2479.69","low":"2466.63","close":"2469.51","volume":"421918.78","vol_ccy":"42191.878","vol_ccy_quote":"104276756.36706","confirm":1},{"ts":1787774400000,"open":"2469.5","high":"2473.7","low":"2458.91","close":"2467.93","volume":"417027.69","vol_ccy":"41702.769","vol_ccy_quote":"102855463.6086","confirm":1},{"ts":1787776200000,"open":"2467.94","high":"2472","low":"2463.01","close":"2471.25","volume":"180398.69","vol_ccy":"18039.869","vol_ccy_quote":"44522438.96884","confirm":1},{"ts":1787778000000,"open":"2471.24","high":"2504.99","low":"2469.4","close":"2499.46","volume":"1259456.13","vol_ccy":"125945.613","vol_ccy_quote":"313515487.84269","confirm":1},{"ts":1787779800000,"open":"2499.46","high":"2500.46","low":"2490.48","close":"2495.74","volume":"387091.38","vol_ccy":"38709.138","vol_ccy_quote":"96599287.63414","confirm":1},{"ts":1787781600000,"open":"2495.73","high":"2514.37","low":"2493.38","close":"2505.4","volume":"854254.62","vol_ccy":"85425.462","vol_ccy_quote":"214037897.90018","confirm":1},{"ts":1787783400000,"open":"2505.4","high":"2505.83","low":"2488.36","close":"2492.62","volume":"493336.2","vol_ccy":"49333.62","vol_ccy_quote":"123093916.54602","confirm":1},{"ts":1787785200000,"open":"2492.62","high":"2499.9","low":"2487.27","close":"2498.01","volume":"355896.59","vol_ccy":"35589.659","vol_ccy_quote":"88734814.57257","confirm":1},{"ts":1787787000000,"open":"2498.02","high":"2511.47","low":"2496.94","close":"2505.65","volume":"728195.66","vol_ccy":"72819.566","vol_ccy_quote":"182337499.45016","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2497.86","close":"2499.99","volume":"474265.63","vol_ccy":"47426.563","vol_ccy_quote":"118702487.32093","confirm":1},{"ts":1787790600000,"open":"2499.99","high":"2500.86","low":"2490.5","close":"2490.92","volume":"340378.46","vol_ccy":"34037.846","vol_ccy_quote":"84917749.38985","confirm":1},{"ts":1787792400000,"open":"2490.91","high":"2504.68","low":"2486.18","close":"2502.12","volume":"628722.18","vol_ccy":"62872.218","vol_ccy_quote":"156784440.84025","confirm":1},{"ts":1787794200000,"open":"2502.12","high":"2504.97","low":"2491.65","close":"2497","volume":"671468.69","vol_ccy":"67146.869","vol_ccy_quote":"167868932.40122","confirm":1},{"ts":1787796000000,"open":"2496.99","high":"2504","low":"2493.42","close":"2495.15","volume":"335444.51","vol_ccy":"33544.451","vol_ccy_quote":"83842850.06184","confirm":1},{"ts":1787797800000,"open":"2495.15","high":"2497.58","low":"2492.3","close":"2493.87","volume":"158314.16","vol_ccy":"15831.416","vol_ccy_quote":"39488014.09112","confirm":1},{"ts":1787799600000,"open":"2493.86","high":"2498.16","low":"2488.13","close":"2496.76","volume":"435765.85","vol_ccy":"43576.585","vol_ccy_quote":"108629237.19968","confirm":1},{"ts":1787801400000,"open":"2496.75","high":"2497.34","low":"2487.84","close":"2492.28","volume":"380750.84","vol_ccy":"38075.084","vol_ccy_quote":"94873525.33553","confirm":1},{"ts":1787803200000,"open":"2492.28","high":"2494.74","low":"2490.45","close":"2490.88","volume":"144059.8","vol_ccy":"14405.98","vol_ccy_quote":"35914005.1074","confirm":1},{"ts":1787805000000,"open":"2490.87","high":"2490.87","low":"2483.01","close":"2486.39","volume":"486595.55","vol_ccy":"48659.555","vol_ccy_quote":"120961329.20358","confirm":1},{"ts":1787806800000,"open":"2486.38","high":"2490.68","low":"2482.52","close":"2484.19","volume":"398287.31","vol_ccy":"39828.731","vol_ccy_quote":"98988242.98623","confirm":1},{"ts":1787808600000,"open":"2484.19","high":"2497","low":"2480.56","close":"2495.46","volume":"483556.61","vol_ccy":"48355.661","vol_ccy_quote":"120379306.56604","confirm":1},{"ts":1787810400000,"open":"2495.45","high":"2495.45","low":"2483.36","close":"2484.89","volume":"311016.08","vol_ccy":"31101.608","vol_ccy_quote":"77363197.11222","confirm":1},{"ts":1787812200000,"open":"2484.9","high":"2492.43","low":"2484.87","close":"2491.88","volume":"199953.25","vol_ccy":"19995.325","vol_ccy_quote":"49758598.72301","confirm":1},{"ts":1787814000000,"open":"2491.88","high":"2494.34","low":"2487.66","close":"2489.65","volume":"209273.03","vol_ccy":"20927.303","vol_ccy_quote":"52132888.35108","confirm":1},{"ts":1787815800000,"open":"2489.65","high":"2498.1","low":"2489.34","close":"2495.92","volume":"326333.57","vol_ccy":"32633.357","vol_ccy_quote":"81393203.48379","confirm":1},{"ts":1787817600000,"open":"2495.93","high":"2537.48","low":"2495.93","close":"2533.28","volume":"2830246.53","vol_ccy":"283024.653","vol_ccy_quote":"712721537.94238","confirm":1},{"ts":1787819400000,"open":"2533.27","high":"2545.88","low":"2525.66","close":"2529.91","volume":"1948499.88","vol_ccy":"194849.988","vol_ccy_quote":"494089065.05651","confirm":1},{"ts":1787821200000,"open":"2529.92","high":"2566.26","low":"2524.23","close":"2553.33","volume":"2568073.33","vol_ccy":"256807.333","vol_ccy_quote":"654422185.95654","confirm":1},{"ts":1787823000000,"open":"2553.34","high":"2555.48","low":"2531.51","close":"2534.03","volume":"1253693.19","vol_ccy":"125369.319","vol_ccy_quote":"318842968.49234","confirm":1},{"ts":1787824800000,"open":"2534.03","high":"2539.29","low":"2484.16","close":"2509.56","volume":"2617570.36","vol_ccy":"261757.036","vol_ccy_quote":"657207623.36057","confirm":1},{"ts":1787826600000,"open":"2509.55","high":"2512","low":"2495.55","close":"2502.95","volume":"1115006.8","vol_ccy":"111500.68","vol_ccy_quote":"279186543.33981","confirm":1},{"ts":1787828400000,"open":"2502.95","high":"2509.23","low":"2498","close":"2500.24","volume":"605709.96","vol_ccy":"60570.996","vol_ccy_quote":"151712055.99828","confirm":1},{"ts":1787830200000,"open":"2500.24","high":"2504.5","low":"2491","close":"2500.69","volume":"604217.72","vol_ccy":"60421.772","vol_ccy_quote":"150964897.59551","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2506.28","low":"2498.42","close":"2504.73","volume":"329835.63","vol_ccy":"32983.563","vol_ccy_quote":"82543860.55404","confirm":1},{"ts":1787833800000,"open":"2504.72","high":"2504.73","low":"2490.05","close":"2494.25","volume":"438946.53","vol_ccy":"43894.653","vol_ccy_quote":"109612702.76738","confirm":1},{"ts":1787835600000,"open":"2494.25","high":"2505.85","low":"2493.89","close":"2502.02","volume":"437708.78","vol_ccy":"43770.878","vol_ccy_quote":"109443569.50942","confirm":1},{"ts":1787837400000,"open":"2502.01","high":"2502.02","low":"2481.57","close":"2495.29","volume":"1456893.44","vol_ccy":"145689.344","vol_ccy_quote":"362763356.50059","confirm":1},{"ts":1787839200000,"open":"2495.29","high":"2508.32","low":"2487.58","close":"2507.41","volume":"1207404.35","vol_ccy":"120740.435","vol_ccy_quote":"301731684.99628","confirm":1},{"ts":1787841000000,"open":"2507.4","high":"2523.3","low":"2503.39","close":"2516.15","volume":"1530757.47","vol_ccy":"153075.747","vol_ccy_quote":"384895665.36628","confirm":1},{"ts":1787842800000,"open":"2516.14","high":"2529.32","low":"2512.2","close":"2521.98","volume":"1009086.11","vol_ccy":"100908.611","vol_ccy_quote":"254440985.8351","confirm":1},{"ts":1787844600000,"open":"2521.99","high":"2530.48","low":"2513.61","close":"2520.45","volume":"733835.15","vol_ccy":"73383.515","vol_ccy_quote":"185121123.98269","confirm":1},{"ts":1787846400000,"open":"2520.46","high":"2527","low":"2515","close":"2520.93","volume":"563018.24","vol_ccy":"56301.824","vol_ccy_quote":"142041913.09396","confirm":1},{"ts":1787848200000,"open":"2520.93","high":"2532","low":"2517.33","close":"2521.11","volume":"567102.91","vol_ccy":"56710.291","vol_ccy_quote":"143209311.28165","confirm":1},{"ts":1787850000000,"open":"2521.11","high":"2533.15","low":"2514.3","close":"2523.08","volume":"616601.43","vol_ccy":"61660.143","vol_ccy_quote":"155717339.43676","confirm":1},{"ts":1787851800000,"open":"2523.08","high":"2526","low":"2514.54","close":"2517.29","volume":"344309.17","vol_ccy":"34430.917","vol_ccy_quote":"86752694.66883","confirm":1},{"ts":1787853600000,"open":"2517.3","high":"2517.63","low":"2487.32","close":"2492.6","volume":"1407877.02","vol_ccy":"140787.702","vol_ccy_quote":"351957325.29078","confirm":1},{"ts":1787855400000,"open":"2492.6","high":"2506.01","low":"2490.01","close":"2505.78","volume":"485433.5","vol_ccy":"48543.35","vol_ccy_quote":"121230756.76971","confirm":1},{"ts":1787857200000,"open":"2505.78","high":"2511.28","low":"2504","close":"2510.49","volume":"366965.25","vol_ccy":"36696.525","vol_ccy_quote":"92039366.93504","confirm":1},{"ts":1787859000000,"open":"2510.5","high":"2513.06","low":"2496.23","close":"2496.78","volume":"384027.12","vol_ccy":"38402.712","vol_ccy_quote":"96205783.36076","confirm":1},{"ts":1787860800000,"open":"2496.78","high":"2504.8","low":"2493.69","close":"2502.12","volume":"283667.76","vol_ccy":"28366.776","vol_ccy_quote":"70867075.37404","confirm":1},{"ts":1787862600000,"open":"2502.11","high":"2507.03","low":"2500.66","close":"2506.75","volume":"149245.65","vol_ccy":"14924.565","vol_ccy_quote":"37369114.62748","confirm":1},{"ts":1787864400000,"open":"2506.75","high":"2508.48","low":"2499.2","close":"2500.81","volume":"159059.45","vol_ccy":"15905.945","vol_ccy_quote":"39831164.19302","confirm":1},{"ts":1787866200000,"open":"2500.82","high":"2503.9","low":"2497.93","close":"2503.18","volume":"170804.87","vol_ccy":"17080.487","vol_ccy_quote":"42713438.55085","confirm":1},{"ts":1787868000000,"open":"2503.18","high":"2516.32","low":"2503.17","close":"2511.75","volume":"292907.61","vol_ccy":"29290.761","vol_ccy_quote":"73538070.65197","confirm":1},{"ts":1787869800000,"open":"2511.76","high":"2514.62","low":"2509.28","close":"2514.01","volume":"138385.06","vol_ccy":"13838.506","vol_ccy_quote":"34760444.20178","confirm":1},{"ts":1787871600000,"open":"2514","high":"2517.96","low":"2508.02","close":"2513.01","volume":"254741.27","vol_ccy":"25474.127","vol_ccy_quote":"64018480.29125","confirm":1},{"ts":1787873400000,"open":"2513","high":"2513.28","low":"2508.02","close":"2509.78","volume":"127359.96","vol_ccy":"12735.996","vol_ccy_quote":"31972683.18526","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2513.06","low":"2504.63","close":"2511.99","volume":"247666.74","vol_ccy":"24766.674","vol_ccy_quote":"62135542.80981","confirm":1},{"ts":1787877000000,"open":"2511.98","high":"2518.92","low":"2508.83","close":"2514.48","volume":"449142.47","vol_ccy":"44914.247","vol_ccy_quote":"112948304.267","confirm":1},{"ts":1787878800000,"open":"2514.48","high":"2529.18","low":"2514.24","close":"2527.55","volume":"621470.18","vol_ccy":"62147.018","vol_ccy_quote":"156796733.60828","confirm":1},{"ts":1787880600000,"open":"2527.55","high":"2535.35","low":"2506.5","close":"2511.21","volume":"1316015.15","vol_ccy":"131601.515","vol_ccy_quote":"331767277.03881","confirm":1},{"ts":1787882400000,"open":"2511.2","high":"2511.52","low":"2490","close":"2493.59","volume":"1000775.76","vol_ccy":"100077.576","vol_ccy_quote":"250259700.49862","confirm":1},{"ts":1787884200000,"open":"2493.6","high":"2499.03","low":"2485","close":"2491.27","volume":"916299.95","vol_ccy":"91629.995","vol_ccy_quote":"228326715.74272","confirm":1},{"ts":1787886000000,"open":"2491.27","high":"2494.7","low":"2485.01","close":"2491.53","volume":"474868.21","vol_ccy":"47486.821","vol_ccy_quote":"118240540.77247","confirm":1},{"ts":1787887800000,"open":"2491.53","high":"2493.88","low":"2488","close":"2488.98","volume":"247664.38","vol_ccy":"24766.438","vol_ccy_quote":"61675727.8333","confirm":1},{"ts":1787889600000,"open":"2488.97","high":"2495","low":"2474","close":"2489.21","volume":"1191355.59","vol_ccy":"119135.559","vol_ccy_quote":"295954765.56947","confirm":1},{"ts":1787891400000,"open":"2489.2","high":"2490","low":"2482.13","close":"2485.01","volume":"310367.33","vol_ccy":"31036.733","vol_ccy_quote":"77127668.37943","confirm":1},{"ts":1787893200000,"open":"2485","high":"2490","low":"2480.55","close":"2488.97","volume":"289679.75","vol_ccy":"28967.975","vol_ccy_quote":"71980918.79507","confirm":1},{"ts":1787895000000,"open":"2488.96","high":"2496.79","low":"2488.36","close":"2492.19","volume":"459808.6","vol_ccy":"45980.86","vol_ccy_quote":"114635165.10251","confirm":1},{"ts":1787896800000,"open":"2492.2","high":"2502.71","low":"2492.19","close":"2499.7","volume":"502529.94","vol_ccy":"50252.994","vol_ccy_quote":"125606358.95129","confirm":1},{"ts":1787898600000,"open":"2499.7","high":"2504.52","low":"2497.79","close":"2501.85","volume":"304578.22","vol_ccy":"30457.822","vol_ccy_quote":"76188455.54271","confirm":1},{"ts":1787900400000,"open":"2501.86","high":"2502.27","low":"2492.5","close":"2497.42","volume":"450232.08","vol_ccy":"45023.208","vol_ccy_quote":"112380695.45689","confirm":1},{"ts":1787902200000,"open":"2497.42","high":"2498.21","low":"2494.21","close":"2495.7","volume":"252309.71","vol_ccy":"25230.971","vol_ccy_quote":"62967450.09639","confirm":1},{"ts":1787904000000,"open":"2495.7","high":"2503.52","low":"2495.7","close":"2497.01","volume":"289955.62","vol_ccy":"28995.562","vol_ccy_quote":"72479140.2041","confirm":1},{"ts":1787905800000,"open":"2497","high":"2497.8","low":"2485.51","close":"2487.36","volume":"398160.98","vol_ccy":"39816.098","vol_ccy_quote":"99165268.78645","confirm":1},{"ts":1787907600000,"open":"2487.36","high":"2492.29","low":"2482.18","close":"2490.61","volume":"385432.67","vol_ccy":"38543.267","vol_ccy_quote":"95902307.30615","confirm":1},{"ts":1787909400000,"open":"2490.61","high":"2492.3","low":"2487.36","close":"2488.87","volume":"233241.29","vol_ccy":"23324.129","vol_ccy_quote":"58069740.46756","confirm":1},{"ts":1787911200000,"open":"2488.87","high":"2489.64","low":"2481.05","close":"2488.33","volume":"409680.23","vol_ccy":"40968.023","vol_ccy_quote":"101800365.19096","confirm":1},{"ts":1787913000000,"open":"2488.33","high":"2509.07","low":"2488.32","close":"2505.6","volume":"672760.27","vol_ccy":"67276.027","vol_ccy_quote":"168111941.09712","confirm":1},{"ts":1787914800000,"open":"2505.6","high":"2510.73","low":"2503.46","close":"2504.5","volume":"574750.77","vol_ccy":"57475.077","vol_ccy_quote":"144119069.09995","confirm":1},{"ts":1787916600000,"open":"2504.49","high":"2507.09","low":"2501.03","close":"2504.01","volume":"275156.8","vol_ccy":"27515.68","vol_ccy_quote":"68887792.54871","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2507.71","low":"2498.68","close":"2499.75","volume":"314407.91","vol_ccy":"31440.791","vol_ccy_quote":"78675681.93092","confirm":1},{"ts":1787920200000,"open":"2499.75","high":"2500","low":"2493.48","close":"2498.14","volume":"354797.68","vol_ccy":"35479.768","vol_ccy_quote":"88575168.35332","confirm":1},{"ts":1787922000000,"open":"2498.14","high":"2503.67","low":"2494.04","close":"2497.77","volume":"333500.24","vol_ccy":"33350.024","vol_ccy_quote":"83335106.20549","confirm":1},{"ts":1787923800000,"open":"2497.76","high":"2518.8","low":"2495.11","close":"2508.31","volume":"1002201.83","vol_ccy":"100220.183","vol_ccy_quote":"251237675.35702","confirm":1},{"ts":1787925600000,"open":"2508.31","high":"2525.75","low":"2465","close":"2490.61","volume":"3784830.34","vol_ccy":"378483.034","vol_ccy_quote":"941687465.55598","confirm":1},{"ts":1787927400000,"open":"2490.61","high":"2525.46","low":"2485.13","close":"2511.73","volume":"2386034.61","vol_ccy":"238603.461","vol_ccy_quote":"598454664.59223","confirm":1},{"ts":1787929200000,"open":"2511.73","high":"2518.56","low":"2501.03","close":"2506.21","volume":"793261.28","vol_ccy":"79326.128","vol_ccy_quote":"198898535.54443","confirm":1},{"ts":1787931000000,"open":"2506.21","high":"2507.13","low":"2468.2","close":"2470.83","volume":"1755807.12","vol_ccy":"175580.712","vol_ccy_quote":"436321913.29338","confirm":1},{"ts":1787932800000,"open":"2470.82","high":"2473.49","low":"2405.17","close":"2429.72","volume":"6090498.39","vol_ccy":"609049.839","vol_ccy_quote":"1485065531.61407","confirm":1},{"ts":1787934600000,"open":"2429.72","high":"2447.1","low":"2428.39","close":"2441.19","volume":"1541087.37","vol_ccy":"154108.737","vol_ccy_quote":"375783221.27375","confirm":1},{"ts":1787936400000,"open":"2441.18","high":"2447.89","low":"2436.33","close":"2441.79","volume":"713497.43","vol_ccy":"71349.743","vol_ccy_quote":"174206842.82942","confirm":1},{"ts":1787938200000,"open":"2441.78","high":"2445.8","low":"2436.5","close":"2442.98","volume":"399303.94","vol_ccy":"39930.394","vol_ccy_quote":"97497515.09108","confirm":1},{"ts":1787940000000,"open":"2442.97","high":"2444.27","low":"2428","close":"2430.81","volume":"633407.21","vol_ccy":"63340.721","vol_ccy_quote":"154255718.12216","confirm":1},{"ts":1787941800000,"open":"2430.81","high":"2432.26","low":"2417.01","close":"2428","volume":"906284.37","vol_ccy":"90628.437","vol_ccy_quote":"219630326.95282","confirm":1},{"ts":1787943600000,"open":"2428","high":"2442.99","low":"2427.87","close":"2437.69","volume":"493493.26","vol_ccy":"49349.326","vol_ccy_quote":"120140031.62794","confirm":1},{"ts":1787945400000,"open":"2437.69","high":"2438.2","low":"2430.09","close":"2434.9","volume":"250585.52","vol_ccy":"25058.552","vol_ccy_quote":"61004037.02782","confirm":1},{"ts":1787947200000,"open":"2434.9","high":"2435.4","low":"2429.88","close":"2431.67","volume":"162239.81","vol_ccy":"16223.981","vol_ccy_quote":"39468857.09327","confirm":1},{"ts":1787949000000,"open":"2431.66","high":"2431.66","low":"2423.27","close":"2426.98","volume":"240700.64","vol_ccy":"24070.064","vol_ccy_quote":"58415821.78063","confirm":1},{"ts":1787950800000,"open":"2426.99","high":"2429.32","low":"2423.67","close":"2427.71","volume":"126921.56","vol_ccy":"12692.156","vol_ccy_quote":"30799040.28163","confirm":1},{"ts":1787952600000,"open":"2427.71","high":"2431.45","low":"2421.33","close":"2424.12","volume":"187439.01","vol_ccy":"18743.901","vol_ccy_quote":"45489088.89214","confirm":1},{"ts":1787954400000,"open":"2424.12","high":"2436.74","low":"2422","close":"2433.48","volume":"183833.25","vol_ccy":"18383.325","vol_ccy_quote":"44656025.82162","confirm":1},{"ts":1787956200000,"open":"2433.47","high":"2445","low":"2432.98","close":"2441.11","volume":"295031.16","vol_ccy":"29503.116","vol_ccy_quote":"71988071.68027","confirm":1},{"ts":1787958000000,"open":"2441.12","high":"2441.46","low":"2435.75","close":"2437.21","volume":"161954.38","vol_ccy":"16195.438","vol_ccy_quote":"39494532.36598","confirm":1},{"ts":1787959800000,"open":"2437.2","high":"2441.89","low":"2436.28","close":"2441.89","volume":"151249.15","vol_ccy":"15124.915","vol_ccy_quote":"36885186.23674","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2441.15","close":"2444.8","volume":"244249.96","vol_ccy":"24424.996","vol_ccy_quote":"59706445.91997","confirm":1},{"ts":1787963400000,"open":"2444.8","high":"2444.8","low":"2440","close":"2441.55","volume":"158941.89","vol_ccy":"15894.189","vol_ccy_quote":"38816044.55476","confirm":1},{"ts":1787965200000,"open":"2441.55","high":"2443.12","low":"2438.1","close":"2443.11","volume":"138084.66","vol_ccy":"13808.466","vol_ccy_quote":"33698304.48311","confirm":1},{"ts":1787967000000,"open":"2443.11","high":"2445","low":"2441.11","close":"2442.65","volume":"100056.23","vol_ccy":"10005.623","vol_ccy_quote":"24444143.19279","confirm":1},{"ts":1787968800000,"open":"2442.65","high":"2443.88","low":"2436.07","close":"2437.57","volume":"173481.86","vol_ccy":"17348.186","vol_ccy_quote":"42317371.25716","confirm":1},{"ts":1787970600000,"open":"2437.57","high":"2439.05","low":"2433.35","close":"2437.54","volume":"200089.86","vol_ccy":"20008.986","vol_ccy_quote":"48755464.40771","confirm":1},{"ts":1787972400000,"open":"2437.54","high":"2440.42","low":"2436.01","close":"2439.26","volume":"115679.93","vol_ccy":"11567.993","vol_ccy_quote":"28207602.40464","confirm":1},{"ts":1787974200000,"open":"2439.27","high":"2440","low":"2433.29","close":"2434.22","volume":"154941.67","vol_ccy":"15494.167","vol_ccy_quote":"37749641.16874","confirm":1},{"ts":1787976000000,"open":"2434.22","high":"2437.58","low":"2433.59","close":"2437.08","volume":"105032.03","vol_ccy":"10503.203","vol_ccy_quote":"25583551.02394","confirm":1},{"ts":1787977800000,"open":"2437.08","high":"2440.34","low":"2436.86","close":"2439.41","volume":"112677.1","vol_ccy":"11267.71","vol_ccy_quote":"27475609.45937","confirm":1},{"ts":1787979600000,"open":"2439.41","high":"2441.79","low":"2438.32","close":"2438.92","volume":"157235.34","vol_ccy":"15723.534","vol_ccy_quote":"38365293.20222","confirm":1},{"ts":1787981400000,"open":"2438.91","high":"2440.81","low":"2437.24","close":"2438.1","volume":"99705.25","vol_ccy":"9970.525","vol_ccy_quote":"24317054.51266","confirm":1},{"ts":1787983200000,"open":"2438.11","high":"2438.11","low":"2428.76","close":"2430.49","volume":"368797.23","vol_ccy":"36879.723","vol_ccy_quote":"89704860.33175","confirm":1},{"ts":1787985000000,"open":"2430.49","high":"2434.51","low":"2430.48","close":"2434.23","volume":"138333.93","vol_ccy":"13833.393","vol_ccy_quote":"33656124.69809","confirm":1},{"ts":1787986800000,"open":"2434.22","high":"2436.42","low":"2433.15","close":"2434.33","volume":"101167.5","vol_ccy":"10116.75","vol_ccy_quote":"24631041.21514","confirm":1},{"ts":1787988600000,"open":"2434.32","high":"2436.91","low":"2433.48","close":"2435.25","volume":"113529.3","vol_ccy":"11352.93","vol_ccy_quote":"27648337.52452","confirm":1},{"ts":1787990400000,"open":"2435.25","high":"2435.25","low":"2430.38","close":"2434.79","volume":"177022.45","vol_ccy":"17702.245","vol_ccy_quote":"43067610.89573","confirm":1},{"ts":1787992200000,"open":"2434.78","high":"2434.79","low":"2430.08","close":"2433.17","volume":"115283.78","vol_ccy":"11528.378","vol_ccy_quote":"28037836.6806","confirm":1},{"ts":1787994000000,"open":"2433.17","high":"2435.68","low":"2432.4","close":"2433.17","volume":"103335.14","vol_ccy":"10333.514","vol_ccy_quote":"25154791.3817","confirm":1},{"ts":1787995800000,"open":"2433.17","high":"2436.52","low":"2433.15","close":"2434.51","volume":"83757.79","vol_ccy":"8375.779","vol_ccy_quote":"20396836.24009","confirm":1},{"ts":1787997600000,"open":"2434.5","high":"2437.65","low":"2430.56","close":"2435.79","volume":"210294.16","vol_ccy":"21029.416","vol_ccy_quote":"51185480.35345","confirm":1},{"ts":1787999400000,"open":"2435.79","high":"2436","low":"2433.91","close":"2433.91","volume":"62543.67","vol_ccy":"6254.367","vol_ccy_quote":"15229127.35871","confirm":1},{"ts":1788001200000,"open":"2433.91","high":"2437.5","low":"2432.64","close":"2436.69","volume":"102629.89","vol_ccy":"10262.989","vol_ccy_quote":"24997892.89809","confirm":1},{"ts":1788003000000,"open":"2436.7","high":"2436.7","low":"2434.29","close":"2434.94","volume":"48142.25","vol_ccy":"4814.225","vol_ccy_quote":"11726106.37843","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2438.4","low":"2433","close":"2434.7","volume":"109503.23","vol_ccy":"10950.323","vol_ccy_quote":"26671833.80425","confirm":1},{"ts":1788006600000,"open":"2434.71","high":"2435.47","low":"2432.3","close":"2433.65","volume":"74114.73","vol_ccy":"7411.473","vol_ccy_quote":"18037383.09369","confirm":1},{"ts":1788008400000,"open":"2433.65","high":"2435.1","low":"2431.45","close":"2433.38","volume":"95725.27","vol_ccy":"9572.527","vol_ccy_quote":"23291850.34548","confirm":1},{"ts":1788010200000,"open":"2433.38","high":"2435.5","low":"2432.67","close":"2434.6","volume":"55996.49","vol_ccy":"5599.649","vol_ccy_quote":"13631704.50537","confirm":1},{"ts":1788012000000,"open":"2434.6","high":"2436.51","low":"2434.06","close":"2435.18","volume":"90967.92","vol_ccy":"9096.792","vol_ccy_quote":"22155025.39616","confirm":1},{"ts":1788013800000,"open":"2435.18","high":"2452.67","low":"2435.05","close":"2447.39","volume":"903802.18","vol_ccy":"90380.218","vol_ccy_quote":"220983263.96731","confirm":1},{"ts":1788015600000,"open":"2447.4","high":"2448.27","low":"2440","close":"2443.63","volume":"335607.49","vol_ccy":"33560.749","vol_ccy_quote":"81994976.40516","confirm":1},{"ts":1788017400000,"open":"2443.63","high":"2445.73","low":"2441.12","close":"2443.57","volume":"140363.78","vol_ccy":"14036.378","vol_ccy_quote":"34294494.12832","confirm":1},{"ts":1788019200000,"open":"2443.57","high":"2459.39","low":"2443.57","close":"2446.93","volume":"614232.79","vol_ccy":"61423.279","vol_ccy_quote":"150511640.01852","confirm":1},{"ts":1788021000000,"open":"2446.93","high":"2453.64","low":"2444.53","close":"2449.65","volume":"267129.74","vol_ccy":"26712.974","vol_ccy_quote":"65444492.89909","confirm":1},{"ts":1788022800000,"open":"2449.64","high":"2454.07","low":"2447","close":"2447.19","volume":"200222.36","vol_ccy":"20022.236","vol_ccy_quote":"49072361.28615","confirm":1},{"ts":1788024600000,"open":"2447.19","high":"2449.3","low":"2444.17","close":"2449.3","volume":"152887.12","vol_ccy":"15288.712","vol_ccy_quote":"37415128.06402","confirm":1},{"ts":1788026400000,"open":"2449.29","high":"2450.66","low":"2444.67","close":"2445.86","volume":"95997.87","vol_ccy":"9599.787","vol_ccy_quote":"23492954.08338","confirm":1},{"ts":1788028200000,"open":"2445.86","high":"2454.52","low":"2444.46","close":"2451.14","volume":"210656.17","vol_ccy":"21065.617","vol_ccy_quote":"51635789.32391","confirm":1},{"ts":1788030000000,"open":"2451.14","high":"2457.33","low":"2451.13","close":"2456.3","volume":"178752.96","vol_ccy":"17875.296","vol_ccy_quote":"43884620.10707","confirm":1},{"ts":1788031800000,"open":"2456.3","high":"2458.9","low":"2450.61","close":"2452.27","volume":"148006.7","vol_ccy":"14800.67","vol_ccy_quote":"36328826.36282","confirm":1},{"ts":1788033600000,"open":"2452.27","high":"2457.13","low":"2451.25","close":"2451.84","volume":"115779.3","vol_ccy":"11577.93","vol_ccy_quote":"28408670.38558","confirm":1},{"ts":1788035400000,"open":"2451.83","high":"2452.66","low":"2450.34","close":"2451.38","volume":"76284.4","vol_ccy":"7628.44","vol_ccy_quote":"18701657.6445","confirm":1},{"ts":1788037200000,"open":"2451.38","high":"2452.74","low":"2447.74","close":"2449.03","volume":"102603.37","vol_ccy":"10260.337","vol_ccy_quote":"25139551.71581","confirm":1},{"ts":1788039000000,"open":"2449.02","high":"2451.7","low":"2448.48","close":"2450.37","volume":"40729.81","vol_ccy":"4072.981","vol_ccy_quote":"9978917.57915","confirm":1},{"ts":1788040800000,"open":"2450.36","high":"2452","low":"2447.72","close":"2449.61","volume":"51988.48","vol_ccy":"5198.848","vol_ccy_quote":"12734352.82736","confirm":1},{"ts":1788042600000,"open":"2449.6","high":"2452","low":"2449.6","close":"2451.55","volume":"27975.06","vol_ccy":"2797.506","vol_ccy_quote":"6855954.50134","confirm":1},{"ts":1788044400000,"open":"2451.56","high":"2455.44","low":"2451.55","close":"2453.88","volume":"115075.68","vol_ccy":"11507.568","vol_ccy_quote":"28233024.2985","confirm":1},{"ts":1788046200000,"open":"2453.92","high":"2458.68","low":"2452.19","close":"2456.4","volume":"142109.99","vol_ccy":"14210.999","vol_ccy_quote":"34904721.27791","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2453.14","close":"2461.29","volume":"452770.98","vol_ccy":"45277.098","vol_ccy_quote":"111473353.99297","confirm":1},{"ts":1788049800000,"open":"2461.29","high":"2464","low":"2457.57","close":"2457.64","volume":"196001.66","vol_ccy":"19600.166","vol_ccy_quote":"48229009.39988","confirm":1},{"ts":1788051600000,"open":"2457.64","high":"2459.59","low":"2452.1","close":"2453.12","volume":"200138.77","vol_ccy":"20013.877","vol_ccy_quote":"49133918.68464","confirm":1},{"ts":1788053400000,"open":"2453.13","high":"2458.37","low":"2452.1","close":"2455.47","volume":"157022.2","vol_ccy":"15702.22","vol_ccy_quote":"38560518.70222","confirm":1},{"ts":1788055200000,"open":"2455.47","high":"2457.57","low":"2452.58","close":"2454.44","volume":"113878.08","vol_ccy":"11387.808","vol_ccy_quote":"27961579.06639","confirm":1},{"ts":1788057000000,"open":"2454.44","high":"2457.89","low":"2452.77","close":"2453.84","volume":"167987.24","vol_ccy":"16798.724","vol_ccy_quote":"41243068.51763","confirm":1},{"ts":1788058800000,"open":"2453.83","high":"2457.87","low":"2453","close":"2457.87","volume":"87415.06","vol_ccy":"8741.506","vol_ccy_quote":"21459658.95974","confirm":1},{"ts":1788060600000,"open":"2457.87","high":"2459.88","low":"2455.74","close":"2455.95","volume":"137807.78","vol_ccy":"13780.778","vol_ccy_quote":"33872846.08692","confirm":1},{"ts":1788062400000,"open":"2455.96","high":"2457.7","low":"2453.31","close":"2454.5","volume":"103127.18","vol_ccy":"10312.718","vol_ccy_quote":"25322188.80696","confirm":1},{"ts":1788064200000,"open":"2454.51","high":"2455.01","low":"2450.04","close":"2455","volume":"196943.08","vol_ccy":"19694.308","vol_ccy_quote":"48303135.49558","confirm":1},{"ts":1788066000000,"open":"2455.01","high":"2459","low":"2454.62","close":"2455","volume":"167352.86","vol_ccy":"16735.286","vol_ccy_quote":"41116358.8882","confirm":1},{"ts":1788067800000,"open":"2454.99","high":"2455.88","low":"2454.21","close":"2455.24","volume":"40225.08","vol_ccy":"4022.508","vol_ccy_quote":"9874850.49457","confirm":1},{"ts":1788069600000,"open":"2455.24","high":"2456.8","low":"2454.13","close":"2455.79","volume":"59785.49","vol_ccy":"5978.549","vol_ccy_quote":"14678987.02519","confirm":1},{"ts":1788071400000,"open":"2455.79","high":"2460.5","low":"2455.78","close":"2459.9","volume":"212176.74","vol_ccy":"21217.674","vol_ccy_quote":"52164606.02765","confirm":1},{"ts":1788073200000,"open":"2459.91","high":"2460","low":"2456.73","close":"2456.77","volume":"82505.29","vol_ccy":"8250.529","vol_ccy_quote":"20278901.48349","confirm":1},{"ts":1788075000000,"open":"2456.77","high":"2457.99","low":"2453.81","close":"2454.28","volume":"153482.43","vol_ccy":"15348.243","vol_ccy_quote":"37687689.34057","confirm":1},{"ts":1788076800000,"open":"2454.28","high":"2458.8","low":"2454.27","close":"2457.5","volume":"118399.26","vol_ccy":"11839.926","vol_ccy_quote":"29084831.12415","confirm":1},{"ts":1788078600000,"open":"2457.5","high":"2457.74","low":"2453.19","close":"2455.76","volume":"94566.93","vol_ccy":"9456.693","vol_ccy_quote":"23215969.46165","confirm":1},{"ts":1788080400000,"open":"2455.75","high":"2457","low":"2451.91","close":"2452.28","volume":"111547.54","vol_ccy":"11154.754","vol_ccy_quote":"27377443.12013","confirm":1},{"ts":1788082200000,"open":"2452.28","high":"2454.97","low":"2451","close":"2452.56","volume":"179944","vol_ccy":"17994.4","vol_ccy_quote":"44140346.18854","confirm":1},{"ts":1788084000000,"open":"2452.55","high":"2457.55","low":"2451.34","close":"2454.56","volume":"186652.66","vol_ccy":"18665.266","vol_ccy_quote":"45807279.10796","confirm":1},{"ts":1788085800000,"open":"2454.56","high":"2458.86","low":"2454.12","close":"2458.33","volume":"139898.97","vol_ccy":"13989.897","vol_ccy_quote":"34374782.85997","confirm":1},{"ts":1788087600000,"open":"2458.32","high":"2460.64","low":"2456.54","close":"2460","volume":"131302.61","vol_ccy":"13130.261","vol_ccy_quote":"32281717.03252","confirm":1},{"ts":1788089400000,"open":"2460","high":"2460.28","low":"2455.38","close":"2458.99","volume":"140220.2","vol_ccy":"14022.02","vol_ccy_quote":"34463241.62606","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2472.76","low":"2458.98","close":"2465.35","volume":"1023653.78","vol_ccy":"102365.378","vol_ccy_quote":"252504285.99816","confirm":1},{"ts":1788093000000,"open":"2465.36","high":"2468.52","low":"2457.55","close":"2467.99","volume":"472711.3","vol_ccy":"47271.13","vol_ccy_quote":"116418975.22595","confirm":1},{"ts":1788094800000,"open":"2467.99","high":"2469.12","low":"2458.99","close":"2465.36","volume":"304985.87","vol_ccy":"30498.587","vol_ccy_quote":"75156663.90895","confirm":1},{"ts":1788096600000,"open":"2465.36","high":"2478.77","low":"2463.96","close":"2474.03","volume":"661216.41","vol_ccy":"66121.641","vol_ccy_quote":"163468867.9851","confirm":1},{"ts":1788098400000,"open":"2474.03","high":"2478.8","low":"2469.69","close":"2475.42","volume":"431094.45","vol_ccy":"43109.445","vol_ccy_quote":"106676113.60815","confirm":1},{"ts":1788100200000,"open":"2475.43","high":"2478.6","low":"2472.2","close":"2475.8","volume":"243186.56","vol_ccy":"24318.656","vol_ccy_quote":"60192000.82158","confirm":1},{"ts":1788102000000,"open":"2475.81","high":"2480.71","low":"2470.4","close":"2476.24","volume":"437084.46","vol_ccy":"43708.446","vol_ccy_quote":"108209530.67758","confirm":1},{"ts":1788103800000,"open":"2476.24","high":"2483.24","low":"2474.96","close":"2479.68","volume":"322352.92","vol_ccy":"32235.292","vol_ccy_quote":"79912280.0067","confirm":1},{"ts":1788105600000,"open":"2479.68","high":"2519.34","low":"2478","close":"2512.79","volume":"2938686.4","vol_ccy":"293868.64","vol_ccy_quote":"736031027.59336","confirm":1},{"ts":1788107400000,"open":"2512.8","high":"2534.48","low":"2511.37","close":"2528.75","volume":"1994926.31","vol_ccy":"199492.631","vol_ccy_quote":"503539446.91004","confirm":1},{"ts":1788109200000,"open":"2528.75","high":"2528.75","low":"2493.24","close":"2497.49","volume":"1467524.33","vol_ccy":"146752.433","vol_ccy_quote":"368020249.09437","confirm":1},{"ts":1788111000000,"open":"2497.49","high":"2508.87","low":"2493.68","close":"2504.65","volume":"783957.26","vol_ccy":"78395.726","vol_ccy_quote":"196218660.30356","confirm":1},{"ts":1788112800000,"open":"2504.64","high":"2512.92","low":"2495.04","close":"2511","volume":"505813.94","vol_ccy":"50581.394","vol_ccy_quote":"126591142.72417","confirm":1},{"ts":1788114600000,"open":"2510.99","high":"2516.77","low":"2508.22","close":"2509.73","volume":"423832.54","vol_ccy":"42383.254","vol_ccy_quote":"106496432.33792","confirm":1},{"ts":1788116400000,"open":"2509.73","high":"2512.4","low":"2504.33","close":"2505.11","volume":"308347.4","vol_ccy":"30834.74","vol_ccy_quote":"77316741.71695","confirm":1},{"ts":1788118200000,"open":"2505.1","high":"2506.39","low":"2495.24","close":"2502.7","volume":"345723.69","vol_ccy":"34572.369","vol_ccy_quote":"86448934.66541","confirm":1},{"ts":1788120000000,"open":"2502.7","high":"2507.87","low":"2502.18","close":"2502.53","volume":"189837.6","vol_ccy":"18983.76","vol_ccy_quote":"47553696.00095","confirm":1},{"ts":1788121800000,"open":"2502.53","high":"2503.63","low":"2483.01","close":"2489.71","volume":"726266.18","vol_ccy":"72626.618","vol_ccy_quote":"181024854.67412","confirm":1},{"ts":1788123600000,"open":"2489.71","high":"2489.72","low":"2457.06","close":"2476.25","volume":"1592687.21","vol_ccy":"159268.721","vol_ccy_quote":"393757665.3444","confirm":1},{"ts":1788125400000,"open":"2476.25","high":"2482.1","low":"2473.64","close":"2480.59","volume":"294018.38","vol_ccy":"29401.838","vol_ccy_quote":"72861552.07082","confirm":1},{"ts":1788127200000,"open":"2480.59","high":"2487.73","low":"2464","close":"2466.16","volume":"604881.18","vol_ccy":"60488.118","vol_ccy_quote":"149692580.20705","confirm":1},{"ts":1788129000000,"open":"2466.15","high":"2474.32","low":"2458","close":"2469.79","volume":"510477.82","vol_ccy":"51047.782","vol_ccy_quote":"125951936.04915","confirm":1},{"ts":1788130800000,"open":"2469.79","high":"2469.79","low":"2421","close":"2425.71","volume":"2061823.55","vol_ccy":"206182.355","vol_ccy_quote":"504030548.64967","confirm":1},{"ts":1788132600000,"open":"2425.71","high":"2434.94","low":"2386","close":"2415.7","volume":"3426373.98","vol_ccy":"342637.398","vol_ccy_quote":"825788755.7898","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2432.56","low":"2404.43","close":"2429.46","volume":"1308880.2","vol_ccy":"130888.02","vol_ccy_quote":"316826583.0633","confirm":1},{"ts":1788136200000,"open":"2429.45","high":"2438.82","low":"2425.5","close":"2427.29","volume":"703574.86","vol_ccy":"70357.486","vol_ccy_quote":"171069919.98822","confirm":1},{"ts":1788138000000,"open":"2427.3","high":"2429.69","low":"2412.45","close":"2419.41","volume":"692720.71","vol_ccy":"69272.071","vol_ccy_quote":"167573417.54937","confirm":1},{"ts":1788139800000,"open":"2419.41","high":"2426","low":"2408.22","close":"2412.37","volume":"663318.98","vol_ccy":"66331.898","vol_ccy_quote":"160323682.64237","confirm":1},{"ts":1788141600000,"open":"2412.37","high":"2424.8","low":"2406.25","close":"2415.93","volume":"737112.81","vol_ccy":"73711.281","vol_ccy_quote":"178113366.33246","confirm":1},{"ts":1788143400000,"open":"2415.93","high":"2418.2","low":"2400.63","close":"2407.26","volume":"808341.82","vol_ccy":"80834.182","vol_ccy_quote":"194668760.72364","confirm":1},{"ts":1788145200000,"open":"2407.26","high":"2421.45","low":"2404.26","close":"2419.04","volume":"554287.58","vol_ccy":"55428.758","vol_ccy_quote":"133805491.04252","confirm":1},{"ts":1788147000000,"open":"2419.04","high":"2423.63","low":"2417.08","close":"2419.8","volume":"418783.2","vol_ccy":"41878.32","vol_ccy_quote":"101379669.84895","confirm":1},{"ts":1788148800000,"open":"2419.8","high":"2420.5","low":"2410","close":"2411.56","volume":"522591.4","vol_ccy":"52259.14","vol_ccy_quote":"126108582.19045","confirm":1},{"ts":1788150600000,"open":"2411.56","high":"2417.7","low":"2410.52","close":"2416.49","volume":"420929.07","vol_ccy":"42092.907","vol_ccy_quote":"101605869.27935","confirm":1},{"ts":1788152400000,"open":"2416.5","high":"2441.88","low":"2413.12","close":"2434.32","volume":"1170559.19","vol_ccy":"117055.919","vol_ccy_quote":"284354689.72295","confirm":1},{"ts":1788154200000,"open":"2434.32","high":"2437.6","low":"2428.08","close":"2434.9","volume":"604149.5","vol_ccy":"60414.95","vol_ccy_quote":"147034476.25029","confirm":1},{"ts":1788156000000,"open":"2434.89","high":"2443.97","low":"2430.06","close":"2440.48","volume":"674874.06","vol_ccy":"67487.406","vol_ccy_quote":"164521982.88501","confirm":1},{"ts":1788157800000,"open":"2440.48","high":"2443.32","low":"2435.64","close":"2437.31","volume":"445984.2","vol_ccy":"44598.42","vol_ccy_quote":"108805806.57972","confirm":1},{"ts":1788159600000,"open":"2437.31","high":"2445.44","low":"2434.44","close":"2441.47","volume":"469943.52","vol_ccy":"46994.352","vol_ccy_quote":"114689119.02233","confirm":1},{"ts":1788161400000,"open":"2441.48","high":"2442","low":"2437.01","close":"2439.25","volume":"235798.06","vol_ccy":"23579.806","vol_ccy_quote":"57517405.62856","confirm":1},{"ts":1788163200000,"open":"2439.25","high":"2444.71","low":"2432.27","close":"2435.19","volume":"472461.79","vol_ccy":"47246.179","vol_ccy_quote":"115125279.66377","confirm":1},{"ts":1788165000000,"open":"2435.2","high":"2449.93","low":"2434.43","close":"2444.99","volume":"453043.99","vol_ccy":"45304.399","vol_ccy_quote":"110702993.19964","confirm":1},{"ts":1788166800000,"open":"2444.99","high":"2452.69","low":"2442.24","close":"2445.88","volume":"596841.48","vol_ccy":"59684.148","vol_ccy_quote":"146085436.3346","confirm":1},{"ts":1788168600000,"open":"2445.88","high":"2456.84","low":"2445.01","close":"2445.53","volume":"525940.67","vol_ccy":"52594.067","vol_ccy_quote":"128865034.06198","confirm":1},{"ts":1788170400000,"open":"2445.53","high":"2448.61","low":"2439.65","close":"2447.76","volume":"530789.11","vol_ccy":"53078.911","vol_ccy_quote":"129737852.81648","confirm":1},{"ts":1788172200000,"open":"2447.76","high":"2455.68","low":"2444.69","close":"2454.33","volume":"440886.78","vol_ccy":"44088.678","vol_ccy_quote":"108092566.60317","confirm":1},{"ts":1788174000000,"open":"2454.33","high":"2456.8","low":"2449.5","close":"2451.01","volume":"358768.48","vol_ccy":"35876.848","vol_ccy_quote":"88018679.99299","confirm":1},{"ts":1788175800000,"open":"2451.02","high":"2451.2","low":"2442.37","close":"2445.04","volume":"316601.32","vol_ccy":"31660.132","vol_ccy_quote":"77446908.23247","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2464","low":"2443.6","close":"2453.53","volume":"1194274.86","vol_ccy":"119427.486","vol_ccy_quote":"293156788.6085","confirm":1},{"ts":1788179400000,"open":"2453.53","high":"2457.85","low":"2443.23","close":"2450.68","volume":"723142.73","vol_ccy":"72314.273","vol_ccy_quote":"177181946.20696","confirm":1},{"ts":1788181200000,"open":"2450.69","high":"2458.42","low":"2444.12","close":"2449.82","volume":"481832.14","vol_ccy":"48183.214","vol_ccy_quote":"118150123.206","confirm":1},{"ts":1788183000000,"open":"2449.82","high":"2458.09","low":"2435.5","close":"2439.33","volume":"1151975.9","vol_ccy":"115197.59","vol_ccy_quote":"281704030.63937","confirm":1},{"ts":1788184800000,"open":"2439.33","high":"2448","low":"2436.17","close":"2444.75","volume":"643914.04","vol_ccy":"64391.404","vol_ccy_quote":"157238071.50973","confirm":1},{"ts":1788186600000,"open":"2444.74","high":"2474.99","low":"2442.77","close":"2466.67","volume":"1937426.28","vol_ccy":"193742.628","vol_ccy_quote":"477230800.75947","confirm":1},{"ts":1788188400000,"open":"2466.69","high":"2469.98","low":"2456.96","close":"2467.46","volume":"663149.87","vol_ccy":"66314.987","vol_ccy_quote":"163365921.37063","confirm":1},{"ts":1788190200000,"open":"2467.46","high":"2478.14","low":"2464.56","close":"2466.52","volume":"725189.02","vol_ccy":"72518.902","vol_ccy_quote":"179269123.41318","confirm":1},{"ts":1788192000000,"open":"2466.53","high":"2471.69","low":"2460.62","close":"2463.86","volume":"504068.62","vol_ccy":"50406.862","vol_ccy_quote":"124287931.84676","confirm":1},{"ts":1788193800000,"open":"2463.89","high":"2475.6","low":"2462.96","close":"2467.96","volume":"375282.48","vol_ccy":"37528.248","vol_ccy_quote":"92654957.8841","confirm":1},{"ts":1788195600000,"open":"2467.95","high":"2472.9","low":"2459.52","close":"2462.77","volume":"355294.81","vol_ccy":"35529.481","vol_ccy_quote":"87611122.25934","confirm":1},{"ts":1788197400000,"open":"2462.78","high":"2476.57","low":"2460.98","close":"2474.09","volume":"419981.87","vol_ccy":"41998.187","vol_ccy_quote":"103740064.4726","confirm":1},{"ts":1788199200000,"open":"2474.08","high":"2479.63","low":"2468","close":"2470.11","volume":"481155.72","vol_ccy":"48115.572","vol_ccy_quote":"119007661.58449","confirm":1},{"ts":1788201000000,"open":"2470.11","high":"2489.76","low":"2469.02","close":"2476.84","volume":"735540.1","vol_ccy":"73554.01","vol_ccy_quote":"182534042.90219","confirm":1},{"ts":1788202800000,"open":"2476.84","high":"2489.7","low":"2476.83","close":"2484.35","volume":"325821.95","vol_ccy":"32582.195","vol_ccy_quote":"80927035.53337","confirm":1},{"ts":1788204600000,"open":"2484.36","high":"2484.82","low":"2476.37","close":"2480.84","volume":"277085.47","vol_ccy":"27708.547","vol_ccy_quote":"68733039.60815","confirm":1},{"ts":1788206400000,"open":"2480.85","high":"2485.82","low":"2473.65","close":"2474.91","volume":"191701.83","vol_ccy":"19170.183","vol_ccy_quote":"47529568.34323","confirm":1},{"ts":1788208200000,"open":"2474.92","high":"2476.89","low":"2469","close":"2471.71","volume":"276092.46","vol_ccy":"27609.246","vol_ccy_quote":"68244413.13611","confirm":1},{"ts":1788210000000,"open":"2471.7","high":"2477.5","low":"2466.14","close":"2477.5","volume":"262129.97","vol_ccy":"26212.997","vol_ccy_quote":"64789445.19477","confirm":1},{"ts":1788211800000,"open":"2477.51","high":"2482.58","low":"2476.89","close":"2477.33","volume":"157443.88","vol_ccy":"15744.388","vol_ccy_quote":"39038496.84172","confirm":1},{"ts":1788213600000,"open":"2477.33","high":"2479.7","low":"2469.31","close":"2470.16","volume":"165375.69","vol_ccy":"16537.569","vol_ccy_quote":"40900975.76654","confirm":1},{"ts":1788215400000,"open":"2470.16","high":"2470.93","low":"2466.67","close":"2468.31","volume":"163261.14","vol_ccy":"16326.114","vol_ccy_quote":"40299153.53305","confirm":1},{"ts":1788217200000,"open":"2468.3","high":"2468.31","low":"2460.36","close":"2465.3","volume":"200719.24","vol_ccy":"20071.924","vol_ccy_quote":"49457074.97288","confirm":1},{"ts":1788219000000,"open":"2465.3","high":"2467.27","low":"2463.34","close":"2466.54","volume":"106667.91","vol_ccy":"10666.791","vol_ccy_quote":"26300978.24924","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2476.98","low":"2464.47","close":"2474.18","volume":"438932.47","vol_ccy":"43893.247","vol_ccy_quote":"108495741.58823","confirm":1},{"ts":1788222600000,"open":"2474.18","high":"2475.66","low":"2467.67","close":"2470.86","volume":"187119.07","vol_ccy":"18711.907","vol_ccy_quote":"46251883.09293","confirm":1},{"ts":1788224400000,"open":"2470.86","high":"2475","low":"2456.39","close":"2460.16","volume":"421513.16","vol_ccy":"42151.316","vol_ccy_quote":"103893545.60606","confirm":1},{"ts":1788226200000,"open":"2460.17","high":"2467.11","low":"2457.17","close":"2461.82","volume":"252008.52","vol_ccy":"25200.852","vol_ccy_quote":"62048519.40713","confirm":1},{"ts":1788228000000,"open":"2461.82","high":"2461.82","low":"2452.92","close":"2457.82","volume":"496487.94","vol_ccy":"49648.794","vol_ccy_quote":"122006148.17158","confirm":1},{"ts":1788229800000,"open":"2457.83","high":"2464.32","low":"2457.83","close":"2463.87","volume":"154137.43","vol_ccy":"15413.743","vol_ccy_quote":"37934627.08007","confirm":1},{"ts":1788231600000,"open":"2463.86","high":"2466.6","low":"2462.33","close":"2465.68","volume":"234172.96","vol_ccy":"23417.296","vol_ccy_quote":"57714165.80056","confirm":1},{"ts":1788233400000,"open":"2465.68","high":"2481.88","low":"2465.25","close":"2471.46","volume":"719793.44","vol_ccy":"71979.344","vol_ccy_quote":"178191213.70582","confirm":1},{"ts":1788235200000,"open":"2471.46","high":"2477.53","low":"2468.93","close":"2475.13","volume":"283647.22","vol_ccy":"28364.722","vol_ccy_quote":"70152685.43268","confirm":1},{"ts":1788237000000,"open":"2475.13","high":"2476.12","low":"2467.59","close":"2469.03","volume":"229352.43","vol_ccy":"22935.243","vol_ccy_quote":"56665380.93595","confirm":1},{"ts":1788238800000,"open":"2469.03","high":"2475.99","low":"2467.96","close":"2474.42","volume":"225092.32","vol_ccy":"22509.232","vol_ccy_quote":"55654718.59034","confirm":1},{"ts":1788240600000,"open":"2474.41","high":"2484.7","low":"2474.19","close":"2483.49","volume":"503420.9","vol_ccy":"50342.09","vol_ccy_quote":"124860355.46184","confirm":1},{"ts":1788242400000,"open":"2483.5","high":"2483.5","low":"2472.57","close":"2474.78","volume":"356324.54","vol_ccy":"35632.454","vol_ccy_quote":"88267384.54169","confirm":1},{"ts":1788244200000,"open":"2474.78","high":"2476.81","low":"2470.58","close":"2470.59","volume":"165713.12","vol_ccy":"16571.312","vol_ccy_quote":"40999465.41178","confirm":1},{"ts":1788246000000,"open":"2470.58","high":"2476.25","low":"2470.06","close":"2474.33","volume":"258030.21","vol_ccy":"25803.021","vol_ccy_quote":"63819991.05644","confirm":1},{"ts":1788247800000,"open":"2474.33","high":"2475.33","low":"2465.32","close":"2471.73","volume":"346838.88","vol_ccy":"34683.888","vol_ccy_quote":"85654366.31559","confirm":1},{"ts":1788249600000,"open":"2471.73","high":"2472.63","low":"2446.23","close":"2447.09","volume":"1225556.23","vol_ccy":"122555.623","vol_ccy_quote":"301178495.1863","confirm":1},{"ts":1788251400000,"open":"2447.09","high":"2454.89","low":"2443.59","close":"2447.27","volume":"966542.32","vol_ccy":"96654.232","vol_ccy_quote":"236731428.23422","confirm":1},{"ts":1788253200000,"open":"2447.27","high":"2453","low":"2442.33","close":"2450.59","volume":"635406.64","vol_ccy":"63540.664","vol_ccy_quote":"155478001.48557","confirm":1},{"ts":1788255000000,"open":"2450.59","high":"2454.8","low":"2448.54","close":"2451.24","volume":"289826.57","vol_ccy":"28982.657","vol_ccy_quote":"71055968.20903","confirm":1},{"ts":1788256800000,"open":"2451.24","high":"2458.86","low":"2447.33","close":"2456.59","volume":"393819.35","vol_ccy":"39381.935","vol_ccy_quote":"96619794.23196","confirm":1},{"ts":1788258600000,"open":"2456.59","high":"2462.5","low":"2455","close":"2456.01","volume":"373345.9","vol_ccy":"37334.59","vol_ccy_quote":"91822502.46764","confirm":1},{"ts":1788260400000,"open":"2456","high":"2456.01","low":"2451.47","close":"2455.49","volume":"225773.37","vol_ccy":"22577.337","vol_ccy_quote":"55407528.38371","confirm":1},{"ts":1788262200000,"open":"2455.48","high":"2463","low":"2453.72","close":"2457.98","volume":"352932.57","vol_ccy":"35293.257","vol_ccy_quote":"86811865.81044","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2451.01","close":"2454.38","volume":"308155.04","vol_ccy":"30815.504","vol_ccy_quote":"75645149.85877","confirm":1},{"ts":1788265800000,"open":"2454.37","high":"2454.38","low":"2436.96","close":"2445.53","volume":"1034913.8","vol_ccy":"103491.38","vol_ccy_quote":"252929557.52052","confirm":1},{"ts":1788267600000,"open":"2445.54","high":"2446.6","low":"2423","close":"2443.1","volume":"1229520.29","vol_ccy":"122952.029","vol_ccy_quote":"299509514.99463","confirm":1},{"ts":1788269400000,"open":"2443.11","high":"2449.57","low":"2430.01","close":"2443.27","volume":"1050471.94","vol_ccy":"105047.194","vol_ccy_quote":"256408864.44794","confirm":1},{"ts":1788271200000,"open":"2443.28","high":"2456.12","low":"2441.2","close":"2450.15","volume":"935528.4","vol_ccy":"93552.84","vol_ccy_quote":"229238688.59922","confirm":1},{"ts":1788273000000,"open":"2450.14","high":"2456.77","low":"2446.37","close":"2448.47","volume":"408625.64","vol_ccy":"40862.564","vol_ccy_quote":"100187552.79396","confirm":1},{"ts":1788274800000,"open":"2448.48","high":"2448.59","low":"2433.07","close":"2442.92","volume":"785241.56","vol_ccy":"78524.156","vol_ccy_quote":"191486437.57584","confirm":1},{"ts":1788276600000,"open":"2442.92","high":"2454.1","low":"2440.43","close":"2448","volume":"464002.19","vol_ccy":"46400.219","vol_ccy_quote":"113604503.02046","confirm":1},{"ts":1788278400000,"open":"2448.01","high":"2448.91","low":"2424.91","close":"2432.95","volume":"1237901.94","vol_ccy":"123790.194","vol_ccy_quote":"301427007.28137","confirm":1},{"ts":1788280200000,"open":"2432.94","high":"2435.29","low":"2416.89","close":"2431.85","volume":"1155759.58","vol_ccy":"115575.958","vol_ccy_quote":"280496653.1068","confirm":1},{"ts":1788282000000,"open":"2431.84","high":"2436","low":"2427.33","close":"2432.29","volume":"320115.62","vol_ccy":"32011.562","vol_ccy_quote":"77869587.33744","confirm":1},{"ts":1788283800000,"open":"2432.3","high":"2438.43","low":"2415.01","close":"2417.71","volume":"714677.69","vol_ccy":"71467.769","vol_ccy_quote":"173334936.2965","confirm":1},{"ts":1788285600000,"open":"2417.72","high":"2421.45","low":"2400","close":"2413.79","volume":"1583440.46","vol_ccy":"158344.046","vol_ccy_quote":"381854394.86908","confirm":1},{"ts":1788287400000,"open":"2413.8","high":"2416.39","low":"2382.19","close":"2411.8","volume":"2474892.36","vol_ccy":"247489.236","vol_ccy_quote":"593158326.59865","confirm":1},{"ts":1788289200000,"open":"2411.81","high":"2424","low":"2411.14","close":"2419.45","volume":"978848.84","vol_ccy":"97884.884","vol_ccy_quote":"236547598.13573","confirm":1},{"ts":1788291000000,"open":"2419.46","high":"2421.11","low":"2411.5","close":"2417.98","volume":"354690.98","vol_ccy":"35469.098","vol_ccy_quote":"85693632.57548","confirm":1},{"ts":1788292800000,"open":"2418","high":"2422","low":"2411.85","close":"2419.28","volume":"275393.97","vol_ccy":"27539.397","vol_ccy_quote":"66563815.37054","confirm":1},{"ts":1788294600000,"open":"2419.29","high":"2422.16","low":"2415.71","close":"2420.03","volume":"194530.89","vol_ccy":"19453.089","vol_ccy_quote":"47054378.12998","confirm":1},{"ts":1788296400000,"open":"2420.03","high":"2422.22","low":"2398.27","close":"2413.86","volume":"757241.29","vol_ccy":"75724.129","vol_ccy_quote":"182404042.41641","confirm":1},{"ts":1788298200000,"open":"2413.86","high":"2416.7","low":"2406.67","close":"2414.58","volume":"227495.71","vol_ccy":"22749.571","vol_ccy_quote":"54869578.80106","confirm":1},{"ts":1788300000000,"open":"2414.57","high":"2417.83","low":"2406.1","close":"2406.43","volume":"182145.3","vol_ccy":"18214.53","vol_ccy_quote":"43935828.5009","confirm":1},{"ts":1788301800000,"open":"2406.42","high":"2415.36","low":"2404.39","close":"2412.1","volume":"243409.91","vol_ccy":"24340.991","vol_ccy_quote":"58646941.62737","confirm":1},{"ts":1788303600000,"open":"2412.09","high":"2416.78","low":"2410","close":"2416.33","volume":"137628.33","vol_ccy":"13762.833","vol_ccy_quote":"33214458.41569","confirm":1},{"ts":1788305400000,"open":"2416.33","high":"2427.29","low":"2415.6","close":"2417.5","volume":"616997.36","vol_ccy":"61699.736","vol_ccy_quote":"149411337.98268","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2421.58","low":"2408","close":"2411.59","volume":"327966.84","vol_ccy":"32796.684","vol_ccy_quote":"79248539.5588","confirm":1},{"ts":1788309000000,"open":"2411.58","high":"2414.6","low":"2405.18","close":"2408.24","volume":"469806.73","vol_ccy":"46980.673","vol_ccy_quote":"113181968.5073","confirm":1},{"ts":1788310800000,"open":"2408.24","high":"2414.91","low":"2406.4","close":"2408.48","volume":"284356.56","vol_ccy":"28435.656","vol_ccy_quote":"68555259.06122","confirm":1},{"ts":1788312600000,"open":"2408.49","high":"2410.99","low":"2385.05","close":"2398.46","volume":"1649285.26","vol_ccy":"164928.526","vol_ccy_quote":"394947956.65572","confirm":1},{"ts":1788314400000,"open":"2398.45","high":"2410","low":"2394.34","close":"2408.77","volume":"639293.6","vol_ccy":"63929.36","vol_ccy_quote":"153643460.4062","confirm":1},{"ts":1788316200000,"open":"2408.77","high":"2409.57","low":"2403.51","close":"2409","volume":"289745.54","vol_ccy":"28974.554","vol_ccy_quote":"69732685.19319","confirm":1},{"ts":1788318000000,"open":"2408.99","high":"2423.64","low":"2407.6","close":"2419","volume":"1126806.49","vol_ccy":"112680.649","vol_ccy_quote":"272079861.33057","confirm":1},{"ts":1788319800000,"open":"2419.01","high":"2419.48","low":"2410.71","close":"2413.22","volume":"561876.44","vol_ccy":"56187.644","vol_ccy_quote":"135662063.84562","confirm":1},{"ts":1788321600000,"open":"2413.21","high":"2414.38","low":"2404.08","close":"2411.51","volume":"404589.82","vol_ccy":"40458.982","vol_ccy_quote":"97473513.73577","confirm":1},{"ts":1788323400000,"open":"2411.52","high":"2415.3","low":"2411","close":"2414.03","volume":"211099.35","vol_ccy":"21109.935","vol_ccy_quote":"50958857.67792","confirm":1},{"ts":1788325200000,"open":"2414.03","high":"2422.89","low":"2408.16","close":"2421.28","volume":"520318.21","vol_ccy":"52031.821","vol_ccy_quote":"125695796.66686","confirm":1},{"ts":1788327000000,"open":"2421.28","high":"2424.89","low":"2417.84","close":"2421.23","volume":"426966.8","vol_ccy":"42696.68","vol_ccy_quote":"103362007.38551","confirm":1},{"ts":1788328800000,"open":"2421.24","high":"2423.64","low":"2415.19","close":"2416.93","volume":"358833.44","vol_ccy":"35883.344","vol_ccy_quote":"86798835.55398","confirm":1},{"ts":1788330600000,"open":"2416.94","high":"2424.72","low":"2413.58","close":"2419.7","volume":"466454.08","vol_ccy":"46645.408","vol_ccy_quote":"112852424.18334","confirm":1},{"ts":1788332400000,"open":"2419.7","high":"2429","low":"2419.21","close":"2420.84","volume":"388561.49","vol_ccy":"38856.149","vol_ccy_quote":"94187952.13399","confirm":1},{"ts":1788334200000,"open":"2420.84","high":"2423","low":"2415.64","close":"2416.69","volume":"351545.09","vol_ccy":"35154.509","vol_ccy_quote":"85048576.38003","confirm":1},{"ts":1788336000000,"open":"2416.69","high":"2419.5","low":"2412.41","close":"2412.99","volume":"276774.36","vol_ccy":"27677.436","vol_ccy_quote":"66860311.25346","confirm":1},{"ts":1788337800000,"open":"2413","high":"2413","low":"2389.01","close":"2392.63","volume":"1515632.56","vol_ccy":"151563.256","vol_ccy_quote":"363532721.41531","confirm":1},{"ts":1788339600000,"open":"2392.63","high":"2399.58","low":"2376.66","close":"2387.59","volume":"1744503.92","vol_ccy":"174450.392","vol_ccy_quote":"416292503.85699","confirm":1},{"ts":1788341400000,"open":"2387.59","high":"2387.95","low":"2366.03","close":"2375.92","volume":"2199729.41","vol_ccy":"219972.941","vol_ccy_quote":"521978700.18788","confirm":1},{"ts":1788343200000,"open":"2375.91","high":"2376.35","low":"2368.64","close":"2369.22","volume":"537982.85","vol_ccy":"53798.285","vol_ccy_quote":"127615234.52133","confirm":1},{"ts":1788345000000,"open":"2369.22","high":"2372.5","low":"2355.56","close":"2371.96","volume":"2123227.92","vol_ccy":"212322.792","vol_ccy_quote":"501830743.87404","confirm":1},{"ts":1788346800000,"open":"2371.96","high":"2376.67","low":"2366.62","close":"2373.63","volume":"705957.86","vol_ccy":"70595.786","vol_ccy_quote":"167447645.14171","confirm":1},{"ts":1788348600000,"open":"2373.63","high":"2381.53","low":"2372.65","close":"2380.8","volume":"624476.16","vol_ccy":"62447.616","vol_ccy_quote":"148519376.99861","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2389.8","low":"2376.71","close":"2385.55","volume":"867715.06","vol_ccy":"86771.506","vol_ccy_quote":"206845482.21121","confirm":1},{"ts":1788352200000,"open":"2385.55","high":"2386.15","low":"2376","close":"2376.82","volume":"493120.39","vol_ccy":"49312.039","vol_ccy_quote":"117380755.05346","confirm":1},{"ts":1788354000000,"open":"2376.82","high":"2388.99","low":"2376.8","close":"2386.95","volume":"400415.47","vol_ccy":"40041.547","vol_ccy_quote":"95448554.86118","confirm":1},{"ts":1788355800000,"open":"2386.95","high":"2418.64","low":"2378.73","close":"2401.99","volume":"2759715.11","vol_ccy":"275971.511","vol_ccy_quote":"663235491.92463","confirm":1},{"ts":1788357600000,"open":"2402","high":"2410","low":"2393.85","close":"2403.13","volume":"857366.57","vol_ccy":"85736.657","vol_ccy_quote":"205950330.30597","confirm":1},{"ts":1788359400000,"open":"2403.12","high":"2403.58","low":"2392","close":"2393.43","volume":"572348.25","vol_ccy":"57234.825","vol_ccy_quote":"137200553.4484","confirm":1},{"ts":1788361200000,"open":"2393.43","high":"2396.67","low":"2377.51","close":"2387.58","volume":"1477733.06","vol_ccy":"147773.306","vol_ccy_quote":"352539000.20745","confirm":1},{"ts":1788363000000,"open":"2387.58","high":"2398.06","low":"2382.3","close":"2390.08","volume":"954691.78","vol_ccy":"95469.178","vol_ccy_quote":"228118266.52833","confirm":1},{"ts":1788364800000,"open":"2390.08","high":"2403.7","low":"2385.75","close":"2397.23","volume":"840935.6","vol_ccy":"84093.56","vol_ccy_quote":"201472467.34046","confirm":1},{"ts":1788366600000,"open":"2397.23","high":"2401.77","low":"2383.72","close":"2385.43","volume":"553401.45","vol_ccy":"55340.145","vol_ccy_quote":"132341407.25393","confirm":1},{"ts":1788368400000,"open":"2385.42","high":"2387.38","low":"2371.07","close":"2378.79","volume":"1007818.81","vol_ccy":"100781.881","vol_ccy_quote":"239693361.78464","confirm":1},{"ts":1788370200000,"open":"2378.79","high":"2393","low":"2377.5","close":"2392.65","volume":"586173.83","vol_ccy":"58617.383","vol_ccy_quote":"139883388.80608","confirm":1},{"ts":1788372000000,"open":"2392.65","high":"2399","low":"2390.41","close":"2395.47","volume":"454927.9","vol_ccy":"45492.79","vol_ccy_quote":"108940018.92102","confirm":1},{"ts":1788373800000,"open":"2395.46","high":"2396.88","low":"2389.53","close":"2394.14","volume":"299353.08","vol_ccy":"29935.308","vol_ccy_quote":"71634391.50051","confirm":1},{"ts":1788375600000,"open":"2394.14","high":"2395.91","low":"2385.64","close":"2385.68","volume":"245978.15","vol_ccy":"24597.815","vol_ccy_quote":"58838539.21038","confirm":1},{"ts":1788377400000,"open":"2385.69","high":"2392.43","low":"2382.2","close":"2392.31","volume":"348725.08","vol_ccy":"34872.508","vol_ccy_quote":"83203109.77677","confirm":1},{"ts":1788379200000,"open":"2392.31","high":"2399.19","low":"2385.6","close":"2390.67","volume":"379126.3","vol_ccy":"37912.63","vol_ccy_quote":"90730036.25533","confirm":1},{"ts":1788381000000,"open":"2390.67","high":"2394.96","low":"2387.64","close":"2392.69","volume":"207649.31","vol_ccy":"20764.931","vol_ccy_quote":"49662273.31269","confirm":1},{"ts":1788382800000,"open":"2392.69","high":"2393.57","low":"2389.72","close":"2390.22","volume":"106176.91","vol_ccy":"10617.691","vol_ccy_quote":"25393531.32668","confirm":1},{"ts":1788384600000,"open":"2390.22","high":"2394.24","low":"2388.26","close":"2389.41","volume":"140284.95","vol_ccy":"14028.495","vol_ccy_quote":"33539259.63342","confirm":1},{"ts":1788386400000,"open":"2389.42","high":"2389.42","low":"2377.5","close":"2378.32","volume":"329479.64","vol_ccy":"32947.964","vol_ccy_quote":"78516573.25274","confirm":1},{"ts":1788388200000,"open":"2378.32","high":"2384.37","low":"2378.31","close":"2378.97","volume":"256541.01","vol_ccy":"25654.101","vol_ccy_quote":"61072267.21892","confirm":1},{"ts":1788390000000,"open":"2378.96","high":"2386","low":"2376.1","close":"2385.19","volume":"265433.35","vol_ccy":"26543.335","vol_ccy_quote":"63252946.44578","confirm":1},{"ts":1788391800000,"open":"2385.2","high":"2392.6","low":"2382.28","close":"2390.96","volume":"255410.03","vol_ccy":"25541.003","vol_ccy_quote":"60987945.96988","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2394.4","low":"2379.7","close":"2380.02","volume":"421947.79","vol_ccy":"42194.779","vol_ccy_quote":"100691251.41221","confirm":1},{"ts":1788395400000,"open":"2380.02","high":"2384.89","low":"2378.05","close":"2379.01","volume":"343162.01","vol_ccy":"34316.201","vol_ccy_quote":"81696363.09269","confirm":1},{"ts":1788397200000,"open":"2379","high":"2391.47","low":"2368.73","close":"2391.47","volume":"1120063.1","vol_ccy":"112006.31","vol_ccy_quote":"266685899.13539","confirm":1},{"ts":1788399000000,"open":"2391.47","high":"2393.32","low":"2383.55","close":"2385.59","volume":"446248.39","vol_ccy":"44624.839","vol_ccy_quote":"106614879.64237","confirm":1},{"ts":1788400800000,"open":"2385.58","high":"2395.66","low":"2381.09","close":"2394.62","volume":"337839.23","vol_ccy":"33783.923","vol_ccy_quote":"80691644.93698","confirm":1},{"ts":1788402600000,"open":"2394.61","high":"2408.88","low":"2392.9","close":"2404.92","volume":"923051.11","vol_ccy":"92305.111","vol_ccy_quote":"221792962.19398","confirm":1},{"ts":1788404400000,"open":"2404.93","high":"2410","low":"2402","close":"2402.7","volume":"398835.3","vol_ccy":"39883.53","vol_ccy_quote":"95932937.53842","confirm":1},{"ts":1788406200000,"open":"2402.7","high":"2404.5","low":"2398.29","close":"2402.31","volume":"228259.63","vol_ccy":"22825.963","vol_ccy_quote":"54800983.57522","confirm":1},{"ts":1788408000000,"open":"2402.31","high":"2406.49","low":"2395.5","close":"2397.27","volume":"341515.04","vol_ccy":"34151.504","vol_ccy_quote":"81963314.52335","confirm":1},{"ts":1788409800000,"open":"2397.26","high":"2407.71","low":"2396.32","close":"2407.38","volume":"295077.68","vol_ccy":"29507.768","vol_ccy_quote":"70891210.96371","confirm":1},{"ts":1788411600000,"open":"2407.38","high":"2408.95","low":"2378.01","close":"2384.42","volume":"1120663.62","vol_ccy":"112066.362","vol_ccy_quote":"267869311.11906","confirm":1},{"ts":1788413400000,"open":"2384.42","high":"2404.41","low":"2383.02","close":"2403.87","volume":"893907.01","vol_ccy":"89390.701","vol_ccy_quote":"214106356.89995","confirm":1},{"ts":1788415200000,"open":"2403.86","high":"2407.78","low":"2399.16","close":"2406.82","volume":"561498.05","vol_ccy":"56149.805","vol_ccy_quote":"134944517.10504","confirm":1},{"ts":1788417000000,"open":"2406.82","high":"2409.66","low":"2404.69","close":"2407.21","volume":"349789.99","vol_ccy":"34978.999","vol_ccy_quote":"84204836.88343","confirm":1},{"ts":1788418800000,"open":"2407.21","high":"2419.99","low":"2403.69","close":"2406.59","volume":"1225726.5","vol_ccy":"122572.65","vol_ccy_quote":"295593260.02169","confirm":1},{"ts":1788420600000,"open":"2406.58","high":"2411.94","low":"2394.01","close":"2397.51","volume":"812488.11","vol_ccy":"81248.811","vol_ccy_quote":"195136211.20171","confirm":1},{"ts":1788422400000,"open":"2397.51","high":"2412.47","low":"2397.51","close":"2407.79","volume":"687014.87","vol_ccy":"68701.487","vol_ccy_quote":"165231915.55362","confirm":1},{"ts":1788424200000,"open":"2407.79","high":"2408.77","low":"2400","close":"2402.61","volume":"243364.85","vol_ccy":"24336.485","vol_ccy_quote":"58517193.0905","confirm":1},{"ts":1788426000000,"open":"2402.62","high":"2407.02","low":"2397.85","close":"2398.08","volume":"310388.8","vol_ccy":"31038.88","vol_ccy_quote":"74554364.38714","confirm":1},{"ts":1788427800000,"open":"2398.08","high":"2399","low":"2392.42","close":"2392.67","volume":"415358.49","vol_ccy":"41535.849","vol_ccy_quote":"99497553.49492","confirm":1},{"ts":1788429600000,"open":"2392.66","high":"2398","low":"2388.61","close":"2395.38","volume":"458348.63","vol_ccy":"45834.863","vol_ccy_quote":"109697010.70063","confirm":1},{"ts":1788431400000,"open":"2395.37","high":"2396.67","low":"2389","close":"2395.86","volume":"290660.03","vol_ccy":"29066.003","vol_ccy_quote":"69540119.03946","confirm":1},{"ts":1788433200000,"open":"2395.86","high":"2405.49","low":"2394.5","close":"2404.56","volume":"434231.98","vol_ccy":"43423.198","vol_ccy_quote":"104225827.06286","confirm":1},{"ts":1788435000000,"open":"2404.56","high":"2410","low":"2401.28","close":"2405.89","volume":"462721.75","vol_ccy":"46272.175","vol_ccy_quote":"111349888.0325","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2410.95","low":"2404.05","close":"2406.66","volume":"316562.68","vol_ccy":"31656.268","vol_ccy_quote":"76195592.55146","confirm":1},{"ts":1788438600000,"open":"2406.66","high":"2426.53","low":"2406.66","close":"2422.19","volume":"1626893.51","vol_ccy":"162689.351","vol_ccy_quote":"393273566.25321","confirm":1},{"ts":1788440400000,"open":"2422.2","high":"2423.63","low":"2414.16","close":"2418.64","volume":"539788.79","vol_ccy":"53978.879","vol_ccy_quote":"130546384.70243","confirm":1},{"ts":1788442200000,"open":"2418.65","high":"2434.99","low":"2417.13","close":"2428.81","volume":"1494267.9","vol_ccy":"149426.79","vol_ccy_quote":"362874636.27608","confirm":1},{"ts":1788444000000,"open":"2428.81","high":"2450.95","low":"2424.42","close":"2449.4","volume":"1636531.22","vol_ccy":"163653.122","vol_ccy_quote":"399388687.30126","confirm":1},{"ts":1788445800000,"open":"2449.4","high":"2489.55","low":"2447","close":"2488.36","volume":"3754177.16","vol_ccy":"375417.716","vol_ccy_quote":"926815294.44354","confirm":1},{"ts":1788447600000,"open":"2488.35","high":"2505.84","low":"2478.11","close":"2489.48","volume":"2837229.68","vol_ccy":"283722.968","vol_ccy_quote":"706720998.46938","confirm":1},{"ts":1788449400000,"open":"2489.48","high":"2516.98","low":"2486.04","close":"2516.15","volume":"1995266.63","vol_ccy":"199526.663","vol_ccy_quote":"499358506.17866","confirm":1},{"ts":1788451200000,"open":"2516.15","high":"2518.8","low":"2487.4","close":"2491.23","volume":"1902245.29","vol_ccy":"190224.529","vol_ccy_quote":"475754047.82704","confirm":1},{"ts":1788453000000,"open":"2491.22","high":"2497.45","low":"2487.55","close":"2493.44","volume":"627400.04","vol_ccy":"62740.004","vol_ccy_quote":"156410319.78882","confirm":1},{"ts":1788454800000,"open":"2493.44","high":"2502.85","low":"2491","close":"2498.87","volume":"457271.04","vol_ccy":"45727.104","vol_ccy_quote":"114191375.88651","confirm":1},{"ts":1788456600000,"open":"2498.87","high":"2505.38","low":"2497.64","close":"2499.36","volume":"377657.93","vol_ccy":"37765.793","vol_ccy_quote":"94486373.42471","confirm":1},{"ts":1788458400000,"open":"2499.35","high":"2512.63","low":"2498.42","close":"2499.25","volume":"524193.29","vol_ccy":"52419.329","vol_ccy_quote":"131310819.86698","confirm":1},{"ts":1788460200000,"open":"2499.26","high":"2513.97","low":"2497.18","close":"2512.18","volume":"394818.66","vol_ccy":"39481.866","vol_ccy_quote":"98931155.97932","confirm":1},{"ts":1788462000000,"open":"2512.17","high":"2530.5","low":"2506.57","close":"2514.01","volume":"1736291.66","vol_ccy":"173629.166","vol_ccy_quote":"437188788.24664","confirm":1},{"ts":1788463800000,"open":"2514","high":"2517.88","low":"2507.4","close":"2517.41","volume":"394213.86","vol_ccy":"39421.386","vol_ccy_quote":"99072519.21688","confirm":1},{"ts":1788465600000,"open":"2517.41","high":"2517.67","low":"2504.45","close":"2509.48","volume":"448619.04","vol_ccy":"44861.904","vol_ccy_quote":"112616908.82644","confirm":1},{"ts":1788467400000,"open":"2509.49","high":"2510.75","low":"2501.46","close":"2504.13","volume":"317424.61","vol_ccy":"31742.461","vol_ccy_quote":"79508235.24079","confirm":1},{"ts":1788469200000,"open":"2504.13","high":"2512.93","low":"2498.37","close":"2512.48","volume":"344170.14","vol_ccy":"34417.014","vol_ccy_quote":"86244363.1418","confirm":1},{"ts":1788471000000,"open":"2512.48","high":"2526.47","low":"2505.53","close":"2510.3","volume":"623548.7","vol_ccy":"62354.87","vol_ccy_quote":"156818563.10095","confirm":1},{"ts":1788472800000,"open":"2510.29","high":"2511.79","low":"2493.44","close":"2493.84","volume":"373232.7","vol_ccy":"37323.27","vol_ccy_quote":"93360369.44398","confirm":1},{"ts":1788474600000,"open":"2493.84","high":"2500.5","low":"2488.05","close":"2495.56","volume":"453501.35","vol_ccy":"45350.135","vol_ccy_quote":"113109786.72916","confirm":1},{"ts":1788476400000,"open":"2495.56","high":"2500.94","low":"2494.04","close":"2500.94","volume":"229849.79","vol_ccy":"22984.979","vol_ccy_quote":"57385266.34852","confirm":1},{"ts":1788478200000,"open":"2500.94","high":"2508.5","low":"2496.7","close":"2506.23","volume":"336984.77","vol_ccy":"33698.477","vol_ccy_quote":"84398212.11741","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2511.45","low":"2501.72","close":"2505.08","volume":"390712.58","vol_ccy":"39071.258","vol_ccy_quote":"97916511.52933","confirm":1},{"ts":1788481800000,"open":"2505.08","high":"2514.97","low":"2499.47","close":"2500.7","volume":"560918.59","vol_ccy":"56091.859","vol_ccy_quote":"140596291.57204","confirm":1},{"ts":1788483600000,"open":"2500.69","high":"2509","low":"2495.77","close":"2503.65","volume":"406074.6","vol_ccy":"40607.46","vol_ccy_quote":"101642411.54736","confirm":1},{"ts":1788485400000,"open":"2503.65","high":"2507.81","low":"2497.36","close":"2505.99","volume":"372552.56","vol_ccy":"37255.256","vol_ccy_quote":"93206973.28281","confirm":1},{"ts":1788487200000,"open":"2506","high":"2506","low":"2497.6","close":"2498.49","volume":"245167.49","vol_ccy":"24516.749","vol_ccy_quote":"61306781.48109","confirm":1},{"ts":1788489000000,"open":"2498.5","high":"2507","low":"2497.04","close":"2506.98","volume":"236686.78","vol_ccy":"23668.678","vol_ccy_quote":"59211840.98166","confirm":1},{"ts":1788490800000,"open":"2506.98","high":"2516.8","low":"2506.28","close":"2506.39","volume":"648988.19","vol_ccy":"64898.819","vol_ccy_quote":"162956719.84586","confirm":1},{"ts":1788492600000,"open":"2506.4","high":"2508","low":"2504","close":"2504","volume":"205689.36","vol_ccy":"20568.936","vol_ccy_quote":"51533650.62696","confirm":1},{"ts":1788494400000,"open":"2504","high":"2523","low":"2501.2","close":"2522.38","volume":"832005.36","vol_ccy":"83200.536","vol_ccy_quote":"209247315.61131","confirm":1},{"ts":1788496200000,"open":"2522.38","high":"2524","low":"2507.15","close":"2508.43","volume":"634378.45","vol_ccy":"63437.845","vol_ccy_quote":"159586374.75258","confirm":1},{"ts":1788498000000,"open":"2508.43","high":"2515.48","low":"2505.5","close":"2509.72","volume":"441961.83","vol_ccy":"44196.183","vol_ccy_quote":"110965959.91779","confirm":1},{"ts":1788499800000,"open":"2509.71","high":"2513.2","low":"2503.5","close":"2508.06","volume":"425573.55","vol_ccy":"42557.355","vol_ccy_quote":"106726866.7475","confirm":1},{"ts":1788501600000,"open":"2508.06","high":"2518.27","low":"2503.29","close":"2504.51","volume":"397351.48","vol_ccy":"39735.148","vol_ccy_quote":"99742922.8893","confirm":1},{"ts":1788503400000,"open":"2504.52","high":"2507.83","low":"2498.66","close":"2506.71","volume":"415455.23","vol_ccy":"41545.523","vol_ccy_quote":"104026028.01407","confirm":1},{"ts":1788505200000,"open":"2506.72","high":"2515","low":"2506.36","close":"2510.13","volume":"515657.79","vol_ccy":"51565.779","vol_ccy_quote":"129536240.84213","confirm":1},{"ts":1788507000000,"open":"2510.14","high":"2511.64","low":"2503.09","close":"2503.59","volume":"405966.1","vol_ccy":"40596.61","vol_ccy_quote":"101724828.02898","confirm":1},{"ts":1788508800000,"open":"2503.59","high":"2516","low":"2502.41","close":"2515.53","volume":"631251.07","vol_ccy":"63125.107","vol_ccy_quote":"158475428.14236","confirm":1},{"ts":1788510600000,"open":"2515.52","high":"2539.68","low":"2512.39","close":"2526.33","volume":"1927272.19","vol_ccy":"192727.219","vol_ccy_quote":"486673076.44866","confirm":1},{"ts":1788512400000,"open":"2526.33","high":"2548.37","low":"2518.18","close":"2521.31","volume":"1998972.01","vol_ccy":"199897.201","vol_ccy_quote":"506172522.17001","confirm":1},{"ts":1788514200000,"open":"2521.31","high":"2532.43","low":"2518.88","close":"2520.21","volume":"637041.17","vol_ccy":"63704.117","vol_ccy_quote":"160889857.57079","confirm":1},{"ts":1788516000000,"open":"2520.2","high":"2524","low":"2513.01","close":"2520.22","volume":"516207.6","vol_ccy":"51620.76","vol_ccy_quote":"129968564.35667","confirm":1},{"ts":1788517800000,"open":"2520.22","high":"2527.8","low":"2518.63","close":"2525.4","volume":"361157.3","vol_ccy":"36115.73","vol_ccy_quote":"91162783.66659","confirm":1},{"ts":1788519600000,"open":"2525.4","high":"2526","low":"2519","close":"2524.45","volume":"283867.89","vol_ccy":"28386.789","vol_ccy_quote":"71614610.31522","confirm":1},{"ts":1788521400000,"open":"2524.45","high":"2527","low":"2521.08","close":"2521.99","volume":"297784.87","vol_ccy":"29778.487","vol_ccy_quote":"75160443.57065","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2518.1","close":"2529.11","volume":"560099.75","vol_ccy":"56009.975","vol_ccy_quote":"141327795.19447","confirm":1},{"ts":1788525000000,"open":"2529.1","high":"2529.1","low":"2432.51","close":"2450.32","volume":"7805865.43","vol_ccy":"780586.543","vol_ccy_quote":"1921332122.73015","confirm":1},{"ts":1788526800000,"open":"2450.31","high":"2454.32","low":"2443.45","close":"2448.99","volume":"995963.45","vol_ccy":"99596.345","vol_ccy_quote":"243905731.76121","confirm":1},{"ts":1788528600000,"open":"2448.99","high":"2463.33","low":"2434.33","close":"2451.12","volume":"1844838.09","vol_ccy":"184483.809","vol_ccy_quote":"451940442.95635","confirm":1},{"ts":1788530400000,"open":"2451.11","high":"2457.5","low":"2442","close":"2452.59","volume":"718780.1","vol_ccy":"71878.01","vol_ccy_quote":"176132048.84465","confirm":1},{"ts":1788532200000,"open":"2452.6","high":"2457","low":"2428.03","close":"2439.14","volume":"1435393.5","vol_ccy":"143539.35","vol_ccy_quote":"350339168.57961","confirm":1},{"ts":1788534000000,"open":"2439.15","high":"2455.3","low":"2436.67","close":"2453.65","volume":"660267.97","vol_ccy":"66026.797","vol_ccy_quote":"161540884.27393","confirm":1},{"ts":1788535800000,"open":"2453.66","high":"2457.65","low":"2448.88","close":"2451","volume":"433820.71","vol_ccy":"43382.071","vol_ccy_quote":"106435845.91892","confirm":1},{"ts":1788537600000,"open":"2451","high":"2453.48","low":"2449.24","close":"2453.18","volume":"256827.02","vol_ccy":"25682.702","vol_ccy_quote":"62949054.04141","confirm":1},{"ts":1788539400000,"open":"2453.17","high":"2463.62","low":"2452.98","close":"2459.22","volume":"573312.32","vol_ccy":"57331.232","vol_ccy_quote":"140969950.19632","confirm":1},{"ts":1788541200000,"open":"2459.19","high":"2459.78","low":"2445","close":"2446.63","volume":"450839.75","vol_ccy":"45083.975","vol_ccy_quote":"110521842.3571","confirm":1},{"ts":1788543000000,"open":"2446.64","high":"2449.26","low":"2441.87","close":"2444.16","volume":"354080.37","vol_ccy":"35408.037","vol_ccy_quote":"86578966.05881","confirm":1},{"ts":1788544800000,"open":"2444.15","high":"2449.11","low":"2443.63","close":"2447.19","volume":"174482.68","vol_ccy":"17448.268","vol_ccy_quote":"42694499.64692","confirm":1},{"ts":1788546600000,"open":"2447.19","high":"2451.36","low":"2447.19","close":"2449.42","volume":"135512.76","vol_ccy":"13551.276","vol_ccy_quote":"33190910.90964","confirm":1},{"ts":1788548400000,"open":"2449.42","high":"2456.53","low":"2449.42","close":"2456.18","volume":"139258.84","vol_ccy":"13925.884","vol_ccy_quote":"34169044.86435","confirm":1},{"ts":1788550200000,"open":"2456.18","high":"2456.18","low":"2452.48","close":"2454.8","volume":"175914.65","vol_ccy":"17591.465","vol_ccy_quote":"43177780.52663","confirm":1},{"ts":1788552000000,"open":"2454.81","high":"2457.99","low":"2451.49","close":"2452.18","volume":"129887.71","vol_ccy":"12988.771","vol_ccy_quote":"31878068.90252","confirm":1},{"ts":1788553800000,"open":"2452.18","high":"2454.5","low":"2449.6","close":"2450.39","volume":"113181.28","vol_ccy":"11318.128","vol_ccy_quote":"27749428.9203","confirm":1},{"ts":1788555600000,"open":"2450.38","high":"2454.18","low":"2449.52","close":"2451.69","volume":"96591.94","vol_ccy":"9659.194","vol_ccy_quote":"23685788.89665","confirm":1},{"ts":1788557400000,"open":"2451.68","high":"2455.92","low":"2448.54","close":"2450.67","volume":"131284.69","vol_ccy":"13128.469","vol_ccy_quote":"32205993.91044","confirm":1},{"ts":1788559200000,"open":"2450.67","high":"2453.29","low":"2450","close":"2451.6","volume":"64573.6","vol_ccy":"6457.36","vol_ccy_quote":"15830868.12408","confirm":1},{"ts":1788561000000,"open":"2451.61","high":"2453.33","low":"2449.52","close":"2450.07","volume":"67563.76","vol_ccy":"6756.376","vol_ccy_quote":"16560754.11264","confirm":1},{"ts":1788562800000,"open":"2450.08","high":"2454.19","low":"2449","close":"2452.74","volume":"71556.53","vol_ccy":"7155.653","vol_ccy_quote":"17542088.96637","confirm":1},{"ts":1788564600000,"open":"2452.75","high":"2455.11","low":"2451.5","close":"2454.98","volume":"70852.26","vol_ccy":"7085.226","vol_ccy_quote":"17386172.15612","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2451.66","close":"2452.11","volume":"92362.46","vol_ccy":"9236.246","vol_ccy_quote":"22660819.22871","confirm":1},{"ts":1788568200000,"open":"2452.11","high":"2454.84","low":"2450.6","close":"2451.16","volume":"126821.69","vol_ccy":"12682.169","vol_ccy_quote":"31105016.55827","confirm":1},{"ts":1788570000000,"open":"2451.16","high":"2455","low":"2450.33","close":"2454.99","volume":"154764.64","vol_ccy":"15476.464","vol_ccy_quote":"37967104.79435","confirm":1},{"ts":1788571800000,"open":"2455","high":"2455","low":"2450.91","close":"2450.91","volume":"92593.46","vol_ccy":"9259.346","vol_ccy_quote":"22710096.70193","confirm":1},{"ts":1788573600000,"open":"2450.9","high":"2452.18","low":"2449","close":"2449.81","volume":"138821.17","vol_ccy":"13882.117","vol_ccy_quote":"34016593.89469","confirm":1},{"ts":1788575400000,"open":"2449.81","high":"2452.48","low":"2449.26","close":"2452.38","volume":"105289","vol_ccy":"10528.9","vol_ccy_quote":"25803383.87742","confirm":1},{"ts":1788577200000,"open":"2452.39","high":"2453.91","low":"2450.06","close":"2452.48","volume":"84380.23","vol_ccy":"8438.023","vol_ccy_quote":"20688598.75316","confirm":1},{"ts":1788579000000,"open":"2452.47","high":"2454.8","low":"2451.31","close":"2451.55","volume":"92167.74","vol_ccy":"9216.774","vol_ccy_quote":"22609281.59997","confirm":1},{"ts":1788580800000,"open":"2451.54","high":"2451.9","low":"2449.55","close":"2451.45","volume":"136622.25","vol_ccy":"13662.225","vol_ccy_quote":"33482645.8045","confirm":1},{"ts":1788582600000,"open":"2451.46","high":"2451.53","low":"2447.39","close":"2448.21","volume":"154314.43","vol_ccy":"15431.443","vol_ccy_quote":"37793566.36865","confirm":1},{"ts":1788584400000,"open":"2448.21","high":"2450.29","low":"2443.61","close":"2450.28","volume":"340771.25","vol_ccy":"34077.125","vol_ccy_quote":"83364003.77776","confirm":1},{"ts":1788586200000,"open":"2450.29","high":"2451.34","low":"2447.66","close":"2450","volume":"115999.46","vol_ccy":"11599.946","vol_ccy_quote":"28417930.86736","confirm":1},{"ts":1788588000000,"open":"2450","high":"2451.97","low":"2449.49","close":"2450.27","volume":"80421.1","vol_ccy":"8042.11","vol_ccy_quote":"19707913.91715","confirm":1},{"ts":1788589800000,"open":"2450.27","high":"2453.8","low":"2450.23","close":"2452.31","volume":"139656.38","vol_ccy":"13965.638","vol_ccy_quote":"34245090.26671","confirm":1},{"ts":1788591600000,"open":"2452.31","high":"2456.99","low":"2452","close":"2455.34","volume":"185269.09","vol_ccy":"18526.909","vol_ccy_quote":"45467679.51303","confirm":1},{"ts":1788593400000,"open":"2455.33","high":"2457.95","low":"2454.75","close":"2456.01","volume":"289444.74","vol_ccy":"28944.474","vol_ccy_quote":"71104984.97864","confirm":1},{"ts":1788595200000,"open":"2456.01","high":"2456.2","low":"2452.02","close":"2453.94","volume":"165760.15","vol_ccy":"16576.015","vol_ccy_quote":"40683356.49414","confirm":1},{"ts":1788597000000,"open":"2453.94","high":"2455.95","low":"2451.66","close":"2455.6","volume":"98004.88","vol_ccy":"9800.488","vol_ccy_quote":"24048640.12656","confirm":1},{"ts":1788598800000,"open":"2455.59","high":"2458.88","low":"2455.42","close":"2456.75","volume":"172391.3","vol_ccy":"17239.13","vol_ccy_quote":"42358216.97958","confirm":1},{"ts":1788600600000,"open":"2456.75","high":"2459","low":"2456.41","close":"2457.23","volume":"146137.03","vol_ccy":"14613.703","vol_ccy_quote":"35917905.88726","confirm":1},{"ts":1788602400000,"open":"2457.23","high":"2457.42","low":"2453.54","close":"2453.55","volume":"114648.3","vol_ccy":"11464.83","vol_ccy_quote":"28150965.13244","confirm":1},{"ts":1788604200000,"open":"2453.55","high":"2455.64","low":"2452.74","close":"2453.1","volume":"104617.72","vol_ccy":"10461.772","vol_ccy_quote":"25674222.44907","confirm":1},{"ts":1788606000000,"open":"2453.09","high":"2454.58","low":"2451.95","close":"2452.8","volume":"81444.78","vol_ccy":"8144.478","vol_ccy_quote":"19978570.58822","confirm":1},{"ts":1788607800000,"open":"2452.8","high":"2455.12","low":"2452.29","close":"2452.88","volume":"83145.42","vol_ccy":"8314.542","vol_ccy_quote":"20399181.22457","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2454.86","low":"2452.87","close":"2453.76","volume":"59988.42","vol_ccy":"5998.842","vol_ccy_quote":"14721526.48883","confirm":1},{"ts":1788611400000,"open":"2453.76","high":"2462.03","low":"2452.27","close":"2457.48","volume":"387613.29","vol_ccy":"38761.329","vol_ccy_quote":"95283132.39275","confirm":1},{"ts":1788613200000,"open":"2457.49","high":"2460.75","low":"2456.5","close":"2458.48","volume":"151061.46","vol_ccy":"15106.146","vol_ccy_quote":"37137223.17758","confirm":1},{"ts":1788615000000,"open":"2458.48","high":"2459.2","low":"2448","close":"2453.02","volume":"406167.22","vol_ccy":"40616.722","vol_ccy_quote":"99629729.61532","confirm":1},{"ts":1788616800000,"open":"2453.02","high":"2455.92","low":"2452.5","close":"2455.85","volume":"108118.11","vol_ccy":"10811.811","vol_ccy_quote":"26534369.38467","confirm":1},{"ts":1788618600000,"open":"2455.84","high":"2457.74","low":"2454.05","close":"2456.06","volume":"96894.93","vol_ccy":"9689.493","vol_ccy_quote":"23798967.70678","confirm":1},{"ts":1788620400000,"open":"2456.06","high":"2458.7","low":"2454.63","close":"2456.23","volume":"146223.4","vol_ccy":"14622.34","vol_ccy_quote":"35930180.77021","confirm":1},{"ts":1788622200000,"open":"2456.23","high":"2458.7","low":"2456.23","close":"2458.48","volume":"69530.68","vol_ccy":"6953.068","vol_ccy_quote":"17088382.19966","confirm":1},{"ts":1788624000000,"open":"2458.48","high":"2462.64","low":"2457.52","close":"2462.2","volume":"169548.41","vol_ccy":"16954.841","vol_ccy_quote":"41710059.80015","confirm":1},{"ts":1788625800000,"open":"2462.21","high":"2473.16","low":"2462.2","close":"2469.86","volume":"896900.21","vol_ccy":"89690.021","vol_ccy_quote":"221363165.90975","confirm":1},{"ts":1788627600000,"open":"2469.86","high":"2483.18","low":"2469.77","close":"2476.71","volume":"892398.02","vol_ccy":"89239.802","vol_ccy_quote":"221058887.36073","confirm":1},{"ts":1788629400000,"open":"2476.7","high":"2484.99","low":"2474.1","close":"2479.95","volume":"356758.14","vol_ccy":"35675.814","vol_ccy_quote":"88428350.5158","confirm":1},{"ts":1788631200000,"open":"2479.96","high":"2480.99","low":"2475.3","close":"2475.3","volume":"214040.92","vol_ccy":"21404.092","vol_ccy_quote":"53038479.98418","confirm":1},{"ts":1788633000000,"open":"2475.3","high":"2479.33","low":"2474.91","close":"2479.27","volume":"112180.74","vol_ccy":"11218.074","vol_ccy_quote":"27782561.37799","confirm":1},{"ts":1788634800000,"open":"2479.26","high":"2481.59","low":"2474.64","close":"2478.5","volume":"118619.45","vol_ccy":"11861.945","vol_ccy_quote":"29397010.35658","confirm":1},{"ts":1788636600000,"open":"2478.51","high":"2480.12","low":"2471.51","close":"2476.21","volume":"255654.3","vol_ccy":"25565.43","vol_ccy_quote":"63272848.77527","confirm":1},{"ts":1788638400000,"open":"2476.21","high":"2482.88","low":"2473.93","close":"2475.5","volume":"298747.63","vol_ccy":"29874.763","vol_ccy_quote":"74021975.68756","confirm":1},{"ts":1788640200000,"open":"2475.51","high":"2479.33","low":"2473.85","close":"2476.29","volume":"159601.87","vol_ccy":"15960.187","vol_ccy_quote":"39523405.31893","confirm":1},{"ts":1788642000000,"open":"2476.28","high":"2480.7","low":"2475.45","close":"2480.02","volume":"83960.9","vol_ccy":"8396.09","vol_ccy_quote":"20807477.67927","confirm":1},{"ts":1788643800000,"open":"2480.02","high":"2493.38","low":"2479.65","close":"2488","volume":"476211.61","vol_ccy":"47621.161","vol_ccy_quote":"118497281.40335","confirm":1},{"ts":1788645600000,"open":"2488","high":"2490","low":"2477.76","close":"2479.64","volume":"202919.79","vol_ccy":"20291.979","vol_ccy_quote":"50400092.81934","confirm":1},{"ts":1788647400000,"open":"2479.64","high":"2483.46","low":"2478.58","close":"2479.68","volume":"157676.63","vol_ccy":"15767.663","vol_ccy_quote":"39118701.71435","confirm":1},{"ts":1788649200000,"open":"2479.67","high":"2481.3","low":"2476.92","close":"2479.56","volume":"131713.52","vol_ccy":"13171.352","vol_ccy_quote":"32646800.53155","confirm":1},{"ts":1788651000000,"open":"2479.55","high":"2482.5","low":"2475.79","close":"2479.07","volume":"207268.44","vol_ccy":"20726.844","vol_ccy_quote":"51393255.55547","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2487.76","low":"2478.02","close":"2485.77","volume":"123789.62","vol_ccy":"12378.962","vol_ccy_quote":"30733076.12301","confirm":1},{"ts":1788654600000,"open":"2485.77","high":"2491.55","low":"2483.92","close":"2488.94","volume":"283315.48","vol_ccy":"28331.548","vol_ccy_quote":"70473566.83804","confirm":1},{"ts":1788656400000,"open":"2488.95","high":"2498.77","low":"2487.89","close":"2492.57","volume":"695647.9","vol_ccy":"69564.79","vol_ccy_quote":"173500078.86085","confirm":1},{"ts":1788658200000,"open":"2492.56","high":"2507.58","low":"2492.5","close":"2504.49","volume":"823459.06","vol_ccy":"82345.906","vol_ccy_quote":"206039204.19367","confirm":1},{"ts":1788660000000,"open":"2504.5","high":"2511.85","low":"2500.2","close":"2501.01","volume":"650641.64","vol_ccy":"65064.164","vol_ccy_quote":"162978035.3873","confirm":1},{"ts":1788661800000,"open":"2501.01","high":"2503.71","low":"2500.06","close":"2502.27","volume":"183842.03","vol_ccy":"18384.203","vol_ccy_quote":"45986383.18478","confirm":1},{"ts":1788663600000,"open":"2502.26","high":"2506.15","low":"2499.1","close":"2500.59","volume":"261369.32","vol_ccy":"26136.932","vol_ccy_quote":"65419583.20756","confirm":1},{"ts":1788665400000,"open":"2500.59","high":"2513.96","low":"2500.59","close":"2508.64","volume":"546669.12","vol_ccy":"54666.912","vol_ccy_quote":"137166258.61428","confirm":1},{"ts":1788667200000,"open":"2508.63","high":"2508.94","low":"2496.55","close":"2502.1","volume":"382960.87","vol_ccy":"38296.087","vol_ccy_quote":"95829955.47234","confirm":1},{"ts":1788669000000,"open":"2502.09","high":"2504.79","low":"2500.16","close":"2503.29","volume":"173695.76","vol_ccy":"17369.576","vol_ccy_quote":"43466286.82529","confirm":1},{"ts":1788670800000,"open":"2503.29","high":"2505.85","low":"2500.06","close":"2504.07","volume":"255106.95","vol_ccy":"25510.695","vol_ccy_quote":"63852798.43826","confirm":1},{"ts":1788672600000,"open":"2504.07","high":"2523.42","low":"2504.07","close":"2512.59","volume":"990488.71","vol_ccy":"99048.871","vol_ccy_quote":"249195574.95584","confirm":1},{"ts":1788674400000,"open":"2512.59","high":"2512.59","low":"2505","close":"2505.55","volume":"227797.01","vol_ccy":"22779.701","vol_ccy_quote":"57129385.21147","confirm":1},{"ts":1788676200000,"open":"2505.55","high":"2508.11","low":"2502.27","close":"2504.85","volume":"267150","vol_ccy":"26715","vol_ccy_quote":"66938122.70671","confirm":1},{"ts":1788678000000,"open":"2504.85","high":"2506.74","low":"2482","close":"2494.59","volume":"1227602.05","vol_ccy":"122760.205","vol_ccy_quote":"305958674.01045","confirm":1},{"ts":1788679800000,"open":"2494.58","high":"2497.28","low":"2491.25","close":"2495.71","volume":"256689.55","vol_ccy":"25668.955","vol_ccy_quote":"64015809.70084","confirm":1},{"ts":1788681600000,"open":"2495.71","high":"2498.89","low":"2493.99","close":"2494","volume":"183801.37","vol_ccy":"18380.137","vol_ccy_quote":"45879795.00195","confirm":1},{"ts":1788683400000,"open":"2493.99","high":"2496.47","low":"2490.63","close":"2494.75","volume":"241427.94","vol_ccy":"24142.794","vol_ccy_quote":"60193359.68034","confirm":1},{"ts":1788685200000,"open":"2494.74","high":"2502.95","low":"2492.89","close":"2501.17","volume":"355523.02","vol_ccy":"35552.302","vol_ccy_quote":"88832828.94557","confirm":1},{"ts":1788687000000,"open":"2501.16","high":"2502.65","low":"2492.53","close":"2497.92","volume":"244711.55","vol_ccy":"24471.155","vol_ccy_quote":"61115067.11229","confirm":1},{"ts":1788688800000,"open":"2497.92","high":"2501.3","low":"2497","close":"2497.02","volume":"177153.83","vol_ccy":"17715.383","vol_ccy_quote":"44266205.80494","confirm":1},{"ts":1788690600000,"open":"2497.02","high":"2501.21","low":"2496.63","close":"2500.6","volume":"118816.07","vol_ccy":"11881.607","vol_ccy_quote":"29691355.78402","confirm":1},{"ts":1788692400000,"open":"2500.61","high":"2503.8","low":"2498.21","close":"2499.27","volume":"231215.26","vol_ccy":"23121.526","vol_ccy_quote":"57823854.15033","confirm":1},{"ts":1788694200000,"open":"2499.26","high":"2501.99","low":"2498.61","close":"2500.67","volume":"143476.22","vol_ccy":"14347.622","vol_ccy_quote":"35872316.79723","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2503.87","low":"2498.08","close":"2500.74","volume":"181954.4","vol_ccy":"18195.44","vol_ccy_quote":"45504545.88256","confirm":1},{"ts":1788697800000,"open":"2500.73","high":"2503.53","low":"2496","close":"2499.3","volume":"256096.23","vol_ccy":"25609.623","vol_ccy_quote":"64020448.39878","confirm":1},{"ts":1788699600000,"open":"2499.31","high":"2499.69","low":"2490.1","close":"2490.5","volume":"358580.6","vol_ccy":"35858.06","vol_ccy_quote":"89449152.99741","confirm":1},{"ts":1788701400000,"open":"2490.51","high":"2494.94","low":"2485.37","close":"2493.56","volume":"483091.84","vol_ccy":"48309.184","vol_ccy_quote":"120308265.51075","confirm":1},{"ts":1788703200000,"open":"2493.56","high":"2494.1","low":"2471.56","close":"2480.67","volume":"1114354.38","vol_ccy":"111435.438","vol_ccy_quote":"276579991.56789","confirm":1},{"ts":1788705000000,"open":"2480.67","high":"2484.7","low":"2457.38","close":"2477.28","volume":"1416547.4","vol_ccy":"141654.74","vol_ccy_quote":"350526998.0528","confirm":1},{"ts":1788706800000,"open":"2477.29","high":"2480.42","low":"2468.5","close":"2478.03","volume":"451489.18","vol_ccy":"45148.918","vol_ccy_quote":"111763007.35398","confirm":1},{"ts":1788708600000,"open":"2478.03","high":"2481.83","low":"2475","close":"2478.58","volume":"230884.74","vol_ccy":"23088.474","vol_ccy_quote":"57239844.28238","confirm":1},{"ts":1788710400000,"open":"2478.57","high":"2482.99","low":"2474.2","close":"2481.62","volume":"292957.25","vol_ccy":"29295.725","vol_ccy_quote":"72620346.29449","confirm":1},{"ts":1788712200000,"open":"2481.62","high":"2487.8","low":"2480","close":"2483.24","volume":"240354.03","vol_ccy":"24035.403","vol_ccy_quote":"59700397.31875","confirm":1},{"ts":1788714000000,"open":"2483.24","high":"2494.28","low":"2478.96","close":"2488.36","volume":"601590.23","vol_ccy":"60159.023","vol_ccy_quote":"149645329.27194","confirm":1},{"ts":1788715800000,"open":"2488.36","high":"2493.14","low":"2487.04","close":"2490.24","volume":"223453.62","vol_ccy":"22345.362","vol_ccy_quote":"55650933.4882","confirm":1},{"ts":1788717600000,"open":"2490.25","high":"2496.91","low":"2490.25","close":"2494.85","volume":"229850.23","vol_ccy":"22985.023","vol_ccy_quote":"57319336.26971","confirm":1},{"ts":1788719400000,"open":"2494.85","high":"2499.76","low":"2492.12","close":"2493.41","volume":"234874.77","vol_ccy":"23487.477","vol_ccy_quote":"58628116.67529","confirm":1},{"ts":1788721200000,"open":"2493.42","high":"2493.53","low":"2489.27","close":"2491.32","volume":"136749.23","vol_ccy":"13674.923","vol_ccy_quote":"34065230.04995","confirm":1},{"ts":1788723000000,"open":"2491.32","high":"2491.34","low":"2488.69","close":"2489.62","volume":"53396","vol_ccy":"5339.6","vol_ccy_quote":"13293534.34616","confirm":1},{"ts":1788724800000,"open":"2489.62","high":"2496.44","low":"2487.71","close":"2494.93","volume":"141556.54","vol_ccy":"14155.654","vol_ccy_quote":"35265623.79991","confirm":1},{"ts":1788726600000,"open":"2494.92","high":"2499.48","low":"2493.54","close":"2498.26","volume":"134492.13","vol_ccy":"13449.213","vol_ccy_quote":"33575601.468","confirm":1},{"ts":1788728400000,"open":"2498.27","high":"2515","low":"2498.27","close":"2504.89","volume":"713555.68","vol_ccy":"71355.568","vol_ccy_quote":"178973064.49655","confirm":1},{"ts":1788730200000,"open":"2504.89","high":"2511.13","low":"2502.97","close":"2507.16","volume":"186358.45","vol_ccy":"18635.845","vol_ccy_quote":"46718111.37997","confirm":1},{"ts":1788732000000,"open":"2507.16","high":"2507.37","low":"2486.51","close":"2497.9","volume":"462931.89","vol_ccy":"46293.189","vol_ccy_quote":"115533323.7553","confirm":1},{"ts":1788733800000,"open":"2497.9","high":"2509.81","low":"2497.55","close":"2507.09","volume":"332357.7","vol_ccy":"33235.77","vol_ccy_quote":"83259810.48014","confirm":1},{"ts":1788735600000,"open":"2507.09","high":"2516.98","low":"2505.42","close":"2511.76","volume":"329589.54","vol_ccy":"32958.954","vol_ccy_quote":"82769818.65329","confirm":1},{"ts":1788737400000,"open":"2511.76","high":"2525.64","low":"2511.15","close":"2513.22","volume":"819281.43","vol_ccy":"81928.143","vol_ccy_quote":"206322279.33314","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2517.72","low":"2507.83","close":"2516.71","volume":"458312.42","vol_ccy":"45831.242","vol_ccy_quote":"115166334.24315","confirm":1},{"ts":1788741000000,"open":"2516.7","high":"2521.82","low":"2508.3","close":"2511.93","volume":"440256.94","vol_ccy":"44025.694","vol_ccy_quote":"110672752.48147","confirm":1},{"ts":1788742800000,"open":"2511.94","high":"2515.11","low":"2499.39","close":"2503.63","volume":"682565.7","vol_ccy":"68256.57","vol_ccy_quote":"171008228.89626","confirm":1},{"ts":1788744600000,"open":"2503.63","high":"2507.02","low":"2497.17","close":"2503.01","volume":"302292.06","vol_ccy":"30229.206","vol_ccy_quote":"75633127.18907","confirm":1},{"ts":1788746400000,"open":"2503.01","high":"2510.73","low":"2497.32","close":"2509.89","volume":"339544.97","vol_ccy":"33954.497","vol_ccy_quote":"84987737.94323","confirm":1},{"ts":1788748200000,"open":"2509.89","high":"2536.88","low":"2508.24","close":"2510.64","volume":"1563497.25","vol_ccy":"156349.725","vol_ccy_quote":"394470586.6914","confirm":1},{"ts":1788750000000,"open":"2510.65","high":"2515.35","low":"2503","close":"2503.32","volume":"712567.54","vol_ccy":"71256.754","vol_ccy_quote":"178736694.77613","confirm":1},{"ts":1788751800000,"open":"2503.31","high":"2505.38","low":"2495.01","close":"2496.12","volume":"513925.73","vol_ccy":"51392.573","vol_ccy_quote":"128440759.87058","confirm":1},{"ts":1788753600000,"open":"2496.11","high":"2498.88","low":"2492.62","close":"2495.54","volume":"346934.4","vol_ccy":"34693.44","vol_ccy_quote":"86607480.48757","confirm":1},{"ts":1788755400000,"open":"2495.53","high":"2498.28","low":"2490.18","close":"2497","volume":"294361.22","vol_ccy":"29436.122","vol_ccy_quote":"73435065.06491","confirm":1},{"ts":1788757200000,"open":"2496.99","high":"2513.35","low":"2496","close":"2511.42","volume":"538678.63","vol_ccy":"53867.863","vol_ccy_quote":"134977267.99681","confirm":1},{"ts":1788759000000,"open":"2511.43","high":"2512.5","low":"2502.53","close":"2503.61","volume":"296858.44","vol_ccy":"29685.844","vol_ccy_quote":"74445311.70332","confirm":1},{"ts":1788760800000,"open":"2503.62","high":"2509","low":"2502.5","close":"2502.74","volume":"192451.64","vol_ccy":"19245.164","vol_ccy_quote":"48208958.63545","confirm":1},{"ts":1788762600000,"open":"2502.74","high":"2503.77","low":"2496.44","close":"2497","volume":"261946.93","vol_ccy":"26194.693","vol_ccy_quote":"65478419.54206","confirm":1},{"ts":1788764400000,"open":"2496.99","high":"2501.4","low":"2483.75","close":"2487.67","volume":"580898.78","vol_ccy":"58089.878","vol_ccy_quote":"144796457.03172","confirm":1},{"ts":1788766200000,"open":"2487.66","high":"2492.15","low":"2473","close":"2488","volume":"1341954.1","vol_ccy":"134195.41","vol_ccy_quote":"333224145.81478","confirm":1},{"ts":1788768000000,"open":"2488","high":"2491.78","low":"2487.6","close":"2489.59","volume":"342499.2","vol_ccy":"34249.92","vol_ccy_quote":"85252612.37202","confirm":1},{"ts":1788769800000,"open":"2489.59","high":"2492.9","low":"2488.62","close":"2490","volume":"313537.5","vol_ccy":"31353.75","vol_ccy_quote":"78097483.67355","confirm":1},{"ts":1788771600000,"open":"2490.01","high":"2496.61","low":"2489.25","close":"2493.61","volume":"284258.18","vol_ccy":"28425.818","vol_ccy_quote":"70882754.35998","confirm":1},{"ts":1788773400000,"open":"2493.61","high":"2493.73","low":"2483","close":"2483.58","volume":"379835.48","vol_ccy":"37983.548","vol_ccy_quote":"94486452.1284","confirm":1},{"ts":1788775200000,"open":"2483.58","high":"2489","low":"2483.58","close":"2488.54","volume":"243954.59","vol_ccy":"24395.459","vol_ccy_quote":"60668588.25097","confirm":1},{"ts":1788777000000,"open":"2488.53","high":"2491.46","low":"2486.67","close":"2487.61","volume":"153287.76","vol_ccy":"15328.776","vol_ccy_quote":"38153202.63376","confirm":1},{"ts":1788778800000,"open":"2487.61","high":"2492","low":"2485.2","close":"2491.08","volume":"151910.64","vol_ccy":"15191.064","vol_ccy_quote":"37808738.94363","confirm":1},{"ts":1788780600000,"open":"2491.07","high":"2492.37","low":"2486.4","close":"2487.94","volume":"152381.18","vol_ccy":"15238.118","vol_ccy_quote":"37927689.55436","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2493.11","low":"2487.51","close":"2492.5","volume":"144277.58","vol_ccy":"14427.758","vol_ccy_quote":"35930659.18938","confirm":1},{"ts":1788784200000,"open":"2492.49","high":"2507.53","low":"2492","close":"2504.38","volume":"659156.45","vol_ccy":"65915.645","vol_ccy_quote":"164816101.29156","confirm":1},{"ts":1788786000000,"open":"2504.37","high":"2510.84","low":"2501.56","close":"2507.53","volume":"529297.7","vol_ccy":"52929.77","vol_ccy_quote":"132641732.61246","confirm":1},{"ts":1788787800000,"open":"2507.52","high":"2507.78","low":"2493.92","close":"2497.82","volume":"613668.16","vol_ccy":"61366.816","vol_ccy_quote":"153352636.28933","confirm":1},{"ts":1788789600000,"open":"2497.81","high":"2498.62","low":"2481.37","close":"2482.02","volume":"1009556.79","vol_ccy":"100955.679","vol_ccy_quote":"251084071.82669","confirm":1},{"ts":1788791400000,"open":"2482.01","high":"2490.95","low":"2475.01","close":"2489.15","volume":"869276.51","vol_ccy":"86927.651","vol_ccy_quote":"215793293.74896","confirm":1},{"ts":1788793200000,"open":"2489.14","high":"2489.3","low":"2474.13","close":"2481.22","volume":"568076.75","vol_ccy":"56807.675","vol_ccy_quote":"141043565.42416","confirm":1},{"ts":1788795000000,"open":"2481.23","high":"2481.57","low":"2463.56","close":"2469.11","volume":"1401076.83","vol_ccy":"140107.683","vol_ccy_quote":"346171671.64961","confirm":1},{"ts":1788796800000,"open":"2469.11","high":"2475.59","low":"2468.99","close":"2470.11","volume":"426069.22","vol_ccy":"42606.922","vol_ccy_quote":"105365607.83778","confirm":1},{"ts":1788798600000,"open":"2470.11","high":"2482","low":"2469","close":"2481.7","volume":"472243.68","vol_ccy":"47224.368","vol_ccy_quote":"117032525.6389","confirm":1},{"ts":1788800400000,"open":"2481.71","high":"2490.99","low":"2481","close":"2487.38","volume":"491312.32","vol_ccy":"49131.232","vol_ccy_quote":"122176830.38925","confirm":1},{"ts":1788802200000,"open":"2487.37","high":"2498.79","low":"2484.4","close":"2494.44","volume":"456733.14","vol_ccy":"45673.314","vol_ccy_quote":"113835467.82468","confirm":1},{"ts":1788804000000,"open":"2494.44","high":"2496.12","low":"2488.49","close":"2489.43","volume":"282009.18","vol_ccy":"28200.918","vol_ccy_quote":"70289351.12357","confirm":1},{"ts":1788805800000,"open":"2489.43","high":"2493.45","low":"2486.04","close":"2490.72","volume":"210045.4","vol_ccy":"21004.54","vol_ccy_quote":"52280431.33427","confirm":1},{"ts":1788807600000,"open":"2490.72","high":"2492.42","low":"2488.22","close":"2491.42","volume":"104550.81","vol_ccy":"10455.081","vol_ccy_quote":"26036174.44553","confirm":1},{"ts":1788809400000,"open":"2491.44","high":"2496.9","low":"2491.44","close":"2494.99","volume":"152902.84","vol_ccy":"15290.284","vol_ccy_quote":"38145990.39253","confirm":1},{"ts":1788811200000,"open":"2494.99","high":"2496.25","low":"2486.09","close":"2488.53","volume":"203727.14","vol_ccy":"20372.714","vol_ccy_quote":"50730982.17245","confirm":1},{"ts":1788813000000,"open":"2488.53","high":"2495.44","low":"2488.3","close":"2493.94","volume":"167292.11","vol_ccy":"16729.211","vol_ccy_quote":"41690538.72253","confirm":1},{"ts":1788814800000,"open":"2493.95","high":"2496.08","low":"2490.99","close":"2491.73","volume":"111623.91","vol_ccy":"11162.391","vol_ccy_quote":"27829691.01505","confirm":1},{"ts":1788816600000,"open":"2491.73","high":"2492.56","low":"2489.03","close":"2490","volume":"85726.74","vol_ccy":"8572.674","vol_ccy_quote":"21354897.74658","confirm":1},{"ts":1788818400000,"open":"2490","high":"2491.08","low":"2480.93","close":"2485.4","volume":"357780.37","vol_ccy":"35778.037","vol_ccy_quote":"88949128.1416","confirm":1},{"ts":1788820200000,"open":"2485.41","high":"2485.41","low":"2473.57","close":"2481.6","volume":"383070.86","vol_ccy":"38307.086","vol_ccy_quote":"94973912.19919","confirm":1},{"ts":1788822000000,"open":"2481.6","high":"2488.82","low":"2480.95","close":"2483.47","volume":"207016.43","vol_ccy":"20701.643","vol_ccy_quote":"51444731.4968","confirm":1},{"ts":1788823800000,"open":"2483.47","high":"2492.9","low":"2482.17","close":"2488.99","volume":"189543.87","vol_ccy":"18954.387","vol_ccy_quote":"47170095.94182","confirm":1},{"ts":1788825600000,"open":"2489","high":"2490","low":"2482.1","close":"2482.7","volume":"257798.76","vol_ccy":"25779.876","vol_ccy_quote":"64086633.41409","confirm":1},{"ts":1788827400000,"open":"2482.7","high":"2494.98","low":"2482.4","close":"2494.97","volume":"271296.09","vol_ccy":"27129.609","vol_ccy_quote":"67569400.06622","confirm":1},{"ts":1788829200000,"open":"2494.97","high":"2505.26","low":"2492.39","close":"2501.56","volume":"625519.9","vol_ccy":"62551.99","vol_ccy_quote":"156320786.3316","confirm":1},{"ts":1788831000000,"open":"2501.56","high":"2503.47","low":"2498","close":"2503.18","volume":"220173.21","vol_ccy":"22017.321","vol_ccy_quote":"55038560.39027","confirm":1},{"ts":1788832800000,"open":"2503.18","high":"2507.43","low":"2493.28","close":"2495.9","volume":"506388.04","vol_ccy":"50638.804","vol_ccy_quote":"126606474.89839","confirm":1},{"ts":1788834600000,"open":"2495.9","high":"2496.5","low":"2483.4","close":"2483.49","volume":"524008.42","vol_ccy":"52400.842","vol_ccy_quote":"130448997.45389","confirm":1},{"ts":1788836400000,"open":"2483.5","high":"2486.45","low":"2476.52","close":"2480","volume":"528582.29","vol_ccy":"52858.229","vol_ccy_quote":"131205190.99799","confirm":1},{"ts":1788838200000,"open":"2480","high":"2487.59","low":"2479.51","close":"2485.1","volume":"295251.67","vol_ccy":"29525.167","vol_ccy_quote":"73365636.06835","confirm":1},{"ts":1788840000000,"open":"2485.1","high":"2485.47","low":"2479.12","close":"2481.71","volume":"262546.95","vol_ccy":"26254.695","vol_ccy_quote":"65173849.12236","confirm":1},{"ts":1788841800000,"open":"2481.71","high":"2485.2","low":"2478","close":"2478.21","volume":"260790.73","vol_ccy":"26079.073","vol_ccy_quote":"64714060.91779","confirm":1},{"ts":1788843600000,"open":"2478.2","high":"2484.03","low":"2474.69","close":"2481.35","volume":"487779.05","vol_ccy":"48777.905","vol_ccy_quote":"120960163.86149","confirm":1},{"ts":1788845400000,"open":"2481.35","high":"2481.44","low":"2471.67","close":"2472.45","volume":"470333.05","vol_ccy":"47033.305","vol_ccy_quote":"116414388.18372","confirm":1},{"ts":1788847200000,"open":"2472.44","high":"2476.44","low":"2461.46","close":"2465.5","volume":"945946.29","vol_ccy":"94594.629","vol_ccy_quote":"233522921.1218","confirm":1},{"ts":1788849000000,"open":"2465.5","high":"2468.82","low":"2462.28","close":"2467.62","volume":"542991.54","vol_ccy":"54299.154","vol_ccy_quote":"133870985.96177","confirm":1},{"ts":1788850800000,"open":"2467.61","high":"2478.59","low":"2466.86","close":"2477.18","volume":"406747.51","vol_ccy":"40674.751","vol_ccy_quote":"100612909.54089","confirm":1},{"ts":1788852600000,"open":"2477.18","high":"2484.24","low":"2470.15","close":"2478.49","volume":"678920.6","vol_ccy":"67892.06","vol_ccy_quote":"168197246.85635","confirm":1},{"ts":1788854400000,"open":"2478.49","high":"2478.5","low":"2467.85","close":"2474.99","volume":"501242.07","vol_ccy":"50124.207","vol_ccy_quote":"123913391.23423","confirm":1},{"ts":1788856200000,"open":"2474.99","high":"2482.42","low":"2473.5","close":"2476.66","volume":"326420.02","vol_ccy":"32642.002","vol_ccy_quote":"80917629.62692","confirm":1},{"ts":1788858000000,"open":"2476.66","high":"2481.16","low":"2474.55","close":"2479.92","volume":"255562.39","vol_ccy":"25556.239","vol_ccy_quote":"63327129.02174","confirm":1},{"ts":1788859800000,"open":"2479.91","high":"2494.44","low":"2479.44","close":"2490.87","volume":"966192.73","vol_ccy":"96619.273","vol_ccy_quote":"240643904.35499","confirm":1},{"ts":1788861600000,"open":"2490.86","high":"2499.36","low":"2485.63","close":"2491.12","volume":"634418.21","vol_ccy":"63441.821","vol_ccy_quote":"158094925.64258","confirm":1},{"ts":1788863400000,"open":"2491.12","high":"2491.76","low":"2478.94","close":"2480.16","volume":"438018.15","vol_ccy":"43801.815","vol_ccy_quote":"108832727.21886","confirm":1},{"ts":1788865200000,"open":"2480.16","high":"2481.57","low":"2470.5","close":"2473.9","volume":"697725.56","vol_ccy":"69772.556","vol_ccy_quote":"172679542.01106","confirm":1},{"ts":1788867000000,"open":"2473.91","high":"2476.7","low":"2470.5","close":"2473.63","volume":"301868.17","vol_ccy":"30186.817","vol_ccy_quote":"74666154.55256","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2475.13","low":"2467.26","close":"2474.68","volume":"403063.3","vol_ccy":"40306.33","vol_ccy_quote":"99593895.28704","confirm":1},{"ts":1788870600000,"open":"2474.68","high":"2475.3","low":"2469.79","close":"2472.07","volume":"248879.62","vol_ccy":"24887.962","vol_ccy_quote":"61542104.88152","confirm":1},{"ts":1788872400000,"open":"2472.07","high":"2474.86","low":"2465","close":"2468.68","volume":"290122.59","vol_ccy":"29012.259","vol_ccy_quote":"71648712.14837","confirm":1},{"ts":1788874200000,"open":"2468.68","high":"2469.04","low":"2440.43","close":"2458.57","volume":"3013847.97","vol_ccy":"301384.797","vol_ccy_quote":"739180718.9255","confirm":1},{"ts":1788876000000,"open":"2458.58","high":"2482.87","low":"2455.88","close":"2478.09","volume":"1530226.32","vol_ccy":"153022.632","vol_ccy_quote":"378322438.31748","confirm":1},{"ts":1788877800000,"open":"2478.09","high":"2485.55","low":"2474.65","close":"2484.58","volume":"700732.18","vol_ccy":"70073.218","vol_ccy_quote":"173892239.7509","confirm":1},{"ts":1788879600000,"open":"2484.59","high":"2491.46","low":"2478.88","close":"2481.13","volume":"846415.54","vol_ccy":"84641.554","vol_ccy_quote":"210387824.07015","confirm":1},{"ts":1788881400000,"open":"2481.12","high":"2500.67","low":"2481.12","close":"2497.42","volume":"1117372.71","vol_ccy":"111737.271","vol_ccy_quote":"278688628.19423","confirm":1},{"ts":1788883200000,"open":"2497.42","high":"2497.66","low":"2485.73","close":"2489","volume":"621043.38","vol_ccy":"62104.338","vol_ccy_quote":"154725423.92021","confirm":1},{"ts":1788885000000,"open":"2488.99","high":"2504.5","low":"2488.55","close":"2495.48","volume":"714063.96","vol_ccy":"71406.396","vol_ccy_quote":"178338294.52686","confirm":1},{"ts":1788886800000,"open":"2495.48","high":"2501.5","low":"2487.23","close":"2490.22","volume":"437793.16","vol_ccy":"43779.316","vol_ccy_quote":"109218102.12406","confirm":1},{"ts":1788888600000,"open":"2490.22","high":"2493.58","low":"2486.27","close":"2487.05","volume":"299510.69","vol_ccy":"29951.069","vol_ccy_quote":"74568383.43152","confirm":1},{"ts":1788890400000,"open":"2487.06","high":"2507.57","low":"2486.87","close":"2499.32","volume":"621040.14","vol_ccy":"62104.014","vol_ccy_quote":"155140687.0063","confirm":1},{"ts":1788892200000,"open":"2499.31","high":"2501.91","low":"2475.5","close":"2485.72","volume":"762344.06","vol_ccy":"76234.406","vol_ccy_quote":"189511189.40146","confirm":1},{"ts":1788894000000,"open":"2485.72","high":"2491.08","low":"2480.98","close":"2485.71","volume":"343608.13","vol_ccy":"34360.813","vol_ccy_quote":"85408921.61205","confirm":1},{"ts":1788895800000,"open":"2485.72","high":"2487.63","low":"2475.41","close":"2481.26","volume":"439152.24","vol_ccy":"43915.224","vol_ccy_quote":"108923620.31836","confirm":1},{"ts":1788897600000,"open":"2481.25","high":"2490.77","low":"2479.27","close":"2486.2","volume":"351516.17","vol_ccy":"35151.617","vol_ccy_quote":"87366293.68189","confirm":1},{"ts":1788899400000,"open":"2486.21","high":"2486.21","low":"2479.74","close":"2482.01","volume":"140244.03","vol_ccy":"14024.403","vol_ccy_quote":"34821612.70541","confirm":1},{"ts":1788901200000,"open":"2482.01","high":"2486.4","low":"2481.2","close":"2481.79","volume":"114526.03","vol_ccy":"11452.603","vol_ccy_quote":"28443017.60744","confirm":1},{"ts":1788903000000,"open":"2481.79","high":"2483.97","low":"2477.41","close":"2481.88","volume":"192460.47","vol_ccy":"19246.047","vol_ccy_quote":"47745862.58722","confirm":1},{"ts":1788904800000,"open":"2481.87","high":"2488.38","low":"2480.53","close":"2483.5","volume":"197897.5","vol_ccy":"19789.75","vol_ccy_quote":"49155259.61771","confirm":1},{"ts":1788906600000,"open":"2483.49","high":"2489.09","low":"2481.49","close":"2487.96","volume":"126051.3","vol_ccy":"12605.13","vol_ccy_quote":"31324029.06507","confirm":1},{"ts":1788908400000,"open":"2487.95","high":"2489.6","low":"2481.71","close":"2483.52","volume":"200321.23","vol_ccy":"20032.123","vol_ccy_quote":"49781710.86828","confirm":1},{"ts":1788910200000,"open":"2483.51","high":"2485.45","low":"2482.92","close":"2484.11","volume":"84803.42","vol_ccy":"8480.342","vol_ccy_quote":"21066881.64589","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2494.47","low":"2484.1","close":"2490.16","volume":"273558.82","vol_ccy":"27355.882","vol_ccy_quote":"68139979.58564","confirm":1},{"ts":1788913800000,"open":"2490.16","high":"2496.63","low":"2487","close":"2495.3","volume":"248944.08","vol_ccy":"24894.408","vol_ccy_quote":"62070311.71169","confirm":1},{"ts":1788915600000,"open":"2495.3","high":"2498.2","low":"2488.39","close":"2491.26","volume":"286394.39","vol_ccy":"28639.439","vol_ccy_quote":"71394755.12697","confirm":1},{"ts":1788917400000,"open":"2491.27","high":"2498.5","low":"2489.43","close":"2496.49","volume":"258838.53","vol_ccy":"25883.853","vol_ccy_quote":"64597753.49748","confirm":1},{"ts":1788919200000,"open":"2496.48","high":"2499","low":"2488.59","close":"2495.8","volume":"366871.3","vol_ccy":"36687.13","vol_ccy_quote":"91494957.81543","confirm":1},{"ts":1788921000000,"open":"2495.81","high":"2496.45","low":"2492.57","close":"2492.57","volume":"100989.53","vol_ccy":"10098.953","vol_ccy_quote":"25195643.29289","confirm":1},{"ts":1788922800000,"open":"2492.58","high":"2492.61","low":"2485.7","close":"2486.58","volume":"246538.22","vol_ccy":"24653.822","vol_ccy_quote":"61345724.5563","confirm":1},{"ts":1788924600000,"open":"2486.58","high":"2491.49","low":"2485.19","close":"2488.01","volume":"244094.27","vol_ccy":"24409.427","vol_ccy_quote":"60734891.48671","confirm":1},{"ts":1788926400000,"open":"2488","high":"2502.22","low":"2488","close":"2496.16","volume":"707126","vol_ccy":"70712.6","vol_ccy_quote":"176616071.99185","confirm":1},{"ts":1788928200000,"open":"2496.16","high":"2513.44","low":"2495.62","close":"2508.41","volume":"900602.32","vol_ccy":"90060.232","vol_ccy_quote":"225781776.782","confirm":1},{"ts":1788930000000,"open":"2508.42","high":"2510.99","low":"2500.85","close":"2501.75","volume":"403649.05","vol_ccy":"40364.905","vol_ccy_quote":"101124508.72875","confirm":1},{"ts":1788931800000,"open":"2501.74","high":"2502.57","low":"2490.11","close":"2495.67","volume":"529042.42","vol_ccy":"52904.242","vol_ccy_quote":"131982661.78291","confirm":1},{"ts":1788933600000,"open":"2495.68","high":"2504.89","low":"2491.17","close":"2498.88","volume":"423868.5","vol_ccy":"42386.85","vol_ccy_quote":"105884199.50345","confirm":1},{"ts":1788935400000,"open":"2498.89","high":"2501.15","low":"2497.05","close":"2500.01","volume":"164199.5","vol_ccy":"16419.95","vol_ccy_quote":"41037772.05657","confirm":1},{"ts":1788937200000,"open":"2500","high":"2516.64","low":"2498.82","close":"2513.8","volume":"1029226.73","vol_ccy":"102922.673","vol_ccy_quote":"258366974.95709","confirm":1},{"ts":1788939000000,"open":"2513.79","high":"2515","low":"2507.36","close":"2509.17","volume":"375946.63","vol_ccy":"37594.663","vol_ccy_quote":"94381944.6865","confirm":1},{"ts":1788940800000,"open":"2509.17","high":"2521.99","low":"2508.96","close":"2520.01","volume":"785367.14","vol_ccy":"78536.714","vol_ccy_quote":"197622739.65749","confirm":1},{"ts":1788942600000,"open":"2520.01","high":"2523","low":"2514.06","close":"2518.61","volume":"523035.2","vol_ccy":"52303.52","vol_ccy_quote":"131721414.47164","confirm":1},{"ts":1788944400000,"open":"2518.6","high":"2519.32","low":"2507.5","close":"2507.61","volume":"379804.55","vol_ccy":"37980.455","vol_ccy_quote":"95388171.99358","confirm":1},{"ts":1788946200000,"open":"2507.61","high":"2508.26","low":"2489.01","close":"2489.51","volume":"1138433.26","vol_ccy":"113843.326","vol_ccy_quote":"284155367.28781","confirm":1},{"ts":1788948000000,"open":"2489.51","high":"2494.03","low":"2485.74","close":"2490.27","volume":"735865.4","vol_ccy":"73586.54","vol_ccy_quote":"183254847.31401","confirm":1},{"ts":1788949800000,"open":"2490.27","high":"2493","low":"2480.88","close":"2486.59","volume":"597918.26","vol_ccy":"59791.826","vol_ccy_quote":"148729295.70982","confirm":1},{"ts":1788951600000,"open":"2486.59","high":"2492","low":"2481.2","close":"2491.81","volume":"429047.58","vol_ccy":"42904.758","vol_ccy_quote":"106678251.66963","confirm":1},{"ts":1788953400000,"open":"2491.81","high":"2504.85","low":"2490","close":"2499.81","volume":"745766.15","vol_ccy":"74576.615","vol_ccy_quote":"186258760.04963","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2503.95","low":"2497.25","close":"2500.33","volume":"376100.32","vol_ccy":"37610.032","vol_ccy_quote":"94025835.21833","confirm":1},{"ts":1788957000000,"open":"2500.33","high":"2511.72","low":"2499.76","close":"2510.39","volume":"732197.77","vol_ccy":"73219.777","vol_ccy_quote":"183633124.85843","confirm":1},{"ts":1788958800000,"open":"2510.4","high":"2514.99","low":"2506.47","close":"2513.69","volume":"575442","vol_ccy":"57544.2","vol_ccy_quote":"144514291.69065","confirm":1},{"ts":1788960600000,"open":"2513.68","high":"2520.45","low":"2498.4","close":"2501.5","volume":"1604859.42","vol_ccy":"160485.942","vol_ccy_quote":"402522127.59552","confirm":1},{"ts":1788962400000,"open":"2501.5","high":"2511.7","low":"2494.05","close":"2511.68","volume":"1083593.08","vol_ccy":"108359.308","vol_ccy_quote":"271016316.07815","confirm":1},{"ts":1788964200000,"open":"2511.69","high":"2513.35","low":"2495.63","close":"2498.65","volume":"872243.67","vol_ccy":"87224.367","vol_ccy_quote":"218385009.28274","confirm":1},{"ts":1788966000000,"open":"2498.65","high":"2511.98","low":"2468.63","close":"2478.35","volume":"2833228.41","vol_ccy":"283322.841","vol_ccy_quote":"703966520.07473","confirm":1},{"ts":1788967800000,"open":"2478.35","high":"2494.81","low":"2477.72","close":"2489.29","volume":"960462.93","vol_ccy":"96046.293","vol_ccy_quote":"238988659.7886","confirm":1},{"ts":1788969600000,"open":"2489.3","high":"2497.25","low":"2484","close":"2489.64","volume":"620334.38","vol_ccy":"62033.438","vol_ccy_quote":"154453913.95971","confirm":1},{"ts":1788971400000,"open":"2489.64","high":"2498.8","low":"2489.64","close":"2494.86","volume":"417699.27","vol_ccy":"41769.927","vol_ccy_quote":"104249583.06278","confirm":1},{"ts":1788973200000,"open":"2494.86","high":"2498.89","low":"2491.9","close":"2495.68","volume":"354434.62","vol_ccy":"35443.462","vol_ccy_quote":"88449900.24907","confirm":1},{"ts":1788975000000,"open":"2495.68","high":"2495.89","low":"2487.39","close":"2493.01","volume":"260187.54","vol_ccy":"26018.754","vol_ccy_quote":"64844139.89565","confirm":1},{"ts":1788976800000,"open":"2493","high":"2494.85","low":"2487","close":"2490.21","volume":"188268","vol_ccy":"18826.8","vol_ccy_quote":"46897682.79974","confirm":1},{"ts":1788978600000,"open":"2490.2","high":"2491.49","low":"2480.19","close":"2480.33","volume":"317206.31","vol_ccy":"31720.631","vol_ccy_quote":"78825628.0929","confirm":1},{"ts":1788980400000,"open":"2480.34","high":"2484.21","low":"2474.07","close":"2481.75","volume":"612072.73","vol_ccy":"61207.273","vol_ccy_quote":"151783485.22406","confirm":1},{"ts":1788982200000,"open":"2481.74","high":"2481.96","low":"2461.48","close":"2464.18","volume":"876708.4","vol_ccy":"87670.84","vol_ccy_quote":"216475651.50361","confirm":1},{"ts":1788984000000,"open":"2464.15","high":"2471.42","low":"2451.68","close":"2460.24","volume":"721573.46","vol_ccy":"72157.346","vol_ccy_quote":"177665890.88002","confirm":1},{"ts":1788985800000,"open":"2460.24","high":"2470.82","low":"2458.87","close":"2470.61","volume":"541512.21","vol_ccy":"54151.221","vol_ccy_quote":"133505444.97962","confirm":1},{"ts":1788987600000,"open":"2470.61","high":"2471.28","low":"2462.25","close":"2469.5","volume":"223311.1","vol_ccy":"22331.11","vol_ccy_quote":"55108013.42237","confirm":1},{"ts":1788989400000,"open":"2469.5","high":"2469.5","low":"2455.01","close":"2460.7","volume":"265545.39","vol_ccy":"26554.539","vol_ccy_quote":"65340542.30905","confirm":1},{"ts":1788991200000,"open":"2460.7","high":"2462.41","low":"2441.98","close":"2453.75","volume":"1242024.83","vol_ccy":"124202.483","vol_ccy_quote":"304170010.68786","confirm":1},{"ts":1788993000000,"open":"2453.76","high":"2456.75","low":"2448.71","close":"2448.99","volume":"361582.64","vol_ccy":"36158.264","vol_ccy_quote":"88690102.06558","confirm":1},{"ts":1788994800000,"open":"2448.99","high":"2461.57","low":"2448.76","close":"2461.54","volume":"287841.62","vol_ccy":"28784.162","vol_ccy_quote":"70745038.60442","confirm":1},{"ts":1788996600000,"open":"2461.54","high":"2467.82","low":"2461.26","close":"2467.02","volume":"239960.67","vol_ccy":"23996.067","vol_ccy_quote":"59154805.71463","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2470.62","low":"2463.82","close":"2468.95","volume":"280253.19","vol_ccy":"28025.319","vol_ccy_quote":"69151851.23893","confirm":1},{"ts":1789000200000,"open":"2468.94","high":"2469","low":"2461.2","close":"2463.7","volume":"291509.31","vol_ccy":"29150.931","vol_ccy_quote":"71861536.74189","confirm":1},{"ts":1789002000000,"open":"2463.69","high":"2478.22","low":"2462.67","close":"2462.67","volume":"591365.69","vol_ccy":"59136.569","vol_ccy_quote":"146065125.14868","confirm":1},{"ts":1789003800000,"open":"2462.68","high":"2465.84","low":"2453.44","close":"2462.8","volume":"516428.58","vol_ccy":"51642.858","vol_ccy_quote":"127036897.59209","confirm":1},{"ts":1789005600000,"open":"2462.8","high":"2463.46","low":"2459.06","close":"2460.56","volume":"230936.41","vol_ccy":"23093.641","vol_ccy_quote":"56840364.30178","confirm":1},{"ts":1789007400000,"open":"2460.56","high":"2474.86","low":"2459.75","close":"2473.67","volume":"483439.03","vol_ccy":"48343.903","vol_ccy_quote":"119439927.13147","confirm":1},{"ts":1789009200000,"open":"2473.67","high":"2477.8","low":"2470.77","close":"2475.37","volume":"433421.8","vol_ccy":"43342.18","vol_ccy_quote":"107248967.14463","confirm":1},{"ts":1789011000000,"open":"2475.37","high":"2478","low":"2471.37","close":"2474.19","volume":"395576.6","vol_ccy":"39557.66","vol_ccy_quote":"97908995.20312","confirm":1},{"ts":1789012800000,"open":"2474.19","high":"2479.82","low":"2473.74","close":"2476.92","volume":"234033.05","vol_ccy":"23403.305","vol_ccy_quote":"57950552.89985","confirm":1},{"ts":1789014600000,"open":"2476.93","high":"2479.87","low":"2474.54","close":"2477.58","volume":"243573.58","vol_ccy":"24357.358","vol_ccy_quote":"60339753.9597","confirm":1},{"ts":1789016400000,"open":"2477.58","high":"2481","low":"2472.69","close":"2479.41","volume":"373953.39","vol_ccy":"37395.339","vol_ccy_quote":"92654664.25109","confirm":1},{"ts":1789018200000,"open":"2479.41","high":"2482.85","low":"2478.2","close":"2480.9","volume":"242769.28","vol_ccy":"24276.928","vol_ccy_quote":"60217606.02445","confirm":1},{"ts":1789020000000,"open":"2480.9","high":"2481.41","low":"2470.23","close":"2472.31","volume":"355868.8","vol_ccy":"35586.88","vol_ccy_quote":"88056425.13201","confirm":1},{"ts":1789021800000,"open":"2472.3","high":"2483.67","low":"2471","close":"2479.2","volume":"342296.71","vol_ccy":"34229.671","vol_ccy_quote":"84826287.12714","confirm":1},{"ts":1789023600000,"open":"2479.2","high":"2479.21","low":"2466.68","close":"2466.8","volume":"465583.92","vol_ccy":"46558.392","vol_ccy_quote":"115057273.49129","confirm":1},{"ts":1789025400000,"open":"2466.8","high":"2472.97","low":"2462.5","close":"2471.76","volume":"468500.97","vol_ccy":"46850.097","vol_ccy_quote":"115601402.65472","confirm":1},{"ts":1789027200000,"open":"2471.76","high":"2473.8","low":"2468.17","close":"2473.43","volume":"304931.77","vol_ccy":"30493.177","vol_ccy_quote":"75349414.03645","confirm":1},{"ts":1789029000000,"open":"2473.44","high":"2473.54","low":"2468.17","close":"2470.42","volume":"152978.02","vol_ccy":"15297.802","vol_ccy_quote":"37795728.8033","confirm":1},{"ts":1789030800000,"open":"2470.43","high":"2476.72","low":"2470.2","close":"2475.98","volume":"177261.59","vol_ccy":"17726.159","vol_ccy_quote":"43858126.03538","confirm":1},{"ts":1789032600000,"open":"2475.98","high":"2475.98","low":"2463.53","close":"2467.71","volume":"469136.24","vol_ccy":"46913.624","vol_ccy_quote":"115762168.84296","confirm":1},{"ts":1789034400000,"open":"2467.7","high":"2471","low":"2465.24","close":"2467.22","volume":"185770.04","vol_ccy":"18577.004","vol_ccy_quote":"45854985.49803","confirm":1},{"ts":1789036200000,"open":"2467.22","high":"2469.93","low":"2461.81","close":"2463.38","volume":"312961.21","vol_ccy":"31296.121","vol_ccy_quote":"77185453.08354","confirm":1},{"ts":1789038000000,"open":"2463.38","high":"2467.33","low":"2456.9","close":"2466.47","volume":"494636.3","vol_ccy":"49463.63","vol_ccy_quote":"121782129.80424","confirm":1},{"ts":1789039800000,"open":"2466.47","high":"2468.92","low":"2460","close":"2461.13","volume":"318800.03","vol_ccy":"31880.003","vol_ccy_quote":"78590288.19183","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2463","low":"2453.01","close":"2459.03","volume":"632718.86","vol_ccy":"63271.886","vol_ccy_quote":"155473227.97359","confirm":1},{"ts":1789043400000,"open":"2459.02","high":"2466.68","low":"2406","close":"2413.66","volume":"5165014.68","vol_ccy":"516501.468","vol_ccy_quote":"1255296811.24504","confirm":1},{"ts":1789045200000,"open":"2413.66","high":"2423.53","low":"2404.03","close":"2418.74","volume":"1967089.69","vol_ccy":"196708.969","vol_ccy_quote":"474793817.64701","confirm":1},{"ts":1789047000000,"open":"2418.75","high":"2435.35","low":"2415.64","close":"2433.57","volume":"1333735.96","vol_ccy":"133373.596","vol_ccy_quote":"323684900.68612","confirm":1},{"ts":1789048800000,"open":"2433.57","high":"2442.59","low":"2425.37","close":"2437.86","volume":"1272781.32","vol_ccy":"127278.132","vol_ccy_quote":"309912797.02645","confirm":1},{"ts":1789050600000,"open":"2437.86","high":"2442.99","low":"2436.11","close":"2442.41","volume":"453286.85","vol_ccy":"45328.685","vol_ccy_quote":"110589232.78492","confirm":1},{"ts":1789052400000,"open":"2442.41","high":"2444","low":"2431.01","close":"2433.78","volume":"504522.7","vol_ccy":"50452.27","vol_ccy_quote":"122982544.91492","confirm":1},{"ts":1789054200000,"open":"2433.78","high":"2442.78","low":"2433.78","close":"2440.05","volume":"419486.62","vol_ccy":"41948.662","vol_ccy_quote":"102256332.85844","confirm":1},{"ts":1789056000000,"open":"2440.05","high":"2442.73","low":"2431.02","close":"2437.34","volume":"537043.73","vol_ccy":"53704.373","vol_ccy_quote":"130869425.85261","confirm":1},{"ts":1789057800000,"open":"2437.33","high":"2449.8","low":"2431.1","close":"2447.49","volume":"672426.01","vol_ccy":"67242.601","vol_ccy_quote":"164209578.23824","confirm":1},{"ts":1789059600000,"open":"2447.48","high":"2459.32","low":"2445.6","close":"2458.35","volume":"814725.64","vol_ccy":"81472.564","vol_ccy_quote":"199865687.17678","confirm":1},{"ts":1789061400000,"open":"2458.35","high":"2474.3","low":"2458.34","close":"2464.79","volume":"1296327.76","vol_ccy":"129632.776","vol_ccy_quote":"319752407.17245","confirm":1},{"ts":1789063200000,"open":"2464.79","high":"2465.85","low":"2453.2","close":"2458.46","volume":"782026.36","vol_ccy":"78202.636","vol_ccy_quote":"192223840.03831","confirm":1},{"ts":1789065000000,"open":"2458.46","high":"2467.88","low":"2455.08","close":"2467.11","volume":"345057.57","vol_ccy":"34505.757","vol_ccy_quote":"84985155.82235","confirm":1},{"ts":1789066800000,"open":"2467.12","high":"2467.57","low":"2461.15","close":"2465.64","volume":"279042.89","vol_ccy":"27904.289","vol_ccy_quote":"68762680.20338","confirm":1},{"ts":1789068600000,"open":"2465.65","high":"2471.59","low":"2459.32","close":"2461.47","volume":"379077.05","vol_ccy":"37907.705","vol_ccy_quote":"93418091.56149","confirm":1},{"ts":1789070400000,"open":"2461.46","high":"2467.9","low":"2459.75","close":"2465.37","volume":"155839.71","vol_ccy":"15583.971","vol_ccy_quote":"38410947.19084","confirm":1},{"ts":1789072200000,"open":"2465.36","high":"2465.5","low":"2460.53","close":"2460.64","volume":"142181.23","vol_ccy":"14218.123","vol_ccy_quote":"35018113.63609","confirm":1},{"ts":1789074000000,"open":"2460.64","high":"2461.99","low":"2458.62","close":"2460.67","volume":"103902.79","vol_ccy":"10390.279","vol_ccy_quote":"25559062.74479","confirm":1},{"ts":1789075800000,"open":"2460.68","high":"2462","low":"2456.24","close":"2459.21","volume":"132159.05","vol_ccy":"13215.905","vol_ccy_quote":"32492364.0639","confirm":1},{"ts":1789077600000,"open":"2459.2","high":"2461.53","low":"2452.1","close":"2452.53","volume":"213342.89","vol_ccy":"21334.289","vol_ccy_quote":"52411474.4307","confirm":1},{"ts":1789079400000,"open":"2452.54","high":"2454.53","low":"2442.13","close":"2444.2","volume":"502057.93","vol_ccy":"50205.793","vol_ccy_quote":"122871687.63149","confirm":1},{"ts":1789081200000,"open":"2444.19","high":"2446.5","low":"2433.38","close":"2442.35","volume":"647281.58","vol_ccy":"64728.158","vol_ccy_quote":"157952469.4956","confirm":1},{"ts":1789083000000,"open":"2442.36","high":"2443.93","low":"2435.54","close":"2437.25","volume":"247863.1","vol_ccy":"24786.31","vol_ccy_quote":"60467142.34704","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2453.55","low":"2436.45","close":"2450.44","volume":"621383.5","vol_ccy":"62138.35","vol_ccy_quote":"152081059.05609","confirm":1},{"ts":1789086600000,"open":"2450.43","high":"2457.21","low":"2444.27","close":"2455.14","volume":"423569.86","vol_ccy":"42356.986","vol_ccy_quote":"103813351.0864","confirm":1},{"ts":1789088400000,"open":"2455.14","high":"2459.11","low":"2449.09","close":"2449.25","volume":"387631.52","vol_ccy":"38763.152","vol_ccy_quote":"95167869.61835","confirm":1},{"ts":1789090200000,"open":"2449.25","high":"2453.67","low":"2445.37","close":"2453.31","volume":"341070.52","vol_ccy":"34107.052","vol_ccy_quote":"83534344.57816","confirm":1},{"ts":1789092000000,"open":"2453.31","high":"2454.34","low":"2444.52","close":"2446.15","volume":"283535.71","vol_ccy":"28353.571","vol_ccy_quote":"69456399.65553","confirm":1},{"ts":1789093800000,"open":"2446.15","high":"2449.7","low":"2443.55","close":"2445.82","volume":"225220.09","vol_ccy":"22522.009","vol_ccy_quote":"55102023.8604","confirm":1},{"ts":1789095600000,"open":"2445.82","high":"2447.7","low":"2440","close":"2442.23","volume":"481644.48","vol_ccy":"48164.448","vol_ccy_quote":"117647226.15786","confirm":1},{"ts":1789097400000,"open":"2442.22","high":"2446.18","low":"2439.01","close":"2446.18","volume":"234008.37","vol_ccy":"23400.837","vol_ccy_quote":"57175642.9785","confirm":1},{"ts":1789099200000,"open":"2446.17","high":"2462.24","low":"2445","close":"2460.86","volume":"655106.26","vol_ccy":"65510.626","vol_ccy_quote":"160787062.93731","confirm":1},{"ts":1789101000000,"open":"2460.86","high":"2463.91","low":"2455.05","close":"2458","volume":"448397.78","vol_ccy":"44839.778","vol_ccy_quote":"110271454.90882","confirm":1},{"ts":1789102800000,"open":"2458","high":"2461.18","low":"2456.67","close":"2457.86","volume":"205231.34","vol_ccy":"20523.134","vol_ccy_quote":"50454966.41763","confirm":1},{"ts":1789104600000,"open":"2457.85","high":"2468.21","low":"2457.25","close":"2467.73","volume":"394849.41","vol_ccy":"39484.941","vol_ccy_quote":"97270073.7881","confirm":1},{"ts":1789106400000,"open":"2467.73","high":"2470","low":"2464.08","close":"2465.46","volume":"459339.25","vol_ccy":"45933.925","vol_ccy_quote":"113321012.49987","confirm":1},{"ts":1789108200000,"open":"2465.46","high":"2466.51","low":"2462.23","close":"2465.75","volume":"210190.28","vol_ccy":"21019.028","vol_ccy_quote":"51809124.13095","confirm":1},{"ts":1789110000000,"open":"2465.75","high":"2472.85","low":"2465.02","close":"2467.98","volume":"350807.13","vol_ccy":"35080.713","vol_ccy_quote":"86621237.00312","confirm":1},{"ts":1789111800000,"open":"2467.98","high":"2470.23","low":"2464.73","close":"2466.27","volume":"255692.57","vol_ccy":"25569.257","vol_ccy_quote":"63070929.30144","confirm":1},{"ts":1789113600000,"open":"2466.27","high":"2476.27","low":"2462.41","close":"2473.5","volume":"564212.89","vol_ccy":"56421.289","vol_ccy_quote":"139359023.31448","confirm":1},{"ts":1789115400000,"open":"2473.49","high":"2483.84","low":"2473.18","close":"2475.54","volume":"738635.93","vol_ccy":"73863.593","vol_ccy_quote":"183077844.23077","confirm":1},{"ts":1789117200000,"open":"2475.55","high":"2476.59","low":"2471.78","close":"2471.86","volume":"220504.48","vol_ccy":"22050.448","vol_ccy_quote":"54539558.59002","confirm":1},{"ts":1789119000000,"open":"2471.85","high":"2472.7","low":"2460.75","close":"2468.17","volume":"533659.53","vol_ccy":"53365.953","vol_ccy_quote":"131574279.10676","confirm":1},{"ts":1789120800000,"open":"2468.16","high":"2474.94","low":"2463.41","close":"2464.28","volume":"372632.03","vol_ccy":"37263.203","vol_ccy_quote":"91987771.76171","confirm":1},{"ts":1789122600000,"open":"2464.28","high":"2465.76","low":"2461.43","close":"2461.44","volume":"285194.31","vol_ccy":"28519.431","vol_ccy_quote":"70257869.42758","confirm":1},{"ts":1789124400000,"open":"2461.44","high":"2461.44","low":"2451.69","close":"2455.15","volume":"729885.53","vol_ccy":"72988.553","vol_ccy_quote":"179233416.89815","confirm":1},{"ts":1789126200000,"open":"2455.15","high":"2459.32","low":"2453.33","close":"2457.35","volume":"263898.28","vol_ccy":"26389.828","vol_ccy_quote":"64827338.94709","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2479.7","low":"2448.48","close":"2464.16","volume":"1491822.65","vol_ccy":"149182.265","vol_ccy_quote":"367093374.63923","confirm":1},{"ts":1789129800000,"open":"2464.15","high":"2514.9","low":"2432.25","close":"2510","volume":"7361098.63","vol_ccy":"736109.863","vol_ccy_quote":"1826633671.26302","confirm":1},{"ts":1789131600000,"open":"2509.99","high":"2510.83","low":"2494.51","close":"2499.91","volume":"1276061.97","vol_ccy":"127606.197","vol_ccy_quote":"319331357.89615","confirm":1},{"ts":1789133400000,"open":"2499.92","high":"2648","low":"2489.06","close":"2628.84","volume":"8255314.11","vol_ccy":"825531.411","vol_ccy_quote":"2118280584.60458","confirm":1},{"ts":1789135200000,"open":"2628.84","high":"2667.35","low":"2597","close":"2617.64","volume":"5320519.07","vol_ccy":"532051.907","vol_ccy_quote":"1397665997.02045","confirm":1},{"ts":1789137000000,"open":"2617.65","high":"2618.7","low":"2591.12","close":"2606.68","volume":"1695163.87","vol_ccy":"169516.387","vol_ccy_quote":"441607203.25056","confirm":1},{"ts":1789138800000,"open":"2606.67","high":"2616.38","low":"2598.53","close":"2610.12","volume":"1029296.42","vol_ccy":"102929.642","vol_ccy_quote":"268479082.20357","confirm":1},{"ts":1789140600000,"open":"2610.13","high":"2614.51","low":"2541.68","close":"2557.76","volume":"3479605.93","vol_ccy":"347960.593","vol_ccy_quote":"894921983.04333","confirm":1},{"ts":1789142400000,"open":"2557.76","high":"2576.56","low":"2542.35","close":"2563.57","volume":"2623176.77","vol_ccy":"262317.677","vol_ccy_quote":"671834411.61946","confirm":1},{"ts":1789144200000,"open":"2563.58","high":"2584","low":"2558.34","close":"2576.24","volume":"1281846.67","vol_ccy":"128184.667","vol_ccy_quote":"329811580.05641","confirm":1},{"ts":1789146000000,"open":"2576.25","high":"2580.92","low":"2568.86","close":"2574.95","volume":"509028.38","vol_ccy":"50902.838","vol_ccy_quote":"131065807.52999","confirm":1},{"ts":1789147800000,"open":"2574.95","high":"2577.96","low":"2561.61","close":"2565.31","volume":"394841.39","vol_ccy":"39484.139","vol_ccy_quote":"101403455.81914","confirm":1},{"ts":1789149600000,"open":"2565.31","high":"2567.21","low":"2528","close":"2543.05","volume":"1715778.53","vol_ccy":"171577.853","vol_ccy_quote":"436235476.04087","confirm":1},{"ts":1789151400000,"open":"2543.05","high":"2550","low":"2529.04","close":"2536.25","volume":"668402.86","vol_ccy":"66840.286","vol_ccy_quote":"169766877.25859","confirm":1},{"ts":1789153200000,"open":"2536.25","high":"2547.41","low":"2531.7","close":"2544.24","volume":"553548.31","vol_ccy":"55354.831","vol_ccy_quote":"140682436.12942","confirm":1},{"ts":1789155000000,"open":"2544.24","high":"2546.11","low":"2536.68","close":"2538.11","volume":"340425.55","vol_ccy":"34042.555","vol_ccy_quote":"86527707.11185","confirm":1},{"ts":1789156800000,"open":"2538.1","high":"2547.05","low":"2534.01","close":"2535.15","volume":"302306.04","vol_ccy":"30230.604","vol_ccy_quote":"76806634.72427","confirm":1},{"ts":1789158600000,"open":"2535.16","high":"2540.66","low":"2521.33","close":"2529.43","volume":"753547.49","vol_ccy":"75354.749","vol_ccy_quote":"190609321.68761","confirm":1},{"ts":1789160400000,"open":"2529.44","high":"2539.58","low":"2529.15","close":"2534.8","volume":"265841.07","vol_ccy":"26584.107","vol_ccy_quote":"67403215.43766","confirm":1},{"ts":1789162200000,"open":"2534.81","high":"2537.43","low":"2511.5","close":"2515.45","volume":"531457.73","vol_ccy":"53145.773","vol_ccy_quote":"134032404.18384","confirm":1},{"ts":1789164000000,"open":"2515.44","high":"2522.6","low":"2504.13","close":"2517.15","volume":"981770.45","vol_ccy":"98177.045","vol_ccy_quote":"246774831.08631","confirm":1},{"ts":1789165800000,"open":"2517.15","high":"2522.15","low":"2505.72","close":"2510.84","volume":"643263.68","vol_ccy":"64326.368","vol_ccy_quote":"161692103.24935","confirm":1},{"ts":1789167600000,"open":"2510.84","high":"2514.46","low":"2508.01","close":"2511.16","volume":"251346.07","vol_ccy":"25134.607","vol_ccy_quote":"63129015.71767","confirm":1},{"ts":1789169400000,"open":"2511.16","high":"2515.54","low":"2510.06","close":"2515.45","volume":"216045.44","vol_ccy":"21604.544","vol_ccy_quote":"54275597.63754","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2510.65","close":"2514.52","volume":"218411.94","vol_ccy":"21841.194","vol_ccy_quote":"54921156.56453","confirm":1},{"ts":1789173000000,"open":"2514.52","high":"2514.52","low":"2509.8","close":"2509.81","volume":"168773.92","vol_ccy":"16877.392","vol_ccy_quote":"42397633.75147","confirm":1},{"ts":1789174800000,"open":"2509.8","high":"2516.26","low":"2508.51","close":"2513.24","volume":"217270.88","vol_ccy":"21727.088","vol_ccy_quote":"54600166.8174","confirm":1},{"ts":1789176600000,"open":"2513.25","high":"2516","low":"2510.6","close":"2512.77","volume":"209737.35","vol_ccy":"20973.735","vol_ccy_quote":"52718055.27828","confirm":1},{"ts":1789178400000,"open":"2512.78","high":"2514.96","low":"2512","close":"2513.3","volume":"102306.59","vol_ccy":"10230.659","vol_ccy_quote":"25712976.68044","confirm":1},{"ts":1789180200000,"open":"2513.3","high":"2514.8","low":"2511.23","close":"2513.16","volume":"178999.48","vol_ccy":"17899.948","vol_ccy_quote":"44980452.35069","confirm":1},{"ts":1789182000000,"open":"2513.16","high":"2515.51","low":"2508.22","close":"2512.65","volume":"320923.58","vol_ccy":"32092.358","vol_ccy_quote":"80631134.99087","confirm":1},{"ts":1789183800000,"open":"2512.66","high":"2512.9","low":"2510.5","close":"2512.37","volume":"92494.61","vol_ccy":"9249.461","vol_ccy_quote":"23234038.86088","confirm":1},{"ts":1789185600000,"open":"2512.37","high":"2512.7","low":"2508.52","close":"2511.17","volume":"166669.59","vol_ccy":"16666.959","vol_ccy_quote":"41848746.52185","confirm":1},{"ts":1789187400000,"open":"2511.17","high":"2514.78","low":"2511.03","close":"2511.75","volume":"168618.18","vol_ccy":"16861.818","vol_ccy_quote":"42372215.84045","confirm":1},{"ts":1789189200000,"open":"2511.75","high":"2511.76","low":"2508.55","close":"2508.58","volume":"181330.35","vol_ccy":"18133.035","vol_ccy_quote":"45517515.172","confirm":1},{"ts":1789191000000,"open":"2508.57","high":"2512.04","low":"2507.45","close":"2510.64","volume":"139091.97","vol_ccy":"13909.197","vol_ccy_quote":"34917391.46515","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2511.99","low":"2509.09","close":"2510.97","volume":"126181.3","vol_ccy":"12618.13","vol_ccy_quote":"31678611.43902","confirm":1},{"ts":1789194600000,"open":"2510.98","high":"2522.44","low":"2510.98","close":"2518.2","volume":"425042.4","vol_ccy":"42504.24","vol_ccy_quote":"106996707.32871","confirm":1},{"ts":1789196400000,"open":"2518.21","high":"2524.6","low":"2518.2","close":"2521.73","volume":"277032.48","vol_ccy":"27703.248","vol_ccy_quote":"69869109.40822","confirm":1},{"ts":1789198200000,"open":"2521.73","high":"2523.2","low":"2520.71","close":"2522.68","volume":"130861.41","vol_ccy":"13086.141","vol_ccy_quote":"33001007.18794","confirm":1},{"ts":1789200000000,"open":"2522.68","high":"2528.79","low":"2521.82","close":"2527.77","volume":"378449.82","vol_ccy":"37844.982","vol_ccy_quote":"95583358.27386","confirm":1},{"ts":1789201800000,"open":"2527.78","high":"2536.43","low":"2526.37","close":"2532.07","volume":"642978.71","vol_ccy":"64297.871","vol_ccy_quote":"162780563.39728","confirm":1},{"ts":1789203600000,"open":"2532.08","high":"2535.87","low":"2530.8","close":"2534.56","volume":"350862.67","vol_ccy":"35086.267","vol_ccy_quote":"88891885.20346","confirm":1},{"ts":1789205400000,"open":"2534.56","high":"2535.68","low":"2527.6","close":"2529.6","volume":"402661.34","vol_ccy":"40266.134","vol_ccy_quote":"101908850.37267","confirm":1},{"ts":1789207200000,"open":"2529.59","high":"2535","low":"2529.59","close":"2530.87","volume":"180915.87","vol_ccy":"18091.587","vol_ccy_quote":"45813100.72569","confirm":1},{"ts":1789209000000,"open":"2530.88","high":"2533.42","low":"2529.68","close":"2532.26","volume":"147823.13","vol_ccy":"14782.313","vol_ccy_quote":"37417380.32099","confirm":1},{"ts":1789210800000,"open":"2532.25","high":"2533.99","low":"2528.63","close":"2531.64","volume":"150011.13","vol_ccy":"15001.113","vol_ccy_quote":"37968688.95058","confirm":1},{"ts":1789212600000,"open":"2531.65","high":"2536","low":"2531.65","close":"2534.9","volume":"174523.76","vol_ccy":"17452.376","vol_ccy_quote":"44231586.25087","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2534.91","low":"2532","close":"2532.34","volume":"150068.64","vol_ccy":"15006.864","vol_ccy_quote":"38012617.03907","confirm":1},{"ts":1789216200000,"open":"2532.34","high":"2535.27","low":"2530.67","close":"2534.29","volume":"174743.76","vol_ccy":"17474.376","vol_ccy_quote":"44264869.64079","confirm":1},{"ts":1789218000000,"open":"2534.28","high":"2546.5","low":"2532.19","close":"2540.08","volume":"724500.41","vol_ccy":"72450.041","vol_ccy_quote":"183985355.19286","confirm":1},{"ts":1789219800000,"open":"2540.07","high":"2546","low":"2536.65","close":"2543.74","volume":"369320.04","vol_ccy":"36932.004","vol_ccy_quote":"93829005.56536","confirm":1},{"ts":1789221600000,"open":"2543.74","high":"2544.51","low":"2539.67","close":"2541.56","volume":"229087.36","vol_ccy":"22908.736","vol_ccy_quote":"58219541.12297","confirm":1},{"ts":1789223400000,"open":"2541.54","high":"2543.44","low":"2538.28","close":"2538.99","volume":"296110.36","vol_ccy":"29611.036","vol_ccy_quote":"75234794.37052","confirm":1},{"ts":1789225200000,"open":"2539","high":"2541.45","low":"2536.22","close":"2539.11","volume":"230624.21","vol_ccy":"23062.421","vol_ccy_quote":"58552590.90189","confirm":1},{"ts":1789227000000,"open":"2539.12","high":"2539.99","low":"2528.62","close":"2534.07","volume":"566129.06","vol_ccy":"56612.906","vol_ccy_quote":"143401258.22583","confirm":1},{"ts":1789228800000,"open":"2534.06","high":"2535.38","low":"2531.17","close":"2531.6","volume":"125551.77","vol_ccy":"12555.177","vol_ccy_quote":"31805941.56733","confirm":1},{"ts":1789230600000,"open":"2531.6","high":"2532.16","low":"2529.16","close":"2530.66","volume":"144430.36","vol_ccy":"14443.036","vol_ccy_quote":"36551009.59141","confirm":1},{"ts":1789232400000,"open":"2530.66","high":"2533.63","low":"2524.53","close":"2526.82","volume":"326886.05","vol_ccy":"32688.605","vol_ccy_quote":"82665169.74726","confirm":1},{"ts":1789234200000,"open":"2526.83","high":"2527.14","low":"2522.32","close":"2525.08","volume":"194681.85","vol_ccy":"19468.185","vol_ccy_quote":"49155915.92062","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2526.67","low":"2521.28","close":"2523.96","volume":"299652.51","vol_ccy":"29965.251","vol_ccy_quote":"75627803.85306","confirm":1},{"ts":1789237800000,"open":"2523.96","high":"2525.36","low":"2519.8","close":"2521.8","volume":"268602.52","vol_ccy":"26860.252","vol_ccy_quote":"67747849.41434","confirm":1},{"ts":1789239600000,"open":"2521.79","high":"2522.25","low":"2518.51","close":"2519","volume":"300866.86","vol_ccy":"30086.686","vol_ccy_quote":"75824855.0723","confirm":1},{"ts":1789241400000,"open":"2519.01","high":"2519.88","low":"2513.79","close":"2518.52","volume":"511648.23","vol_ccy":"51164.823","vol_ccy_quote":"128788266.46695","confirm":1},{"ts":1789243200000,"open":"2518.51","high":"2523.25","low":"2518.51","close":"2521.97","volume":"269889.66","vol_ccy":"26988.966","vol_ccy_quote":"68028255.19772","confirm":1},{"ts":1789245000000,"open":"2521.97","high":"2522.62","low":"2519.53","close":"2519.71","volume":"148073.88","vol_ccy":"14807.388","vol_ccy_quote":"37333519.54285","confirm":1},{"ts":1789246800000,"open":"2519.71","high":"2527.84","low":"2518.96","close":"2523.9","volume":"247646.59","vol_ccy":"24764.659","vol_ccy_quote":"62511503.57932","confirm":1},{"ts":1789248600000,"open":"2523.9","high":"2524.85","low":"2521.26","close":"2522.96","volume":"70560.14","vol_ccy":"7056.014","vol_ccy_quote":"17805016.40379","confirm":1},{"ts":1789250400000,"open":"2522.96","high":"2525.64","low":"2519.53","close":"2519.76","volume":"152075.35","vol_ccy":"15207.535","vol_ccy_quote":"38360196.62022","confirm":1},{"ts":1789252200000,"open":"2519.76","high":"2522.25","low":"2519.32","close":"2521.95","volume":"88562.18","vol_ccy":"8856.218","vol_ccy_quote":"22321707.73385","confirm":1},{"ts":1789254000000,"open":"2521.95","high":"2524.22","low":"2521.29","close":"2523.62","volume":"65304.66","vol_ccy":"6530.466","vol_ccy_quote":"16476990.81008","confirm":1},{"ts":1789255800000,"open":"2523.62","high":"2525.71","low":"2523.17","close":"2524.86","volume":"66009.2","vol_ccy":"6600.92","vol_ccy_quote":"16663882.88709","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.44","low":"2524.11","close":"2524.62","volume":"75334.96","vol_ccy":"7533.496","vol_ccy_quote":"19023234.88345","confirm":1},{"ts":1789259400000,"open":"2524.63","high":"2525.44","low":"2522.36","close":"2524.2","volume":"69831.79","vol_ccy":"6983.179","vol_ccy_quote":"17625862.5845","confirm":1},{"ts":1789261200000,"open":"2524.21","high":"2526.68","low":"2522.5","close":"2523.59","volume":"169465.8","vol_ccy":"16946.58","vol_ccy_quote":"42785137.46606","confirm":1},{"ts":1789263000000,"open":"2523.6","high":"2525.52","low":"2521.3","close":"2525.01","volume":"101352.21","vol_ccy":"10135.221","vol_ccy_quote":"25576216.34149","confirm":1},{"ts":1789264800000,"open":"2525","high":"2525.01","low":"2520.88","close":"2521.36","volume":"115485.97","vol_ccy":"11548.597","vol_ccy_quote":"29128564.80632","confirm":1},{"ts":1789266600000,"open":"2521.36","high":"2522.68","low":"2520.23","close":"2520.62","volume":"159270.95","vol_ccy":"15927.095","vol_ccy_quote":"40157058.04735","confirm":1},{"ts":1789268400000,"open":"2520.62","high":"2521.98","low":"2518.61","close":"2519.92","volume":"145189.66","vol_ccy":"14518.966","vol_ccy_quote":"36588276.0095","confirm":1},{"ts":1789270200000,"open":"2519.92","high":"2521.95","low":"2518.38","close":"2520","volume":"126452.65","vol_ccy":"12645.265","vol_ccy_quote":"31866337.67455","confirm":1},{"ts":1789272000000,"open":"2519.99","high":"2522.8","low":"2519.43","close":"2522.26","volume":"130235.78","vol_ccy":"13023.578","vol_ccy_quote":"32837540.13806","confirm":1},{"ts":1789273800000,"open":"2522.26","high":"2522.27","low":"2518.31","close":"2519.52","volume":"91071.11","vol_ccy":"9107.111","vol_ccy_quote":"22947268.78306","confirm":1},{"ts":1789275600000,"open":"2519.52","high":"2522.19","low":"2519.51","close":"2521.85","volume":"67901.35","vol_ccy":"6790.135","vol_ccy_quote":"17118598.2195","confirm":1},{"ts":1789277400000,"open":"2521.85","high":"2523.59","low":"2521.85","close":"2522.02","volume":"127845.88","vol_ccy":"12784.588","vol_ccy_quote":"32254588.19636","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.28","low":"2520.35","close":"2521.09","volume":"60277.19","vol_ccy":"6027.719","vol_ccy_quote":"15199123.53117","confirm":1},{"ts":1789281000000,"open":"2521.1","high":"2521.1","low":"2508.5","close":"2512.21","volume":"567075.14","vol_ccy":"56707.514","vol_ccy_quote":"142521670.34922","confirm":1},{"ts":1789282800000,"open":"2512.2","high":"2514.87","low":"2510.99","close":"2514.75","volume":"198244.96","vol_ccy":"19824.496","vol_ccy_quote":"49828769.09308","confirm":1},{"ts":1789284600000,"open":"2514.76","high":"2519.99","low":"2513","close":"2516.74","volume":"373149.39","vol_ccy":"37314.939","vol_ccy_quote":"93925475.27989","confirm":1},{"ts":1789286400000,"open":"2516.74","high":"2519.66","low":"2509.08","close":"2509.79","volume":"343121.03","vol_ccy":"34312.103","vol_ccy_quote":"86258954.79881","confirm":1},{"ts":1789288200000,"open":"2509.79","high":"2509.8","low":"2486.28","close":"2493.64","volume":"2192973.96","vol_ccy":"219297.396","vol_ccy_quote":"547498066.39297","confirm":1},{"ts":1789290000000,"open":"2493.63","high":"2496.95","low":"2465.41","close":"2480.76","volume":"1391890.69","vol_ccy":"139189.069","vol_ccy_quote":"345527161.68555","confirm":1},{"ts":1789291800000,"open":"2480.76","high":"2485.67","low":"2467.89","close":"2484.01","volume":"1215101.16","vol_ccy":"121510.116","vol_ccy_quote":"301137114.84724","confirm":1},{"ts":1789293600000,"open":"2484.01","high":"2485.1","low":"2478.55","close":"2478.93","volume":"311722.84","vol_ccy":"31172.284","vol_ccy_quote":"77369449.59584","confirm":1},{"ts":1789295400000,"open":"2478.93","high":"2482.95","low":"2468","close":"2471.53","volume":"606883.89","vol_ccy":"60688.389","vol_ccy_quote":"150172390.79388","confirm":1},{"ts":1789297200000,"open":"2471.53","high":"2477.05","low":"2465.94","close":"2474.2","volume":"516318.19","vol_ccy":"51631.819","vol_ccy_quote":"127667515.69502","confirm":1},{"ts":1789299000000,"open":"2474.21","high":"2481.74","low":"2472.59","close":"2480.41","volume":"323295.74","vol_ccy":"32329.574","vol_ccy_quote":"80115716.29423","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2482.67","low":"2478","close":"2479.85","volume":"197348.7","vol_ccy":"19734.87","vol_ccy_quote":"48952270.65473","confirm":1},{"ts":1789302600000,"open":"2479.85","high":"2481.71","low":"2473.61","close":"2476.38","volume":"280975.54","vol_ccy":"28097.554","vol_ccy_quote":"69575543.04252","confirm":1},{"ts":1789304400000,"open":"2476.37","high":"2477.36","low":"2460.01","close":"2466.01","volume":"897113.13","vol_ccy":"89711.313","vol_ccy_quote":"221375505.35984","confirm":1},{"ts":1789306200000,"open":"2466","high":"2483.11","low":"2465.92","close":"2478","volume":"619362.56","vol_ccy":"61936.256","vol_ccy_quote":"153256602.67933","confirm":1},{"ts":1789308000000,"open":"2478","high":"2491.33","low":"2477.8","close":"2489.28","volume":"695400.79","vol_ccy":"69540.079","vol_ccy_quote":"172870080.83098","confirm":1},{"ts":1789309800000,"open":"2489.29","high":"2494.8","low":"2487.56","close":"2490.99","volume":"470513.87","vol_ccy":"47051.387","vol_ccy_quote":"117196020.3767","confirm":1},{"ts":1789311600000,"open":"2491","high":"2491.31","low":"2480.49","close":"2485.54","volume":"550627.91","vol_ccy":"55062.791","vol_ccy_quote":"136883179.22026","confirm":1},{"ts":1789313400000,"open":"2485.53","high":"2490.41","low":"2485.53","close":"2489.67","volume":"174889.98","vol_ccy":"17488.998","vol_ccy_quote":"43518465.8506","confirm":1},{"ts":1789315200000,"open":"2489.66","high":"2505","low":"2489.28","close":"2501.58","volume":"1062401.36","vol_ccy":"106240.136","vol_ccy_quote":"265436399.56043","confirm":1},{"ts":1789317000000,"open":"2501.57","high":"2504.8","low":"2498.84","close":"2503.34","volume":"259999.54","vol_ccy":"25999.954","vol_ccy_quote":"65055867.90774","confirm":1},{"ts":1789318800000,"open":"2503.34","high":"2511.97","low":"2502.79","close":"2504.69","volume":"640666.08","vol_ccy":"64066.608","vol_ccy_quote":"160631071.34159","confirm":1},{"ts":1789320600000,"open":"2504.69","high":"2504.97","low":"2501.47","close":"2503.7","volume":"184334.08","vol_ccy":"18433.408","vol_ccy_quote":"46144432.29775","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2507.74","low":"2503.15","close":"2505.07","volume":"146150.05","vol_ccy":"14615.005","vol_ccy_quote":"36613123.33344","confirm":1},{"ts":1789324200000,"open":"2505.08","high":"2508.3","low":"2505.07","close":"2508.12","volume":"101405.07","vol_ccy":"10140.507","vol_ccy_quote":"25425066.7514","confirm":1},{"ts":1789326000000,"open":"2508.12","high":"2515.67","low":"2505.15","close":"2506.9","volume":"365059.55","vol_ccy":"36505.955","vol_ccy_quote":"91648396.26474","confirm":1},{"ts":1789327800000,"open":"2506.9","high":"2506.91","low":"2502.21","close":"2504.89","volume":"176913.8","vol_ccy":"17691.38","vol_ccy_quote":"44303773.25113","confirm":1},{"ts":1789329600000,"open":"2504.89","high":"2509.36","low":"2504.89","close":"2508.85","volume":"116614.49","vol_ccy":"11661.449","vol_ccy_quote":"29232569.85841","confirm":1},{"ts":1789331400000,"open":"2508.85","high":"2513.77","low":"2507.89","close":"2511.83","volume":"182875.69","vol_ccy":"18287.569","vol_ccy_quote":"45925734.13857","confirm":1},{"ts":1789333200000,"open":"2511.82","high":"2515.49","low":"2510.3","close":"2512.28","volume":"174599.66","vol_ccy":"17459.966","vol_ccy_quote":"43880892.68832","confirm":1},{"ts":1789335000000,"open":"2512.28","high":"2512.51","low":"2507.42","close":"2507.92","volume":"136122.69","vol_ccy":"13612.269","vol_ccy_quote":"34168259.21683","confirm":1},{"ts":1789336800000,"open":"2507.91","high":"2507.91","low":"2473.42","close":"2480.46","volume":"1449286.18","vol_ccy":"144928.618","vol_ccy_quote":"360642161.1234","confirm":1},{"ts":1789338600000,"open":"2480.46","high":"2482.69","low":"2470.47","close":"2474.51","volume":"645811.6","vol_ccy":"64581.16","vol_ccy_quote":"159928384.58931","confirm":1},{"ts":1789340400000,"open":"2474.5","high":"2479.3","low":"2468.81","close":"2473.87","volume":"528677.61","vol_ccy":"52867.761","vol_ccy_quote":"130811373.93461","confirm":1},{"ts":1789342200000,"open":"2473.87","high":"2480.53","low":"2472.51","close":"2475.66","volume":"428975.27","vol_ccy":"42897.527","vol_ccy_quote":"106246457.59029","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2491.2","low":"2462.42","close":"2468.28","volume":"1135931.54","vol_ccy":"113593.154","vol_ccy_quote":"281572491.34303","confirm":1},{"ts":1789345800000,"open":"2468.28","high":"2485.33","low":"2466.71","close":"2483.18","volume":"513401.74","vol_ccy":"51340.174","vol_ccy_quote":"127321250.60861","confirm":1},{"ts":1789347600000,"open":"2483.18","high":"2487.25","low":"2474.72","close":"2482.79","volume":"381967.2","vol_ccy":"38196.72","vol_ccy_quote":"94763320.59298","confirm":1},{"ts":1789349400000,"open":"2482.79","high":"2496.41","low":"2472.17","close":"2492.27","volume":"602627.26","vol_ccy":"60262.726","vol_ccy_quote":"149757573.24744","confirm":1},{"ts":1789351200000,"open":"2492.28","high":"2509.66","low":"2489.48","close":"2503.93","volume":"990208.32","vol_ccy":"99020.832","vol_ccy_quote":"247643381.10623","confirm":1},{"ts":1789353000000,"open":"2503.94","high":"2512.54","low":"2499","close":"2509.78","volume":"606491.01","vol_ccy":"60649.101","vol_ccy_quote":"152001708.94894","confirm":1},{"ts":1789354800000,"open":"2509.78","high":"2518.9","low":"2509.62","close":"2515.11","volume":"721983.34","vol_ccy":"72198.334","vol_ccy_quote":"181622564.84136","confirm":1},{"ts":1789356600000,"open":"2515.12","high":"2515.12","low":"2506.01","close":"2511.83","volume":"456078.98","vol_ccy":"45607.898","vol_ccy_quote":"114489343.33243","confirm":1},{"ts":1789358400000,"open":"2511.83","high":"2517.07","low":"2509.9","close":"2513","volume":"293224.36","vol_ccy":"29322.436","vol_ccy_quote":"73692881.33601","confirm":1},{"ts":1789360200000,"open":"2513","high":"2516.82","low":"2510.66","close":"2513.62","volume":"230103.77","vol_ccy":"23010.377","vol_ccy_quote":"57850044.69035","confirm":1},{"ts":1789362000000,"open":"2513.62","high":"2514.63","low":"2509.71","close":"2510.18","volume":"155682.1","vol_ccy":"15568.21","vol_ccy_quote":"39101178.64013","confirm":1},{"ts":1789363800000,"open":"2510.17","high":"2515.24","low":"2509.3","close":"2515.24","volume":"215477.7","vol_ccy":"21547.77","vol_ccy_quote":"54135467.26047","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2527.59","low":"2513.13","close":"2513.3","volume":"790344.87","vol_ccy":"79034.487","vol_ccy_quote":"199256493.99775","confirm":1},{"ts":1789367400000,"open":"2513.3","high":"2521.78","low":"2506.2","close":"2513.38","volume":"566372.04","vol_ccy":"56637.204","vol_ccy_quote":"142410661.60441","confirm":1},{"ts":1789369200000,"open":"2513.38","high":"2522.66","low":"2509.9","close":"2518.99","volume":"276443.38","vol_ccy":"27644.338","vol_ccy_quote":"69600253.84295","confirm":1},{"ts":1789371000000,"open":"2518.99","high":"2525.78","low":"2517.05","close":"2521.69","volume":"343993.58","vol_ccy":"34399.358","vol_ccy_quote":"86738521.02829","confirm":1},{"ts":1789372800000,"open":"2521.7","high":"2532.6","low":"2514.81","close":"2520.67","volume":"819792.97","vol_ccy":"81979.297","vol_ccy_quote":"206898949.6709","confirm":1},{"ts":1789374600000,"open":"2520.66","high":"2523.86","low":"2515.13","close":"2517.51","volume":"271207.82","vol_ccy":"27120.782","vol_ccy_quote":"68313830.03687","confirm":1},{"ts":1789376400000,"open":"2517.5","high":"2519.32","low":"2510.1","close":"2518.29","volume":"433732.13","vol_ccy":"43373.213","vol_ccy_quote":"109039254.30774","confirm":1},{"ts":1789378200000,"open":"2518.29","high":"2534","low":"2517.59","close":"2522.85","volume":"807695.36","vol_ccy":"80769.536","vol_ccy_quote":"204018292.83325","confirm":1},{"ts":1789380000000,"open":"2522.84","high":"2524.18","low":"2514.92","close":"2516.18","volume":"351425.63","vol_ccy":"35142.563","vol_ccy_quote":"88530526.76084","confirm":1},{"ts":1789381800000,"open":"2516.17","high":"2518.4","low":"2512.2","close":"2512.21","volume":"300394.17","vol_ccy":"30039.417","vol_ccy_quote":"75561701.77152","confirm":1},{"ts":1789383600000,"open":"2512.21","high":"2515.29","low":"2506.36","close":"2514.7","volume":"406235.5","vol_ccy":"40623.55","vol_ccy_quote":"101988249.86589","confirm":1},{"ts":1789385400000,"open":"2514.7","high":"2515.82","low":"2503.76","close":"2508.2","volume":"298412.51","vol_ccy":"29841.251","vol_ccy_quote":"74877875.38454","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2514.89","low":"2505.5","close":"2514.64","volume":"284756.49","vol_ccy":"28475.649","vol_ccy_quote":"71502574.41669","confirm":1},{"ts":1789389000000,"open":"2514.64","high":"2517.84","low":"2502.06","close":"2504.57","volume":"678260.03","vol_ccy":"67826.003","vol_ccy_quote":"170112242.37649","confirm":1},{"ts":1789390800000,"open":"2504.57","high":"2504.57","low":"2486.88","close":"2503.02","volume":"1275416.53","vol_ccy":"127541.653","vol_ccy_quote":"318409325.17822","confirm":1},{"ts":1789392600000,"open":"2503.03","high":"2516.78","low":"2494.15","close":"2499.52","volume":"1784206.06","vol_ccy":"178420.606","vol_ccy_quote":"447275887.79297","confirm":1},{"ts":1789394400000,"open":"2499.52","high":"2515.18","low":"2493.26","close":"2503.81","volume":"997429.42","vol_ccy":"99742.942","vol_ccy_quote":"249980264.92743","confirm":1},{"ts":1789396200000,"open":"2503.82","high":"2511.86","low":"2494.77","close":"2500.54","volume":"935055.24","vol_ccy":"93505.524","vol_ccy_quote":"233971105.77117","confirm":1},{"ts":1789398000000,"open":"2500.54","high":"2508.51","low":"2495.04","close":"2499.71","volume":"503947.01","vol_ccy":"50394.701","vol_ccy_quote":"126106534.48488","confirm":1},{"ts":1789399800000,"open":"2499.71","high":"2512","low":"2497.51","close":"2507.18","volume":"509443.35","vol_ccy":"50944.335","vol_ccy_quote":"127670232.09282","confirm":1},{"ts":1789401600000,"open":"2507.17","high":"2531.92","low":"2503.01","close":"2520.46","volume":"1140022.16","vol_ccy":"114002.216","vol_ccy_quote":"287322293.84725","confirm":1},{"ts":1789403400000,"open":"2520.45","high":"2537.51","low":"2519.52","close":"2527.99","volume":"822215.11","vol_ccy":"82221.511","vol_ccy_quote":"207934761.12297","confirm":1},{"ts":1789405200000,"open":"2528","high":"2534.5","low":"2524.08","close":"2529.07","volume":"465463.71","vol_ccy":"46546.371","vol_ccy_quote":"117727194.22314","confirm":1},{"ts":1789407000000,"open":"2529.08","high":"2534.52","low":"2521.37","close":"2532.25","volume":"446893","vol_ccy":"44689.3","vol_ccy_quote":"112922561.71215","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2538.75","low":"2528.5","close":"2538","volume":"484931.13","vol_ccy":"48493.113","vol_ccy_quote":"122899820.16516","confirm":1},{"ts":1789410600000,"open":"2538","high":"2543.62","low":"2533.03","close":"2537.35","volume":"629554.17","vol_ccy":"62955.417","vol_ccy_quote":"159855938.93372","confirm":1},{"ts":1789412400000,"open":"2537.36","high":"2549","low":"2532.89","close":"2543.69","volume":"881993.88","vol_ccy":"88199.388","vol_ccy_quote":"224139565.87473","confirm":1},{"ts":1789414200000,"open":"2543.7","high":"2544.79","low":"2535","close":"2538.61","volume":"431590.88","vol_ccy":"43159.088","vol_ccy_quote":"109647481.60044","confirm":1},{"ts":1789416000000,"open":"2538.62","high":"2615","low":"2538.61","close":"2598.18","volume":"3284138.85","vol_ccy":"328413.885","vol_ccy_quote":"848407290.76797","confirm":1},{"ts":1789417800000,"open":"2598.19","high":"2602.24","low":"2566.08","close":"2569.95","volume":"1117757.53","vol_ccy":"111775.753","vol_ccy_quote":"288863933.884","confirm":1},{"ts":1789419600000,"open":"2569.95","high":"2571.14","low":"2537.96","close":"2554.81","volume":"1583393.92","vol_ccy":"158339.392","vol_ccy_quote":"404489461.46326","confirm":1},{"ts":1789421400000,"open":"2554.82","high":"2558.49","low":"2542","close":"2545.92","volume":"533477.93","vol_ccy":"53347.793","vol_ccy_quote":"135904162.7368","confirm":1},{"ts":1789423200000,"open":"2545.92","high":"2556.18","low":"2540.61","close":"2543.7","volume":"539784.94","vol_ccy":"53978.494","vol_ccy_quote":"137505298.37244","confirm":1},{"ts":1789425000000,"open":"2543.7","high":"2543.71","low":"2530.87","close":"2532.25","volume":"533879.16","vol_ccy":"53387.916","vol_ccy_quote":"135406003.56174","confirm":1},{"ts":1789426800000,"open":"2532.25","high":"2533.75","low":"2521.16","close":"2523.95","volume":"571570.53","vol_ccy":"57157.053","vol_ccy_quote":"144374285.48782","confirm":1},{"ts":1789428600000,"open":"2523.94","high":"2523.94","low":"2512","close":"2514.19","volume":"684225.82","vol_ccy":"68422.582","vol_ccy_quote":"172201874.47433","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2516.53","low":"2505.06","close":"2508.76","volume":"620106.84","vol_ccy":"62010.684","vol_ccy_quote":"155678611.95903","confirm":1},{"ts":1789432200000,"open":"2508.76","high":"2515.99","low":"2508.61","close":"2514.85","volume":"455237.16","vol_ccy":"45523.716","vol_ccy_quote":"114407051.57198","confirm":1},{"ts":1789434000000,"open":"2514.86","high":"2517.19","low":"2506.8","close":"2509.98","volume":"529009.44","vol_ccy":"52900.944","vol_ccy_quote":"132869628.54816","confirm":1},{"ts":1789435800000,"open":"2509.97","high":"2518.73","low":"2508.8","close":"2514.24","volume":"303431.29","vol_ccy":"30343.129","vol_ccy_quote":"76302540.15931","confirm":1},{"ts":1789437600000,"open":"2514.23","high":"2518.57","low":"2513.29","close":"2515.44","volume":"189788.65","vol_ccy":"18978.865","vol_ccy_quote":"47761918.07326","confirm":1},{"ts":1789439400000,"open":"2515.44","high":"2516.34","low":"2508.13","close":"2511.33","volume":"291065.84","vol_ccy":"29106.584","vol_ccy_quote":"73107520.39528","confirm":1},{"ts":1789441200000,"open":"2511.34","high":"2511.34","low":"2493.38","close":"2501.43","volume":"1000231.99","vol_ccy":"100023.199","vol_ccy_quote":"250140989.31419","confirm":1},{"ts":1789443000000,"open":"2501.42","high":"2504.53","low":"2496.5","close":"2497.72","volume":"292092.79","vol_ccy":"29209.279","vol_ccy_quote":"73062691.44831","confirm":1},{"ts":1789444800000,"open":"2497.72","high":"2499.38","low":"2491.81","close":"2492.71","volume":"360174.21","vol_ccy":"36017.421","vol_ccy_quote":"89894025.82932","confirm":1},{"ts":1789446600000,"open":"2492.72","high":"2494.2","low":"2488.5","close":"2489.53","volume":"402523.27","vol_ccy":"40252.327","vol_ccy_quote":"100282700.59915","confirm":1},{"ts":1789448400000,"open":"2489.53","high":"2492.82","low":"2476.24","close":"2487.32","volume":"943189.7","vol_ccy":"94318.97","vol_ccy_quote":"234233874.92406","confirm":1},{"ts":1789450200000,"open":"2487.32","high":"2496.76","low":"2484.47","close":"2495.14","volume":"528407.26","vol_ccy":"52840.726","vol_ccy_quote":"131631071.54814","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2487.01","close":"2487.76","volume":"558829.21","vol_ccy":"55882.921","vol_ccy_quote":"139423953.3076","confirm":1},{"ts":1789453800000,"open":"2487.76","high":"2489.54","low":"2480.45","close":"2484.92","volume":"467062.85","vol_ccy":"46706.285","vol_ccy_quote":"116088265.99072","confirm":1},{"ts":1789455600000,"open":"2484.91","high":"2484.92","low":"2475.81","close":"2482.36","volume":"548033.15","vol_ccy":"54803.315","vol_ccy_quote":"135950643.8118","confirm":1},{"ts":1789457400000,"open":"2482.36","high":"2482.4","low":"2467.07","close":"2472.9","volume":"1101465.33","vol_ccy":"110146.533","vol_ccy_quote":"272523812.60647","confirm":1},{"ts":1789459200000,"open":"2472.9","high":"2473.41","low":"2463.12","close":"2471.28","volume":"816017.54","vol_ccy":"81601.754","vol_ccy_quote":"201418871.52852","confirm":1},{"ts":1789461000000,"open":"2471.29","high":"2476.54","low":"2468.89","close":"2476.19","volume":"489158.14","vol_ccy":"48915.814","vol_ccy_quote":"121000486.69764","confirm":1},{"ts":1789462800000,"open":"2476.2","high":"2476.2","low":"2471.66","close":"2474.03","volume":"303680.36","vol_ccy":"30368.036","vol_ccy_quote":"75105406.44315","confirm":1},{"ts":1789464600000,"open":"2474.02","high":"2479.4","low":"2472.5","close":"2473.15","volume":"370448.44","vol_ccy":"37044.844","vol_ccy_quote":"91715396.79316","confirm":1},{"ts":1789466400000,"open":"2473.15","high":"2477.55","low":"2470.48","close":"2473.19","volume":"288137.57","vol_ccy":"28813.757","vol_ccy_quote":"71284779.37587","confirm":1},{"ts":1789468200000,"open":"2473.18","high":"2485.85","low":"2472.36","close":"2482.51","volume":"416229.37","vol_ccy":"41622.937","vol_ccy_quote":"103232945.45224","confirm":1},{"ts":1789470000000,"open":"2482.52","high":"2487.18","low":"2478.68","close":"2479.17","volume":"384744.23","vol_ccy":"38474.423","vol_ccy_quote":"95521462.28009","confirm":1},{"ts":1789471800000,"open":"2479.17","high":"2479.94","low":"2471.55","close":"2475.32","volume":"423243","vol_ccy":"42324.3","vol_ccy_quote":"104728796.48355","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2480.49","low":"2474.06","close":"2478.13","volume":"326795.08","vol_ccy":"32679.508","vol_ccy_quote":"80970386.01402","confirm":1},{"ts":1789475400000,"open":"2478.12","high":"2485","low":"2473.52","close":"2478","volume":"398962.28","vol_ccy":"39896.228","vol_ccy_quote":"98900164.14081","confirm":1},{"ts":1789477200000,"open":"2478.01","high":"2485.83","low":"2476","close":"2477.5","volume":"358430.96","vol_ccy":"35843.096","vol_ccy_quote":"88877487.13369","confirm":1},{"ts":1789479000000,"open":"2477.5","high":"2477.5","low":"2430.31","close":"2452.78","volume":"4046477.08","vol_ccy":"404647.708","vol_ccy_quote":"991537560.41436","confirm":1},{"ts":1789480800000,"open":"2452.77","high":"2456.91","low":"2433.88","close":"2437.83","volume":"1371921.3","vol_ccy":"137192.13","vol_ccy_quote":"335452289.35348","confirm":1},{"ts":1789482600000,"open":"2437.83","high":"2438.11","low":"2387.02","close":"2406.73","volume":"4957993.85","vol_ccy":"495799.385","vol_ccy_quote":"1195110405.13634","confirm":1},{"ts":1789484400000,"open":"2406.73","high":"2428.75","low":"2396.32","close":"2424.17","volume":"1877332.97","vol_ccy":"187733.297","vol_ccy_quote":"453347991.97103","confirm":1},{"ts":1789486200000,"open":"2424.17","high":"2431.53","low":"2421.3","close":"2423.26","volume":"902614.34","vol_ccy":"90261.434","vol_ccy_quote":"219017017.64667","confirm":1},{"ts":1789488000000,"open":"2423.26","high":"2424.28","low":"2411.32","close":"2423.01","volume":"746029.23","vol_ccy":"74602.923","vol_ccy_quote":"180417579.01506","confirm":1},{"ts":1789489800000,"open":"2423.01","high":"2424.84","low":"2416.26","close":"2421.19","volume":"305326.35","vol_ccy":"30532.635","vol_ccy_quote":"73912917.0213","confirm":1},{"ts":1789491600000,"open":"2421.18","high":"2424.54","low":"2411.51","close":"2423.88","volume":"387953.51","vol_ccy":"38795.351","vol_ccy_quote":"93773738.34284","confirm":1},{"ts":1789493400000,"open":"2423.87","high":"2447.81","low":"2422.32","close":"2440.08","volume":"1777913.76","vol_ccy":"177791.376","vol_ccy_quote":"433105526.98057","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2446.46","low":"2420.39","close":"2434.42","volume":"1227157.74","vol_ccy":"122715.774","vol_ccy_quote":"298486894.66077","confirm":1},{"ts":1789497000000,"open":"2434.42","high":"2435.9","low":"2356.18","close":"2401.68","volume":"7768379.62","vol_ccy":"776837.962","vol_ccy_quote":"1856587601.45366","confirm":1},{"ts":1789498800000,"open":"2401.69","high":"2419","low":"2396.21","close":"2403.29","volume":"1528656.78","vol_ccy":"152865.678","vol_ccy_quote":"368019038.9812","confirm":1},{"ts":1789500600000,"open":"2403.28","high":"2415.96","low":"2396.62","close":"2415.52","volume":"589484.97","vol_ccy":"58948.497","vol_ccy_quote":"141847066.74985","confirm":1},{"ts":1789502400000,"open":"2415.52","high":"2417.97","low":"2397.6","close":"2398.1","volume":"470628.35","vol_ccy":"47062.835","vol_ccy_quote":"113221126.58248","confirm":1},{"ts":1789504200000,"open":"2398.1","high":"2410.21","low":"2393.16","close":"2406.52","volume":"415581.61","vol_ccy":"41558.161","vol_ccy_quote":"99840073.01713","confirm":1},{"ts":1789506000000,"open":"2406.52","high":"2406.72","low":"2394.53","close":"2397.27","volume":"319271.13","vol_ccy":"31927.113","vol_ccy_quote":"76626608.37416","confirm":1},{"ts":1789507800000,"open":"2397.27","high":"2401.36","low":"2387.52","close":"2389.47","volume":"309469.18","vol_ccy":"30946.918","vol_ccy_quote":"74088265.67588","confirm":1},{"ts":1789509600000,"open":"2389.47","high":"2397.77","low":"2380.26","close":"2392.91","volume":"683153.5","vol_ccy":"68315.35","vol_ccy_quote":"163111633.96877","confirm":1},{"ts":1789511400000,"open":"2392.9","high":"2402.2","low":"2392.73","close":"2395.69","volume":"281035.92","vol_ccy":"28103.592","vol_ccy_quote":"67379153.19021","confirm":1},{"ts":1789513200000,"open":"2395.68","high":"2411.7","low":"2395.27","close":"2405.05","volume":"577481.62","vol_ccy":"57748.162","vol_ccy_quote":"138950098.53202","confirm":1},{"ts":1789515000000,"open":"2405.05","high":"2405.06","low":"2396.25","close":"2397.08","volume":"322887.03","vol_ccy":"32288.703","vol_ccy_quote":"77482635.97282","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2404.52","low":"2396.22","close":"2403.82","volume":"264349.12","vol_ccy":"26434.912","vol_ccy_quote":"63485911.1743","confirm":1},{"ts":1789518600000,"open":"2403.82","high":"2404.82","low":"2397.63","close":"2398","volume":"225061.78","vol_ccy":"22506.178","vol_ccy_quote":"54039901.67102","confirm":1},{"ts":1789520400000,"open":"2398","high":"2407.1","low":"2394.08","close":"2402.69","volume":"286229.66","vol_ccy":"28622.966","vol_ccy_quote":"68702690.82038","confirm":1},{"ts":1789522200000,"open":"2402.68","high":"2402.68","low":"2388.89","close":"2389.72","volume":"449796.16","vol_ccy":"44979.616","vol_ccy_quote":"107698489.88802","confirm":1},{"ts":1789524000000,"open":"2389.71","high":"2401.24","low":"2386.71","close":"2401.24","volume":"331328.3","vol_ccy":"33132.83","vol_ccy_quote":"79318652.44193","confirm":1},{"ts":1789525800000,"open":"2401.25","high":"2411.14","low":"2398.37","close":"2401.78","volume":"500715.91","vol_ccy":"50071.591","vol_ccy_quote":"120419412.0046","confirm":1},{"ts":1789527600000,"open":"2401.78","high":"2410.4","low":"2399.6","close":"2403.21","volume":"319349.82","vol_ccy":"31934.982","vol_ccy_quote":"76832759.58899","confirm":1},{"ts":1789529400000,"open":"2403.21","high":"2405.76","low":"2399.22","close":"2400.83","volume":"211634.05","vol_ccy":"21163.405","vol_ccy_quote":"50821221.86937","confirm":1},{"ts":1789531200000,"open":"2400.83","high":"2408.64","low":"2400.83","close":"2403.12","volume":"202195.52","vol_ccy":"20219.552","vol_ccy_quote":"48611545.07246","confirm":1},{"ts":1789533000000,"open":"2403.12","high":"2408.88","low":"2401.02","close":"2402.36","volume":"258090.38","vol_ccy":"25809.038","vol_ccy_quote":"62063913.96625","confirm":1},{"ts":1789534800000,"open":"2402.37","high":"2403.56","low":"2391.42","close":"2403.31","volume":"375404.2","vol_ccy":"37540.42","vol_ccy_quote":"90010449.84276","confirm":1},{"ts":1789536600000,"open":"2403.31","high":"2406.21","low":"2401.54","close":"2405.99","volume":"186291.31","vol_ccy":"18629.131","vol_ccy_quote":"44788212.16813","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2407.93","low":"2399.44","close":"2400.03","volume":"179587.03","vol_ccy":"17958.703","vol_ccy_quote":"43168687.56375","confirm":1},{"ts":1789540200000,"open":"2400.02","high":"2406.6","low":"2392.5","close":"2405.32","volume":"393584.25","vol_ccy":"39358.425","vol_ccy_quote":"94386298.82924","confirm":1},{"ts":1789542000000,"open":"2405.33","high":"2409.96","low":"2396.87","close":"2398.28","volume":"593596.73","vol_ccy":"59359.673","vol_ccy_quote":"142644565.0713","confirm":1},{"ts":1789543800000,"open":"2398.27","high":"2400.45","low":"2395.11","close":"2395.68","volume":"244634.04","vol_ccy":"24463.404","vol_ccy_quote":"58659930.96543","confirm":1},{"ts":1789545600000,"open":"2395.69","high":"2395.92","low":"2380.44","close":"2387.83","volume":"1110494.05","vol_ccy":"111049.405","vol_ccy_quote":"265209823.26849","confirm":1},{"ts":1789547400000,"open":"2387.82","high":"2402.61","low":"2387.56","close":"2401.86","volume":"424889.29","vol_ccy":"42488.929","vol_ccy_quote":"101786339.14547","confirm":1},{"ts":1789549200000,"open":"2401.85","high":"2406.2","low":"2397.68","close":"2401.1","volume":"477459.21","vol_ccy":"47745.921","vol_ccy_quote":"114690330.1892","confirm":1},{"ts":1789551000000,"open":"2401.1","high":"2405.29","low":"2400.11","close":"2404.58","volume":"158010.99","vol_ccy":"15801.099","vol_ccy_quote":"37969978.25489","confirm":1},{"ts":1789552800000,"open":"2404.58","high":"2405.5","low":"2396.18","close":"2401.61","volume":"315234.67","vol_ccy":"31523.467","vol_ccy_quote":"75679559.21751","confirm":1},{"ts":1789554600000,"open":"2401.6","high":"2406","low":"2400.5","close":"2405.02","volume":"233290.91","vol_ccy":"23329.091","vol_ccy_quote":"56072144.52965","confirm":1},{"ts":1789556400000,"open":"2405.02","high":"2407.98","low":"2401.55","close":"2405.9","volume":"341315.55","vol_ccy":"34131.555","vol_ccy_quote":"82083383.01783","confirm":1},{"ts":1789558200000,"open":"2405.9","high":"2429.99","low":"2405.57","close":"2421.07","volume":"1470491.41","vol_ccy":"147049.141","vol_ccy_quote":"355593133.24508","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2403.87","close":"2405.98","volume":"728062.13","vol_ccy":"72806.213","vol_ccy_quote":"175663694.85867","confirm":1},{"ts":1789561800000,"open":"2405.98","high":"2409.87","low":"2401.57","close":"2405.65","volume":"467382.9","vol_ccy":"46738.29","vol_ccy_quote":"112444834.25779","confirm":1},{"ts":1789563600000,"open":"2405.65","high":"2405.76","low":"2393.5","close":"2399.65","volume":"823119.64","vol_ccy":"82311.964","vol_ccy_quote":"197497051.38039","confirm":1},{"ts":1789565400000,"open":"2399.66","high":"2403.17","low":"2388","close":"2393.15","volume":"908029.82","vol_ccy":"90802.982","vol_ccy_quote":"217520570.20453","confirm":1},{"ts":1789567200000,"open":"2393.16","high":"2398.32","low":"2382.06","close":"2397.11","volume":"1039387","vol_ccy":"103938.7","vol_ccy_quote":"248347501.67784","confirm":1},{"ts":1789569000000,"open":"2397.11","high":"2397.71","low":"2377.03","close":"2389.6","volume":"1025074.75","vol_ccy":"102507.475","vol_ccy_quote":"244529859.35764","confirm":1},{"ts":1789570800000,"open":"2389.61","high":"2395.43","low":"2385.48","close":"2386.36","volume":"505490.49","vol_ccy":"50549.049","vol_ccy_quote":"120836169.08229","confirm":1},{"ts":1789572600000,"open":"2386.36","high":"2401.3","low":"2382.75","close":"2391.65","volume":"765135.15","vol_ccy":"76513.515","vol_ccy_quote":"183092629.09107","confirm":1},{"ts":1789574400000,"open":"2391.66","high":"2398.5","low":"2387.06","close":"2395.19","volume":"469768.78","vol_ccy":"46976.878","vol_ccy_quote":"112441748.6329","confirm":1},{"ts":1789576200000,"open":"2395.19","high":"2397","low":"2385.72","close":"2390.64","volume":"342089.76","vol_ccy":"34208.976","vol_ccy_quote":"81778600.40799","confirm":1},{"ts":1789578000000,"open":"2390.64","high":"2393.17","low":"2385.24","close":"2387.66","volume":"263190.26","vol_ccy":"26319.026","vol_ccy_quote":"62881928.37266","confirm":1},{"ts":1789579800000,"open":"2387.66","high":"2395.74","low":"2370.13","close":"2389.92","volume":"1563280.58","vol_ccy":"156328.058","vol_ccy_quote":"372051808.71417","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2429.29","low":"2367.5","close":"2411.26","volume":"5177772.98","vol_ccy":"517777.298","vol_ccy_quote":"1243435217.02537","confirm":1},{"ts":1789583400000,"open":"2411.29","high":"2421.6","low":"2366.01","close":"2397.27","volume":"3543549.08","vol_ccy":"354354.908","vol_ccy_quote":"849454678.68995","confirm":1},{"ts":1789585200000,"open":"2397.27","high":"2417.24","low":"2375.8","close":"2387.25","volume":"1654187.43","vol_ccy":"165418.743","vol_ccy_quote":"396780111.45274","confirm":1},{"ts":1789587000000,"open":"2387.26","high":"2410.68","low":"2380.44","close":"2407.48","volume":"998168.79","vol_ccy":"99816.879","vol_ccy_quote":"239652087.28206","confirm":1},{"ts":1789588800000,"open":"2407.48","high":"2418.99","low":"2403.68","close":"2410.63","volume":"593382.15","vol_ccy":"59338.215","vol_ccy_quote":"143147088.47182","confirm":1},{"ts":1789590600000,"open":"2410.63","high":"2414.45","low":"2403.27","close":"2409.94","volume":"242883.53","vol_ccy":"24288.353","vol_ccy_quote":"58500620.92345","confirm":1},{"ts":1789592400000,"open":"2409.95","high":"2412.37","low":"2404.07","close":"2404.67","volume":"107245.61","vol_ccy":"10724.561","vol_ccy_quote":"25832168.2228","confirm":1},{"ts":1789594200000,"open":"2404.68","high":"2407.19","low":"2398.56","close":"2403.76","volume":"206829.68","vol_ccy":"20682.968","vol_ccy_quote":"49684499.89875","confirm":1},{"ts":1789596000000,"open":"2403.75","high":"2404.92","low":"2386.99","close":"2393.29","volume":"442401.92","vol_ccy":"44240.192","vol_ccy_quote":"105880448.03395","confirm":1},{"ts":1789597800000,"open":"2393.29","high":"2397.99","low":"2390.01","close":"2391.12","volume":"161713.33","vol_ccy":"16171.333","vol_ccy_quote":"38695719.74899","confirm":1},{"ts":1789599600000,"open":"2391.12","high":"2414.35","low":"2388.5","close":"2412.13","volume":"475180.48","vol_ccy":"47518.048","vol_ccy_quote":"114260064.22198","confirm":1},{"ts":1789601400000,"open":"2412.13","high":"2422","low":"2410.8","close":"2417.38","volume":"589701.01","vol_ccy":"58970.101","vol_ccy_quote":"142541991.30788","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2425.41","low":"2414.63","close":"2420.94","volume":"345380.22","vol_ccy":"34538.022","vol_ccy_quote":"83605812.20103","confirm":1},{"ts":1789605000000,"open":"2420.94","high":"2426.69","low":"2417.55","close":"2417.55","volume":"336378.23","vol_ccy":"33637.823","vol_ccy_quote":"81488430.76883","confirm":1},{"ts":1789606800000,"open":"2417.56","high":"2440","low":"2412.45","close":"2437.75","volume":"1048519.87","vol_ccy":"104851.987","vol_ccy_quote":"254706553.14042","confirm":1},{"ts":1789608600000,"open":"2437.76","high":"2445.57","low":"2425.98","close":"2426.69","volume":"858391.41","vol_ccy":"85839.141","vol_ccy_quote":"209066992.55942","confirm":1},{"ts":1789610400000,"open":"2426.69","high":"2428.1","low":"2415","close":"2421.69","volume":"604965.9","vol_ccy":"60496.59","vol_ccy_quote":"146420043.95093","confirm":1},{"ts":1789612200000,"open":"2421.68","high":"2432","low":"2419.63","close":"2427.88","volume":"438846.92","vol_ccy":"43884.692","vol_ccy_quote":"106533870.0517","confirm":1},{"ts":1789614000000,"open":"2427.88","high":"2437.77","low":"2427.88","close":"2435.41","volume":"239840.73","vol_ccy":"23984.073","vol_ccy_quote":"58359694.1835","confirm":1},{"ts":1789615800000,"open":"2435.41","high":"2437.91","low":"2432.78","close":"2434.36","volume":"221934.1","vol_ccy":"22193.41","vol_ccy_quote":"54051112.95373","confirm":1},{"ts":1789617600000,"open":"2434.37","high":"2434.99","low":"2424.5","close":"2425.01","volume":"248330.78","vol_ccy":"24833.078","vol_ccy_quote":"60308345.71013","confirm":1},{"ts":1789619400000,"open":"2425.01","high":"2443.48","low":"2423.47","close":"2441","volume":"588752.36","vol_ccy":"58875.236","vol_ccy_quote":"143456966.78709","confirm":1},{"ts":1789621200000,"open":"2441.01","high":"2446.56","low":"2437","close":"2441.9","volume":"472024.78","vol_ccy":"47202.478","vol_ccy_quote":"115243399.39502","confirm":1},{"ts":1789623000000,"open":"2441.9","high":"2441.91","low":"2435.04","close":"2435.89","volume":"231377.59","vol_ccy":"23137.759","vol_ccy_quote":"56415217.8108","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2441.9","low":"2434.66","close":"2439.52","volume":"194267.28","vol_ccy":"19426.728","vol_ccy_quote":"47359137.85615","confirm":1},{"ts":1789626600000,"open":"2439.52","high":"2445.55","low":"2438.36","close":"2440.2","volume":"263947.51","vol_ccy":"26394.751","vol_ccy_quote":"64467523.08023","confirm":1},{"ts":1789628400000,"open":"2440.2","high":"2454.88","low":"2439.64","close":"2447.19","volume":"821920.41","vol_ccy":"82192.041","vol_ccy_quote":"201298281.07822","confirm":1},{"ts":1789630200000,"open":"2447.2","high":"2448.03","low":"2441.73","close":"2443.54","volume":"304518.33","vol_ccy":"30451.833","vol_ccy_quote":"74459121.57541","confirm":1},{"ts":1789632000000,"open":"2443.53","high":"2445.63","low":"2436.54","close":"2438.55","volume":"361614.21","vol_ccy":"36161.421","vol_ccy_quote":"88262122.46971","confirm":1},{"ts":1789633800000,"open":"2438.56","high":"2445.5","low":"2436.12","close":"2444.44","volume":"247417.87","vol_ccy":"24741.787","vol_ccy_quote":"60414681.45302","confirm":1},{"ts":1789635600000,"open":"2444.45","high":"2448.56","low":"2443.77","close":"2444.05","volume":"202702.29","vol_ccy":"20270.229","vol_ccy_quote":"49577367.72195","confirm":1},{"ts":1789637400000,"open":"2444.06","high":"2447.89","low":"2437.06","close":"2437.61","volume":"438101.05","vol_ccy":"43810.105","vol_ccy_quote":"106974578.52709","confirm":1},{"ts":1789639200000,"open":"2437.61","high":"2438.4","low":"2430.11","close":"2432.45","volume":"488725.3","vol_ccy":"48872.53","vol_ccy_quote":"118926759.76754","confirm":1},{"ts":1789641000000,"open":"2432.46","high":"2434.9","low":"2428.4","close":"2434.64","volume":"272793.26","vol_ccy":"27279.326","vol_ccy_quote":"66337496.16105","confirm":1},{"ts":1789642800000,"open":"2434.64","high":"2438.2","low":"2433.06","close":"2436.09","volume":"263823.09","vol_ccy":"26382.309","vol_ccy_quote":"64255746.73132","confirm":1},{"ts":1789644600000,"open":"2436.09","high":"2442.54","low":"2426.26","close":"2441.48","volume":"565274.11","vol_ccy":"56527.411","vol_ccy_quote":"137543467.96652","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2472","low":"2438.06","close":"2471.46","volume":"2031568.74","vol_ccy":"203156.874","vol_ccy_quote":"499038628.5912","confirm":1},{"ts":1789648200000,"open":"2471.45","high":"2479.99","low":"2458.02","close":"2458.97","volume":"1311763.55","vol_ccy":"131176.355","vol_ccy_quote":"323603195.31886","confirm":1},{"ts":1789650000000,"open":"2458.96","high":"2464.2","low":"2450.2","close":"2451.49","volume":"683898.02","vol_ccy":"68389.802","vol_ccy_quote":"167963716.9526","confirm":1},{"ts":1789651800000,"open":"2451.5","high":"2463.14","low":"2431.32","close":"2461.45","volume":"2101137.05","vol_ccy":"210113.705","vol_ccy_quote":"513878166.07618","confirm":1},{"ts":1789653600000,"open":"2461.45","high":"2482.97","low":"2449.26","close":"2475.89","volume":"2123832.77","vol_ccy":"212383.277","vol_ccy_quote":"524670186.8816","confirm":1},{"ts":1789655400000,"open":"2475.89","high":"2479.93","low":"2460.1","close":"2460.29","volume":"943438.1","vol_ccy":"94343.81","vol_ccy_quote":"232889272.32293","confirm":1},{"ts":1789657200000,"open":"2460.3","high":"2460.87","low":"2446.81","close":"2454.9","volume":"832822.83","vol_ccy":"83282.283","vol_ccy_quote":"204224325.15416","confirm":1},{"ts":1789659000000,"open":"2454.9","high":"2477.68","low":"2453.66","close":"2469.2","volume":"906087.14","vol_ccy":"90608.714","vol_ccy_quote":"223608596.38439","confirm":1},{"ts":1789660800000,"open":"2469.2","high":"2472.5","low":"2464.87","close":"2467.8","volume":"360254.5","vol_ccy":"36025.45","vol_ccy_quote":"88924479.35144","confirm":1},{"ts":1789662600000,"open":"2467.8","high":"2469.77","low":"2453.11","close":"2469.58","volume":"649990.9","vol_ccy":"64999.09","vol_ccy_quote":"160044921.27702","confirm":1},{"ts":1789664400000,"open":"2469.58","high":"2475.89","low":"2465.9","close":"2472.33","volume":"478103.34","vol_ccy":"47810.334","vol_ccy_quote":"118161486.35668","confirm":1},{"ts":1789666200000,"open":"2472.32","high":"2472.49","low":"2458.45","close":"2461.89","volume":"391732.67","vol_ccy":"39173.267","vol_ccy_quote":"96561645.75186","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.71","low":"2458.13","close":"2459.83","volume":"164696.65","vol_ccy":"16469.665","vol_ccy_quote":"40523167.25187","confirm":1},{"ts":1789669800000,"open":"2459.82","high":"2460.8","low":"2447.98","close":"2450.68","volume":"484036.98","vol_ccy":"48403.698","vol_ccy_quote":"118773167.61705","confirm":1},{"ts":1789671600000,"open":"2450.69","high":"2454.34","low":"2448.62","close":"2452.08","volume":"222478.36","vol_ccy":"22247.836","vol_ccy_quote":"54548431.265","confirm":1},{"ts":1789673400000,"open":"2452.07","high":"2454.36","low":"2443.46","close":"2448.04","volume":"339265.79","vol_ccy":"33926.579","vol_ccy_quote":"83072029.91256","confirm":1},{"ts":1789675200000,"open":"2448.04","high":"2458.08","low":"2446.3","close":"2456.58","volume":"154570.97","vol_ccy":"15457.097","vol_ccy_quote":"37912813.40408","confirm":1},{"ts":1789677000000,"open":"2456.58","high":"2457.05","low":"2447.1","close":"2452.37","volume":"163854.94","vol_ccy":"16385.494","vol_ccy_quote":"40167910.24105","confirm":1},{"ts":1789678800000,"open":"2452.36","high":"2455.31","low":"2449.15","close":"2451.54","volume":"146207.81","vol_ccy":"14620.781","vol_ccy_quote":"35844538.56285","confirm":1},{"ts":1789680600000,"open":"2451.54","high":"2452.65","low":"2446.34","close":"2446.35","volume":"117093.67","vol_ccy":"11709.367","vol_ccy_quote":"28679868.11416","confirm":1},{"ts":1789682400000,"open":"2446.35","high":"2448.71","low":"2436.47","close":"2437.8","volume":"425937.87","vol_ccy":"42593.787","vol_ccy_quote":"104025952.45376","confirm":1},{"ts":1789684200000,"open":"2437.8","high":"2447","low":"2436.33","close":"2444.85","volume":"262640.09","vol_ccy":"26264.009","vol_ccy_quote":"64168359.78005","confirm":1},{"ts":1789686000000,"open":"2444.84","high":"2449.11","low":"2443.15","close":"2448.4","volume":"215059.27","vol_ccy":"21505.927","vol_ccy_quote":"52629668.0505","confirm":1},{"ts":1789687800000,"open":"2448.4","high":"2449.8","low":"2445.06","close":"2446.27","volume":"160953.56","vol_ccy":"16095.356","vol_ccy_quote":"39391273.59894","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2447.16","low":"2435.55","close":"2439.57","volume":"331727.1","vol_ccy":"33172.71","vol_ccy_quote":"80975000.21795","confirm":1},{"ts":1789691400000,"open":"2439.57","high":"2447.81","low":"2438.15","close":"2447.47","volume":"257327.42","vol_ccy":"25732.742","vol_ccy_quote":"62862980.553","confirm":1},{"ts":1789693200000,"open":"2447.47","high":"2452.85","low":"2444.53","close":"2450","volume":"351158.41","vol_ccy":"35115.841","vol_ccy_quote":"86004328.33263","confirm":1},{"ts":1789695000000,"open":"2450","high":"2459.5","low":"2449.75","close":"2456.59","volume":"347044.6","vol_ccy":"34704.46","vol_ccy_quote":"85213414.36922","confirm":1},{"ts":1789696800000,"open":"2456.6","high":"2462","low":"2451.37","close":"2459.99","volume":"520403.69","vol_ccy":"52040.369","vol_ccy_quote":"127868090.99597","confirm":1},{"ts":1789698600000,"open":"2460","high":"2465.79","low":"2459.99","close":"2461.88","volume":"422232.58","vol_ccy":"42223.258","vol_ccy_quote":"103999473.82881","confirm":1},{"ts":1789700400000,"open":"2461.89","high":"2484.73","low":"2460.74","close":"2473.97","volume":"1261700.93","vol_ccy":"126170.093","vol_ccy_quote":"312151359.31708","confirm":1},{"ts":1789702200000,"open":"2473.97","high":"2479.9","low":"2468.39","close":"2477.96","volume":"487736.79","vol_ccy":"48773.679","vol_ccy_quote":"120713366.11465","confirm":1},{"ts":1789704000000,"open":"2477.96","high":"2482","low":"2469.8","close":"2471.26","volume":"504520.15","vol_ccy":"50452.015","vol_ccy_quote":"124880167.33897","confirm":1},{"ts":1789705800000,"open":"2471.26","high":"2481.48","low":"2468.57","close":"2481.47","volume":"382809.8","vol_ccy":"38280.98","vol_ccy_quote":"94730901.38061","confirm":1},{"ts":1789707600000,"open":"2481.47","high":"2492.46","low":"2475.95","close":"2483.85","volume":"864643.06","vol_ccy":"86464.306","vol_ccy_quote":"214889318.38447","confirm":1},{"ts":1789709400000,"open":"2483.85","high":"2489.45","low":"2477.74","close":"2479.59","volume":"338944.53","vol_ccy":"33894.453","vol_ccy_quote":"84176334.85067","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2487.05","low":"2479.59","close":"2482.13","volume":"359888.82","vol_ccy":"35988.882","vol_ccy_quote":"89407710.31547","confirm":1},{"ts":1789713000000,"open":"2482.12","high":"2487.22","low":"2481.25","close":"2486.21","volume":"249597.14","vol_ccy":"24959.714","vol_ccy_quote":"62000478.03295","confirm":1},{"ts":1789714800000,"open":"2486.21","high":"2497.87","low":"2484.72","close":"2492.53","volume":"1040559.68","vol_ccy":"104055.968","vol_ccy_quote":"259346472.41263","confirm":1},{"ts":1789716600000,"open":"2492.54","high":"2494","low":"2486.39","close":"2489","volume":"388812.4","vol_ccy":"38881.24","vol_ccy_quote":"96827981.6985","confirm":1},{"ts":1789718400000,"open":"2488.99","high":"2507.3","low":"2484.41","close":"2496.72","volume":"1122358.91","vol_ccy":"112235.891","vol_ccy_quote":"280271108.22668","confirm":1},{"ts":1789720200000,"open":"2496.72","high":"2504.97","low":"2492.61","close":"2504.25","volume":"510154.55","vol_ccy":"51015.455","vol_ccy_quote":"127430362.92357","confirm":1},{"ts":1789722000000,"open":"2504.25","high":"2520","low":"2502.95","close":"2507.15","volume":"1921678.18","vol_ccy":"192167.818","vol_ccy_quote":"482795879.50931","confirm":1},{"ts":1789723800000,"open":"2507.15","high":"2507.87","low":"2501","close":"2506.8","volume":"504097.2","vol_ccy":"50409.72","vol_ccy_quote":"126237947.33064","confirm":1},{"ts":1789725600000,"open":"2506.8","high":"2518","low":"2506.54","close":"2516.54","volume":"612183.97","vol_ccy":"61218.397","vol_ccy_quote":"153812002.37173","confirm":1},{"ts":1789727400000,"open":"2516.54","high":"2520.99","low":"2511.58","close":"2512.45","volume":"464250.04","vol_ccy":"46425.004","vol_ccy_quote":"116799166.46665","confirm":1},{"ts":1789729200000,"open":"2512.45","high":"2517.29","low":"2498.18","close":"2502.5","volume":"850085.17","vol_ccy":"85008.517","vol_ccy_quote":"212880018.11689","confirm":1},{"ts":1789731000000,"open":"2502.5","high":"2513.29","low":"2501.59","close":"2506.96","volume":"425583.84","vol_ccy":"42558.384","vol_ccy_quote":"106753144.01115","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2509.7","low":"2498.59","close":"2503.14","volume":"436713.77","vol_ccy":"43671.377","vol_ccy_quote":"109309873.92523","confirm":1},{"ts":1789734600000,"open":"2503.13","high":"2508.25","low":"2499.68","close":"2501.39","volume":"381823.31","vol_ccy":"38182.331","vol_ccy_quote":"95590658.96042","confirm":1},{"ts":1789736400000,"open":"2501.39","high":"2506.32","low":"2493.01","close":"2505.21","volume":"585503.91","vol_ccy":"58550.391","vol_ccy_quote":"146342342.61685","confirm":1},{"ts":1789738200000,"open":"2505.21","high":"2577.35","low":"2503.38","close":"2553.83","volume":"5347600.53","vol_ccy":"534760.053","vol_ccy_quote":"1361010661.07699","confirm":1},{"ts":1789740000000,"open":"2553.83","high":"2582.99","low":"2553.51","close":"2568.68","volume":"2744841.08","vol_ccy":"274484.108","vol_ccy_quote":"704515186.47075","confirm":1},{"ts":1789741800000,"open":"2568.67","high":"2586.92","low":"2561.93","close":"2581.41","volume":"1534720.17","vol_ccy":"153472.017","vol_ccy_quote":"395117142.82301","confirm":1},{"ts":1789743600000,"open":"2581.41","high":"2596.98","low":"2565","close":"2586.99","volume":"1969245.02","vol_ccy":"196924.502","vol_ccy_quote":"508473504.70861","confirm":1},{"ts":1789745400000,"open":"2586.99","high":"2587.67","low":"2568.21","close":"2583.2","volume":"1120787.77","vol_ccy":"112078.777","vol_ccy_quote":"288988352.68655","confirm":1},{"ts":1789747200000,"open":"2583.2","high":"2601.84","low":"2578.16","close":"2598.5","volume":"1545623.41","vol_ccy":"154562.341","vol_ccy_quote":"400808461.93892","confirm":1},{"ts":1789749000000,"open":"2598.5","high":"2609.79","low":"2588.26","close":"2596.37","volume":"1219648.3","vol_ccy":"121964.83","vol_ccy_quote":"317241540.95772","confirm":1},{"ts":1789750800000,"open":"2596.38","high":"2599.72","low":"2584.01","close":"2591.67","volume":"657028.04","vol_ccy":"65702.804","vol_ccy_quote":"170255117.19237","confirm":1},{"ts":1789752600000,"open":"2591.67","high":"2609.9","low":"2584.66","close":"2606.37","volume":"763094.14","vol_ccy":"76309.414","vol_ccy_quote":"198342949.71971","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2611.53","low":"2600","close":"2609.45","volume":"538199.02","vol_ccy":"53819.902","vol_ccy_quote":"140236319.76195","confirm":1},{"ts":1789756200000,"open":"2609.44","high":"2626.7","low":"2605.47","close":"2611.9","volume":"1530545.41","vol_ccy":"153054.541","vol_ccy_quote":"400421009.85783","confirm":1},{"ts":1789758000000,"open":"2611.91","high":"2640.93","low":"2610.7","close":"2635.54","volume":"1412410.87","vol_ccy":"141241.087","vol_ccy_quote":"371372698.44527","confirm":1},{"ts":1789759800000,"open":"2635.54","high":"2646","low":"2626.34","close":"2635.47","volume":"1002836.41","vol_ccy":"100283.641","vol_ccy_quote":"264496253.91773","confirm":1},{"ts":1789761600000,"open":"2635.47","high":"2639.11","low":"2623.66","close":"2627.23","volume":"529115.82","vol_ccy":"52911.582","vol_ccy_quote":"139252013.25544","confirm":1},{"ts":1789763400000,"open":"2627.23","high":"2636.96","low":"2623.37","close":"2630.71","volume":"352018.29","vol_ccy":"35201.829","vol_ccy_quote":"92600691.29369","confirm":1},{"ts":1789765200000,"open":"2630.71","high":"2639.47","low":"2629.28","close":"2631.65","volume":"334523.59","vol_ccy":"33452.359","vol_ccy_quote":"88100629.84597","confirm":1},{"ts":1789767000000,"open":"2631.66","high":"2635.07","low":"2623.95","close":"2625.8","volume":"289266.53","vol_ccy":"28926.653","vol_ccy_quote":"76028598.12068","confirm":1},{"ts":1789768800000,"open":"2625.8","high":"2633.54","low":"2624.64","close":"2631.25","volume":"255384.73","vol_ccy":"25538.473","vol_ccy_quote":"67171073.17403","confirm":1},{"ts":1789770600000,"open":"2631.25","high":"2631.26","low":"2616.59","close":"2619.37","volume":"437644.6","vol_ccy":"43764.46","vol_ccy_quote":"114709591.91819","confirm":1},{"ts":1789772400000,"open":"2619.37","high":"2621.55","low":"2611.35","close":"2613.16","volume":"329996.82","vol_ccy":"32999.682","vol_ccy_quote":"86313671.2627","confirm":1},{"ts":1789774200000,"open":"2613.15","high":"2613.8","low":"2607.41","close":"2611.05","volume":"371206.81","vol_ccy":"37120.681","vol_ccy_quote":"96907467.29097","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2616.91","low":"2605.69","close":"2614.76","volume":"375450.87","vol_ccy":"37545.087","vol_ccy_quote":"98066600.77296","confirm":1},{"ts":1789777800000,"open":"2614.76","high":"2625.87","low":"2614.63","close":"2625.87","volume":"402446.54","vol_ccy":"40244.654","vol_ccy_quote":"105479367.30495","confirm":1},{"ts":1789779600000,"open":"2625.86","high":"2626.51","low":"2601","close":"2611.5","volume":"672514.31","vol_ccy":"67251.431","vol_ccy_quote":"175686428.19935","confirm":1},{"ts":1789781400000,"open":"2611.51","high":"2619.62","low":"2602.59","close":"2611.82","volume":"401228.67","vol_ccy":"40122.867","vol_ccy_quote":"104769528.50771","confirm":1},{"ts":1789783200000,"open":"2611.81","high":"2621.5","low":"2611.02","close":"2616.61","volume":"254975.54","vol_ccy":"25497.554","vol_ccy_quote":"66715805.8668","confirm":1},{"ts":1789785000000,"open":"2616.62","high":"2622.54","low":"2616.1","close":"2622.4","volume":"245657.91","vol_ccy":"24565.791","vol_ccy_quote":"64348044.66859","confirm":1},{"ts":1789786800000,"open":"2622.39","high":"2631.93","low":"2619.55","close":"2619.65","volume":"456979.98","vol_ccy":"45697.998","vol_ccy_quote":"119964864.93745","confirm":1},{"ts":1789788600000,"open":"2619.64","high":"2621.89","low":"2618.23","close":"2618.9","volume":"112446.14","vol_ccy":"11244.614","vol_ccy_quote":"29460828.43316","confirm":1},{"ts":1789790400000,"open":"2618.91","high":"2628.53","low":"2618.67","close":"2624","volume":"192405.1","vol_ccy":"19240.51","vol_ccy_quote":"50472106.02582","confirm":1},{"ts":1789792200000,"open":"2624","high":"2624","low":"2610.92","close":"2618.87","volume":"351183.85","vol_ccy":"35118.385","vol_ccy_quote":"91860740.87507","confirm":1},{"ts":1789794000000,"open":"2618.87","high":"2631.86","low":"2618.5","close":"2626.7","volume":"416887.75","vol_ccy":"41688.775","vol_ccy_quote":"109488096.91379","confirm":1},{"ts":1789795800000,"open":"2626.71","high":"2632.46","low":"2624.77","close":"2627.63","volume":"272535.71","vol_ccy":"27253.571","vol_ccy_quote":"71643494.11459","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2629.52","low":"2619.14","close":"2623.67","volume":"240548.1","vol_ccy":"24054.81","vol_ccy_quote":"63119665.50379","confirm":1},{"ts":1789799400000,"open":"2623.67","high":"2628.98","low":"2622","close":"2626.6","volume":"161663.59","vol_ccy":"16166.359","vol_ccy_quote":"42462326.51505","confirm":1},{"ts":1789801200000,"open":"2626.6","high":"2635.54","low":"2625.08","close":"2628.26","volume":"269128.54","vol_ccy":"26912.854","vol_ccy_quote":"70781836.41686","confirm":1},{"ts":1789803000000,"open":"2628.26","high":"2629.67","low":"2622.44","close":"2626.03","volume":"211376.29","vol_ccy":"21137.629","vol_ccy_quote":"55492248.71616","confirm":1},{"ts":1789804800000,"open":"2626.04","high":"2663.3","low":"2622.89","close":"2644.2","volume":"1571566.34","vol_ccy":"157156.634","vol_ccy_quote":"415653425.10606","confirm":1},{"ts":1789806600000,"open":"2644.19","high":"2658","low":"2641.61","close":"2644.41","volume":"682838.12","vol_ccy":"68283.812","vol_ccy_quote":"180887847.85877","confirm":1},{"ts":1789808400000,"open":"2644.42","high":"2659.8","low":"2643.37","close":"2645.62","volume":"497905.99","vol_ccy":"49790.599","vol_ccy_quote":"131983092.26848","confirm":1},{"ts":1789810200000,"open":"2645.61","high":"2647.59","low":"2631.32","close":"2639.74","volume":"696164.69","vol_ccy":"69616.469","vol_ccy_quote":"183636762.93883","confirm":1},{"ts":1789812000000,"open":"2639.75","high":"2644.63","low":"2637.5","close":"2643.84","volume":"228444.36","vol_ccy":"22844.436","vol_ccy_quote":"60324373.14808","confirm":1},{"ts":1789813800000,"open":"2643.84","high":"2644.99","low":"2637.1","close":"2637.54","volume":"194536.76","vol_ccy":"19453.676","vol_ccy_quote":"51392289.66486","confirm":1},{"ts":1789815600000,"open":"2637.53","high":"2642.29","low":"2635.62","close":"2637.57","volume":"249486.37","vol_ccy":"24948.637","vol_ccy_quote":"65843993.2232","confirm":1},{"ts":1789817400000,"open":"2637.57","high":"2640.69","low":"2635.54","close":"2638.64","volume":"169528.23","vol_ccy":"16952.823","vol_ccy_quote":"44724584.69093","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2643.27","low":"2635.69","close":"2640.01","volume":"224904.68","vol_ccy":"22490.468","vol_ccy_quote":"59380295.05127","confirm":1},{"ts":1789821000000,"open":"2640.01","high":"2642.29","low":"2636.54","close":"2640.97","volume":"152819.9","vol_ccy":"15281.99","vol_ccy_quote":"40345903.88098","confirm":1},{"ts":1789822800000,"open":"2640.96","high":"2642.65","low":"2632.01","close":"2633.49","volume":"425978.95","vol_ccy":"42597.895","vol_ccy_quote":"112297399.49004","confirm":1},{"ts":1789824600000,"open":"2633.49","high":"2638.27","low":"2627","close":"2637.31","volume":"344063.59","vol_ccy":"34406.359","vol_ccy_quote":"90588651.74337","confirm":1},{"ts":1789826400000,"open":"2637.32","high":"2642.6","low":"2635.32","close":"2642.6","volume":"269024.66","vol_ccy":"26902.466","vol_ccy_quote":"71012888.58065","confirm":1},{"ts":1789828200000,"open":"2642.6","high":"2643.54","low":"2634.61","close":"2637.36","volume":"275287.49","vol_ccy":"27528.749","vol_ccy_quote":"72644663.64902","confirm":1},{"ts":1789830000000,"open":"2637.37","high":"2643.99","low":"2636","close":"2636.32","volume":"301266.59","vol_ccy":"30126.659","vol_ccy_quote":"79558457.75746","confirm":1},{"ts":1789831800000,"open":"2636.31","high":"2651.64","low":"2636.31","close":"2640.03","volume":"561911.97","vol_ccy":"56191.197","vol_ccy_quote":"148599784.72035","confirm":1},{"ts":1789833600000,"open":"2640.03","high":"2649.16","low":"2634.52","close":"2646.3","volume":"406144.93","vol_ccy":"40614.493","vol_ccy_quote":"107339473.2192","confirm":1},{"ts":1789835400000,"open":"2646.3","high":"2650.66","low":"2645.17","close":"2648.79","volume":"204157.93","vol_ccy":"20415.793","vol_ccy_quote":"54062681.97402","confirm":1},{"ts":1789837200000,"open":"2648.79","high":"2672.54","low":"2641.14","close":"2645.28","volume":"1182544.97","vol_ccy":"118254.497","vol_ccy_quote":"314154033.09081","confirm":1},{"ts":1789839000000,"open":"2645.28","high":"2649.7","low":"2641.14","close":"2644.37","volume":"274830.45","vol_ccy":"27483.045","vol_ccy_quote":"72704348.15876","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.48","low":"2634","close":"2639.68","volume":"391467.13","vol_ccy":"39146.713","vol_ccy_quote":"103365784.38327","confirm":1},{"ts":1789842600000,"open":"2639.69","high":"2643.57","low":"2633.65","close":"2637.76","volume":"246532.5","vol_ccy":"24653.25","vol_ccy_quote":"65041851.68954","confirm":1},{"ts":1789844400000,"open":"2637.75","high":"2639.55","low":"2630.66","close":"2636.1","volume":"222226.97","vol_ccy":"22222.697","vol_ccy_quote":"58557970.02226","confirm":1},{"ts":1789846200000,"open":"2636.1","high":"2637.51","low":"2631.82","close":"2634.06","volume":"116282.74","vol_ccy":"11628.274","vol_ccy_quote":"30640988.24751","confirm":1},{"ts":1789848000000,"open":"2634.05","high":"2639.44","low":"2631.29","close":"2634.16","volume":"162660.92","vol_ccy":"16266.092","vol_ccy_quote":"42869007.8735","confirm":1},{"ts":1789849800000,"open":"2634.17","high":"2639.69","low":"2631.82","close":"2635.01","volume":"189133.29","vol_ccy":"18913.329","vol_ccy_quote":"49851446.46395","confirm":1},{"ts":1789851600000,"open":"2635.01","high":"2638.49","low":"2616.4","close":"2626.72","volume":"597853.9","vol_ccy":"59785.39","vol_ccy_quote":"156923098.22095","confirm":1},{"ts":1789853400000,"open":"2626.72","high":"2628.58","low":"2619.35","close":"2626.64","volume":"219724.55","vol_ccy":"21972.455","vol_ccy_quote":"57671740.07484","confirm":1},{"ts":1789855200000,"open":"2626.64","high":"2626.66","low":"2618","close":"2621.37","volume":"236582.89","vol_ccy":"23658.289","vol_ccy_quote":"62019885.61794","confirm":1},{"ts":1789857000000,"open":"2621.37","high":"2630.96","low":"2620.99","close":"2629.91","volume":"186095.09","vol_ccy":"18609.509","vol_ccy_quote":"48889039.3072","confirm":1},{"ts":1789858800000,"open":"2629.91","high":"2637.04","low":"2628.5","close":"2631.25","volume":"256187.45","vol_ccy":"25618.745","vol_ccy_quote":"67452213.68449","confirm":1},{"ts":1789860600000,"open":"2631.25","high":"2636.68","low":"2630.06","close":"2631.46","volume":"157550.24","vol_ccy":"15755.024","vol_ccy_quote":"41494361.98634","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2625.37","close":"2628.21","volume":"197094.63","vol_ccy":"19709.463","vol_ccy_quote":"51791650.93556","confirm":1},{"ts":1789864200000,"open":"2628.21","high":"2630.96","low":"2624.08","close":"2626.14","volume":"162723.87","vol_ccy":"16272.387","vol_ccy_quote":"42753780.93297","confirm":1},{"ts":1789866000000,"open":"2626.14","high":"2626.55","low":"2619.35","close":"2619.94","volume":"256761.16","vol_ccy":"25676.116","vol_ccy_quote":"67330229.49352","confirm":1},{"ts":1789867800000,"open":"2619.94","high":"2620.78","low":"2612.01","close":"2618.67","volume":"427059.95","vol_ccy":"42705.995","vol_ccy_quote":"111756838.69283","confirm":1},{"ts":1789869600000,"open":"2618.67","high":"2623.33","low":"2612.69","close":"2613.08","volume":"332830.84","vol_ccy":"33283.084","vol_ccy_quote":"87127374.27669","confirm":1},{"ts":1789871400000,"open":"2613.07","high":"2614.64","low":"2565.37","close":"2573.19","volume":"2721197.71","vol_ccy":"272119.771","vol_ccy_quote":"704476534.18679","confirm":1},{"ts":1789873200000,"open":"2573.19","high":"2590.18","low":"2563","close":"2583.93","volume":"1441827.12","vol_ccy":"144182.712","vol_ccy_quote":"371633038.40483","confirm":1},{"ts":1789875000000,"open":"2583.94","high":"2588","low":"2577.61","close":"2586.93","volume":"432557.25","vol_ccy":"43255.725","vol_ccy_quote":"111728243.75649","confirm":1},{"ts":1789876800000,"open":"2586.93","high":"2587.3","low":"2578.38","close":"2582.98","volume":"318773.33","vol_ccy":"31877.333","vol_ccy_quote":"82352564.33818","confirm":1},{"ts":1789878600000,"open":"2582.98","high":"2585.29","low":"2575.41","close":"2579.04","volume":"330342.59","vol_ccy":"33034.259","vol_ccy_quote":"85230811.50196","confirm":1},{"ts":1789880400000,"open":"2579.03","high":"2584.61","low":"2574.01","close":"2577.56","volume":"352152.58","vol_ccy":"35215.258","vol_ccy_quote":"90790226.18765","confirm":1},{"ts":1789882200000,"open":"2577.56","high":"2581.82","low":"2571.69","close":"2577.18","volume":"307559.09","vol_ccy":"30755.909","vol_ccy_quote":"79236081.85356","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2584.2","low":"2573.43","close":"2579.05","volume":"395341.34","vol_ccy":"39534.134","vol_ccy_quote":"101943795.33768","confirm":1},{"ts":1789885800000,"open":"2579.05","high":"2579.94","low":"2568.18","close":"2573.12","volume":"443956.79","vol_ccy":"44395.679","vol_ccy_quote":"114252864.76801","confirm":1},{"ts":1789887600000,"open":"2573.12","high":"2576.5","low":"2570.01","close":"2575.7","volume":"270415.63","vol_ccy":"27041.563","vol_ccy_quote":"69593513.18812","confirm":1},{"ts":1789889400000,"open":"2575.71","high":"2577.27","low":"2570.5","close":"2575.41","volume":"211379.77","vol_ccy":"21137.977","vol_ccy_quote":"54412690.05874","confirm":1},{"ts":1789891200000,"open":"2575.41","high":"2582.78","low":"2574.3","close":"2576.85","volume":"304187.16","vol_ccy":"30418.716","vol_ccy_quote":"78445597.25053","confirm":1},{"ts":1789893000000,"open":"2576.86","high":"2578.28","low":"2568.26","close":"2573.6","volume":"284670.35","vol_ccy":"28467.035","vol_ccy_quote":"73232084.3104","confirm":1},{"ts":1789894800000,"open":"2573.6","high":"2579.74","low":"2573.24","close":"2578.26","volume":"250286.58","vol_ccy":"25028.658","vol_ccy_quote":"64488237.65228","confirm":1},{"ts":1789896600000,"open":"2578.25","high":"2586.2","low":"2578.25","close":"2578.47","volume":"447070.23","vol_ccy":"44707.023","vol_ccy_quote":"115437012.99291","confirm":1},{"ts":1789898400000,"open":"2578.47","high":"2580.19","low":"2570.92","close":"2574.86","volume":"370573.05","vol_ccy":"37057.305","vol_ccy_quote":"95431088.52613","confirm":1},{"ts":1789900200000,"open":"2574.87","high":"2577.6","low":"2569.38","close":"2570.3","volume":"188546.2","vol_ccy":"18854.62","vol_ccy_quote":"48507926.92399","confirm":1},{"ts":1789902000000,"open":"2570.29","high":"2574.64","low":"2565.82","close":"2572.19","volume":"371546.45","vol_ccy":"37154.645","vol_ccy_quote":"95492178.34994","confirm":1},{"ts":1789903800000,"open":"2572.19","high":"2579.85","low":"2571.9","close":"2577.93","volume":"238202.56","vol_ccy":"23820.256","vol_ccy_quote":"61364935.89032","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2582","low":"2573.61","close":"2573.99","volume":"256536.55","vol_ccy":"25653.655","vol_ccy_quote":"66135638.98968","confirm":1},{"ts":1789907400000,"open":"2573.99","high":"2579.48","low":"2570.68","close":"2579.02","volume":"244830.91","vol_ccy":"24483.091","vol_ccy_quote":"63068672.64892","confirm":1},{"ts":1789909200000,"open":"2579.02","high":"2585.26","low":"2577.13","close":"2579.35","volume":"406647.44","vol_ccy":"40664.744","vol_ccy_quote":"104964723.73566","confirm":1},{"ts":1789911000000,"open":"2579.36","high":"2580.23","low":"2575.28","close":"2579.42","volume":"172291.79","vol_ccy":"17229.179","vol_ccy_quote":"44418414.01592","confirm":1},{"ts":1789912800000,"open":"2579.41","high":"2588.67","low":"2573","close":"2576.01","volume":"556571.39","vol_ccy":"55657.139","vol_ccy_quote":"143615229.02225","confirm":1},{"ts":1789914600000,"open":"2576","high":"2587.13","low":"2574.73","close":"2584.49","volume":"266288.28","vol_ccy":"26628.828","vol_ccy_quote":"68749950.97736","confirm":1},{"ts":1789916400000,"open":"2584.48","high":"2607.9","low":"2584.48","close":"2591.71","volume":"1474410.43","vol_ccy":"147441.043","vol_ccy_quote":"383155541.4916","confirm":1},{"ts":1789918200000,"open":"2591.71","high":"2615","low":"2591.71","close":"2611.67","volume":"737457.16","vol_ccy":"73745.716","vol_ccy_quote":"192153976.04953","confirm":1},{"ts":1789920000000,"open":"2611.67","high":"2627.79","low":"2605.01","close":"2618.19","volume":"1309263.6","vol_ccy":"130926.36","vol_ccy_quote":"342745846.86059","confirm":1},{"ts":1789921800000,"open":"2618.18","high":"2647.7","low":"2618","close":"2638.71","volume":"1461639.96","vol_ccy":"146163.996","vol_ccy_quote":"385210729.73935","confirm":1},{"ts":1789923600000,"open":"2638.71","high":"2649","low":"2616","close":"2620.58","volume":"994187","vol_ccy":"99418.7","vol_ccy_quote":"261780943.85867","confirm":1},{"ts":1789925400000,"open":"2620.58","high":"2638.92","low":"2620.21","close":"2625.1","volume":"561572.44","vol_ccy":"56157.244","vol_ccy_quote":"147624924.95591","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2637.59","low":"2620.42","close":"2637.14","volume":"302986.63","vol_ccy":"30298.663","vol_ccy_quote":"79652195.98338","confirm":1},{"ts":1789929000000,"open":"2637.14","high":"2639.46","low":"2621.46","close":"2625.02","volume":"329743.6","vol_ccy":"32974.36","vol_ccy_quote":"86695878.56819","confirm":1},{"ts":1789930800000,"open":"2625.02","high":"2628.79","low":"2624.57","close":"2628.03","volume":"128401.31","vol_ccy":"12840.131","vol_ccy_quote":"33727879.03366","confirm":1},{"ts":1789932600000,"open":"2628.04","high":"2637.97","low":"2628.02","close":"2632.18","volume":"241020.66","vol_ccy":"24102.066","vol_ccy_quote":"63478179.57413","confirm":1},{"ts":1789934400000,"open":"2632.19","high":"2637.36","low":"2628.76","close":"2635.55","volume":"179146.76","vol_ccy":"17914.676","vol_ccy_quote":"47157158.35541","confirm":1},{"ts":1789936200000,"open":"2635.55","high":"2642.24","low":"2629.78","close":"2633.86","volume":"239058.45","vol_ccy":"23905.845","vol_ccy_quote":"63018562.35231","confirm":1},{"ts":1789938000000,"open":"2633.87","high":"2634.82","low":"2607.01","close":"2622.73","volume":"881767.27","vol_ccy":"88176.727","vol_ccy_quote":"230839560.9275","confirm":1},{"ts":1789939800000,"open":"2622.72","high":"2630","low":"2619.18","close":"2630","volume":"237418.54","vol_ccy":"23741.854","vol_ccy_quote":"62317078.80709","confirm":1},{"ts":1789941600000,"open":"2630","high":"2647","low":"2622.89","close":"2639.99","volume":"677220.72","vol_ccy":"67722.072","vol_ccy_quote":"178604790.69661","confirm":1},{"ts":1789943400000,"open":"2639.98","high":"2644.15","low":"2633.54","close":"2638.11","volume":"344804.04","vol_ccy":"34480.404","vol_ccy_quote":"90995324.59829","confirm":1},{"ts":1789945200000,"open":"2638.12","high":"2647.89","low":"2630.66","close":"2636.7","volume":"323141.57","vol_ccy":"32314.157","vol_ccy_quote":"85262703.96272","confirm":1},{"ts":1789947000000,"open":"2636.7","high":"2645.33","low":"2635.85","close":"2643.36","volume":"268461.62","vol_ccy":"26846.162","vol_ccy_quote":"70910737.68828","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2696.65","low":"2642.35","close":"2685","volume":"2853580.02","vol_ccy":"285358.002","vol_ccy_quote":"762785604.12588","confirm":1},{"ts":1789950600000,"open":"2684.99","high":"2709.91","low":"2681.6","close":"2688.01","volume":"1468812.91","vol_ccy":"146881.291","vol_ccy_quote":"395473075.05376","confirm":1},{"ts":1789952400000,"open":"2688","high":"2700.72","low":"2670.07","close":"2677.48","volume":"1199897.72","vol_ccy":"119989.772","vol_ccy_quote":"322120592.39209","confirm":1},{"ts":1789954200000,"open":"2677.48","high":"2684.7","low":"2642.08","close":"2648.22","volume":"1758301.08","vol_ccy":"175830.108","vol_ccy_quote":"468031414.65301","confirm":1},{"ts":1789956000000,"open":"2648.22","high":"2668.72","low":"2642.93","close":"2664.01","volume":"788100.26","vol_ccy":"78810.026","vol_ccy_quote":"209418383.34732","confirm":1},{"ts":1789957800000,"open":"2664","high":"2664.32","low":"2651.4","close":"2660.89","volume":"437883.58","vol_ccy":"43788.358","vol_ccy_quote":"116397334.67912","confirm":1},{"ts":1789959600000,"open":"2660.88","high":"2673","low":"2656.76","close":"2666.81","volume":"424895.73","vol_ccy":"42489.573","vol_ccy_quote":"113238808.9281","confirm":1},{"ts":1789961400000,"open":"2666.81","high":"2672.96","low":"2661.33","close":"2664.9","volume":"234961.85","vol_ccy":"23496.185","vol_ccy_quote":"62641627.04224","confirm":1},{"ts":1789963200000,"open":"2664.91","high":"2667.82","low":"2654.51","close":"2654.88","volume":"295897.79","vol_ccy":"29589.779","vol_ccy_quote":"78677311.92557","confirm":1},{"ts":1789965000000,"open":"2654.89","high":"2669.35","low":"2652.02","close":"2662.73","volume":"355933.33","vol_ccy":"35593.333","vol_ccy_quote":"94759917.59123","confirm":1},{"ts":1789966800000,"open":"2662.72","high":"2672.09","low":"2657.5","close":"2668.04","volume":"361662.33","vol_ccy":"36166.233","vol_ccy_quote":"96410902.29081","confirm":1},{"ts":1789968600000,"open":"2668.04","high":"2674.99","low":"2663.08","close":"2664.18","volume":"387923.17","vol_ccy":"38792.317","vol_ccy_quote":"103544305.39125","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2677.78","low":"2662.49","close":"2670.5","volume":"432958.42","vol_ccy":"43295.842","vol_ccy_quote":"115633424.70128","confirm":1},{"ts":1789972200000,"open":"2670.5","high":"2671.76","low":"2653","close":"2661.96","volume":"511536.16","vol_ccy":"51153.616","vol_ccy_quote":"136115624.47164","confirm":1},{"ts":1789974000000,"open":"2661.97","high":"2664.68","low":"2654.25","close":"2657.55","volume":"245204.7","vol_ccy":"24520.47","vol_ccy_quote":"65204246.6041","confirm":1},{"ts":1789975800000,"open":"2657.54","high":"2660.94","low":"2645.01","close":"2660.78","volume":"685203.05","vol_ccy":"68520.305","vol_ccy_quote":"181652337.96908","confirm":1},{"ts":1789977600000,"open":"2660.76","high":"2681.53","low":"2659.89","close":"2680.09","volume":"877908.71","vol_ccy":"87790.871","vol_ccy_quote":"234542295.37909","confirm":1},{"ts":1789979400000,"open":"2680.09","high":"2714","low":"2678.64","close":"2695.03","volume":"3011600","vol_ccy":"301160","vol_ccy_quote":"812484787.04101","confirm":1},{"ts":1789981200000,"open":"2695.04","high":"2722","low":"2690.76","close":"2715.89","volume":"1449136.94","vol_ccy":"144913.694","vol_ccy_quote":"391935363.16665","confirm":1},{"ts":1789983000000,"open":"2715.88","high":"2748.38","low":"2713.73","close":"2719.64","volume":"3073111.83","vol_ccy":"307311.183","vol_ccy_quote":"839649956.46061","confirm":1},{"ts":1789984800000,"open":"2719.65","high":"2725.69","low":"2710.41","close":"2710.9","volume":"717519.26","vol_ccy":"71751.926","vol_ccy_quote":"195067005.78482","confirm":1},{"ts":1789986600000,"open":"2710.91","high":"2717.21","low":"2706","close":"2714.57","volume":"664731.07","vol_ccy":"66473.107","vol_ccy_quote":"180284030.23445","confirm":1},{"ts":1789988400000,"open":"2714.56","high":"2722.92","low":"2712","close":"2720.13","volume":"518854.32","vol_ccy":"51885.432","vol_ccy_quote":"141044577.07736","confirm":1},{"ts":1789990200000,"open":"2720.12","high":"2729.86","low":"2718.05","close":"2723.96","volume":"538522.61","vol_ccy":"53852.261","vol_ccy_quote":"146710037.48406","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2733.33","low":"2717","close":"2720.79","volume":"709208.08","vol_ccy":"70920.808","vol_ccy_quote":"193176561.07536","confirm":1},{"ts":1789993800000,"open":"2720.79","high":"2739.55","low":"2719.48","close":"2733.74","volume":"687184.15","vol_ccy":"68718.415","vol_ccy_quote":"187611545.07554","confirm":1},{"ts":1789995600000,"open":"2733.74","high":"2742.98","low":"2726.76","close":"2734.74","volume":"844832.73","vol_ccy":"84483.273","vol_ccy_quote":"231023775.92112","confirm":1},{"ts":1789997400000,"open":"2734.73","high":"2744.99","low":"2716.34","close":"2731.09","volume":"1506130.97","vol_ccy":"150613.097","vol_ccy_quote":"411307812.93149","confirm":1},{"ts":1789999200000,"open":"2731.1","high":"2739.14","low":"2710.01","close":"2732.38","volume":"1125161.29","vol_ccy":"112516.129","vol_ccy_quote":"306538864.90056","confirm":1},{"ts":1790001000000,"open":"2732.37","high":"2756.75","low":"2725.25","close":"2735.18","volume":"1801670.61","vol_ccy":"180167.061","vol_ccy_quote":"494106505.44322","confirm":1},{"ts":1790002800000,"open":"2735.18","high":"2751.77","low":"2727.63","close":"2732","volume":"1036559.63","vol_ccy":"103655.963","vol_ccy_quote":"283990959.77583","confirm":1},{"ts":1790004600000,"open":"2731.99","high":"2764.79","low":"2727","close":"2754","volume":"1464758.84","vol_ccy":"146475.884","vol_ccy_quote":"402882932.04848","confirm":1},{"ts":1790006400000,"open":"2754","high":"2767.69","low":"2741.36","close":"2760.7","volume":"1182862.15","vol_ccy":"118286.215","vol_ccy_quote":"325936081.41666","confirm":1},{"ts":1790008200000,"open":"2760.7","high":"2768.57","low":"2747.78","close":"2753.34","volume":"800726.26","vol_ccy":"80072.626","vol_ccy_quote":"220928424.17176","confirm":1},{"ts":1790010000000,"open":"2753.34","high":"2756.8","low":"2742.3","close":"2748.11","volume":"680831.34","vol_ccy":"68083.134","vol_ccy_quote":"187165871.05396","confirm":1},{"ts":1790011800000,"open":"2748.11","high":"2751.1","low":"2733.75","close":"2741.83","volume":"670644.72","vol_ccy":"67064.472","vol_ccy_quote":"183814456.76117","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2752.55","low":"2736.62","close":"2749.95","volume":"472681.6","vol_ccy":"47268.16","vol_ccy_quote":"129841130.21403","confirm":1},{"ts":1790015400000,"open":"2749.94","high":"2756.79","low":"2743.26","close":"2756.75","volume":"286624.89","vol_ccy":"28662.489","vol_ccy_quote":"78834251.42286","confirm":1},{"ts":1790017200000,"open":"2756.76","high":"2773.1","low":"2753.66","close":"2764.38","volume":"715909.99","vol_ccy":"71590.999","vol_ccy_quote":"197899634.81592","confirm":1},{"ts":1790019000000,"open":"2764.39","high":"2775","low":"2754","close":"2760.45","volume":"606754.75","vol_ccy":"60675.475","vol_ccy_quote":"167819910.42554","confirm":1},{"ts":1790020800000,"open":"2760.45","high":"2806.96","low":"2760.45","close":"2803.4","volume":"1814593.83","vol_ccy":"181459.383","vol_ccy_quote":"506431132.57081","confirm":1},{"ts":1790022600000,"open":"2803.39","high":"2804.34","low":"2774.14","close":"2782.94","volume":"775433.2","vol_ccy":"77543.32","vol_ccy_quote":"216024280.914","confirm":1},{"ts":1790024400000,"open":"2782.93","high":"2782.93","low":"2762.3","close":"2768.34","volume":"512013.79","vol_ccy":"51201.379","vol_ccy_quote":"141789229.50536","confirm":1},{"ts":1790026200000,"open":"2768.34","high":"2778.9","low":"2767","close":"2767.17","volume":"308085.18","vol_ccy":"30808.518","vol_ccy_quote":"85459905.34156","confirm":1},{"ts":1790028000000,"open":"2767.17","high":"2782.89","low":"2766.68","close":"2771.53","volume":"491433.81","vol_ccy":"49143.381","vol_ccy_quote":"136346280.01278","confirm":1},{"ts":1790029800000,"open":"2771.54","high":"2780.88","low":"2769.44","close":"2777.7","volume":"403139.38","vol_ccy":"40313.938","vol_ccy_quote":"111862454.81588","confirm":1},{"ts":1790031600000,"open":"2777.71","high":"2787.53","low":"2772.1","close":"2772.66","volume":"338564.81","vol_ccy":"33856.481","vol_ccy_quote":"94143851.88335","confirm":1},{"ts":1790033400000,"open":"2772.65","high":"2776.61","low":"2765.03","close":"2774.62","volume":"361995.41","vol_ccy":"36199.541","vol_ccy_quote":"100293223.01837","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2775.57","low":"2766.11","close":"2770.21","volume":"356836.97","vol_ccy":"35683.697","vol_ccy_quote":"98862514.95932","confirm":1},{"ts":1790037000000,"open":"2770.24","high":"2776.8","low":"2751.16","close":"2753.71","volume":"942079.41","vol_ccy":"94207.941","vol_ccy_quote":"260452119.37524","confirm":1},{"ts":1790038800000,"open":"2753.7","high":"2756","low":"2735.21","close":"2751.15","volume":"1418792.79","vol_ccy":"141879.279","vol_ccy_quote":"389572549.80217","confirm":1},{"ts":1790040600000,"open":"2751.15","high":"2754.22","low":"2741.26","close":"2747.69","volume":"425855.02","vol_ccy":"42585.502","vol_ccy_quote":"117042142.43868","confirm":1},{"ts":1790042400000,"open":"2747.69","high":"2749.48","low":"2735.58","close":"2743.89","volume":"569209.06","vol_ccy":"56920.906","vol_ccy_quote":"156087932.11667","confirm":1},{"ts":1790044200000,"open":"2743.89","high":"2748","low":"2736.9","close":"2739.04","volume":"394742.93","vol_ccy":"39474.293","vol_ccy_quote":"108250329.02078","confirm":1},{"ts":1790046000000,"open":"2739.04","high":"2744","low":"2723.46","close":"2738.27","volume":"1147231.82","vol_ccy":"114723.182","vol_ccy_quote":"313548251.65948","confirm":1},{"ts":1790047800000,"open":"2738.27","high":"2740","low":"2731.08","close":"2738.52","volume":"253686.97","vol_ccy":"25368.697","vol_ccy_quote":"69383607.60566","confirm":1},{"ts":1790049600000,"open":"2738.52","high":"2742.38","low":"2734.26","close":"2735.07","volume":"342100.23","vol_ccy":"34210.023","vol_ccy_quote":"93674533.0618","confirm":1},{"ts":1790051400000,"open":"2735.07","high":"2735.3","low":"2725.2","close":"2728.55","volume":"450592.32","vol_ccy":"45059.232","vol_ccy_quote":"122982644.0017","confirm":1},{"ts":1790053200000,"open":"2728.56","high":"2731","low":"2715.63","close":"2719.61","volume":"630205.66","vol_ccy":"63020.566","vol_ccy_quote":"171544706.43242","confirm":1},{"ts":1790055000000,"open":"2719.6","high":"2738.31","low":"2714.56","close":"2732.01","volume":"795625.62","vol_ccy":"79562.562","vol_ccy_quote":"217082178.29911","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2734.01","low":"2723.5","close":"2728.74","volume":"372257.61","vol_ccy":"37225.761","vol_ccy_quote":"101525038.41288","confirm":1},{"ts":1790058600000,"open":"2728.73","high":"2735.2","low":"2726.99","close":"2729.15","volume":"306959.12","vol_ccy":"30695.912","vol_ccy_quote":"83863091.37772","confirm":1},{"ts":1790060400000,"open":"2729.16","high":"2733.5","low":"2722.51","close":"2726.61","volume":"286102.01","vol_ccy":"28610.201","vol_ccy_quote":"78032256.25237","confirm":1},{"ts":1790062200000,"open":"2726.61","high":"2727.38","low":"2721.52","close":"2725.47","volume":"243714.34","vol_ccy":"24371.434","vol_ccy_quote":"66380802.02485","confirm":1},{"ts":1790064000000,"open":"2725.48","high":"2734.01","low":"2722.73","close":"2723.41","volume":"417125.9","vol_ccy":"41712.59","vol_ccy_quote":"113837500.94129","confirm":1},{"ts":1790065800000,"open":"2723.41","high":"2755","low":"2720.41","close":"2747.51","volume":"1241591.34","vol_ccy":"124159.134","vol_ccy_quote":"340658209.39765","confirm":1},{"ts":1790067600000,"open":"2747.5","high":"2748.89","low":"2728.6","close":"2738.25","volume":"740843.11","vol_ccy":"74084.311","vol_ccy_quote":"202774603.0151","confirm":1},{"ts":1790069400000,"open":"2738.24","high":"2753.7","low":"2736","close":"2749.6","volume":"471452.59","vol_ccy":"47145.259","vol_ccy_quote":"129446375.9044","confirm":1},{"ts":1790071200000,"open":"2749.6","high":"2751","low":"2736.72","close":"2738.78","volume":"308362.68","vol_ccy":"30836.268","vol_ccy_quote":"84620604.396","confirm":1},{"ts":1790073000000,"open":"2738.78","high":"2744.57","low":"2734","close":"2741.13","volume":"273794.28","vol_ccy":"27379.428","vol_ccy_quote":"74994158.73699","confirm":1},{"ts":1790074800000,"open":"2741.14","high":"2745.3","low":"2733.56","close":"2738.45","volume":"251618.98","vol_ccy":"25161.898","vol_ccy_quote":"68953444.80885","confirm":1},{"ts":1790076600000,"open":"2738.46","high":"2746.74","low":"2737","close":"2741.17","volume":"255758.31","vol_ccy":"25575.831","vol_ccy_quote":"70125399.22599","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2747.79","low":"2735.1","close":"2747.79","volume":"358546.19","vol_ccy":"35854.619","vol_ccy_quote":"98289677.81729","confirm":1},{"ts":1790080200000,"open":"2747.8","high":"2756.98","low":"2745.83","close":"2755.83","volume":"563308.38","vol_ccy":"56330.838","vol_ccy_quote":"154969378.3085","confirm":1},{"ts":1790082000000,"open":"2755.82","high":"2763.99","low":"2739.43","close":"2743.16","volume":"846318.86","vol_ccy":"84631.886","vol_ccy_quote":"233032053.4021","confirm":1},{"ts":1790083800000,"open":"2743.16","high":"2759.97","low":"2737.73","close":"2758.02","volume":"1185426.6","vol_ccy":"118542.66","vol_ccy_quote":"326080056.13246","confirm":1},{"ts":1790085600000,"open":"2758.02","high":"2759.02","low":"2738.5","close":"2738.94","volume":"799021.94","vol_ccy":"79902.194","vol_ccy_quote":"219692463.21808","confirm":1},{"ts":1790087400000,"open":"2738.93","high":"2742.08","low":"2714.02","close":"2741.27","volume":"2012796.5","vol_ccy":"201279.65","vol_ccy_quote":"549128317.43756","confirm":1},{"ts":1790089200000,"open":"2741.28","high":"2747.77","low":"2735.43","close":"2742.5","volume":"738347.56","vol_ccy":"73834.756","vol_ccy_quote":"202482108.05236","confirm":1},{"ts":1790091000000,"open":"2742.5","high":"2755","low":"2739.47","close":"2742.75","volume":"633352.24","vol_ccy":"63335.224","vol_ccy_quote":"173962036.16195","confirm":1},{"ts":1790092800000,"open":"2742.75","high":"2747.11","low":"2728.01","close":"2730.87","volume":"769768.66","vol_ccy":"76976.866","vol_ccy_quote":"210613885.40054","confirm":1},{"ts":1790094600000,"open":"2730.87","high":"2749.74","low":"2729.39","close":"2744.57","volume":"538969.57","vol_ccy":"53896.957","vol_ccy_quote":"147786717.31314","confirm":1},{"ts":1790096400000,"open":"2744.57","high":"2752.01","low":"2742.31","close":"2752.01","volume":"412296.25","vol_ccy":"41229.625","vol_ccy_quote":"113254030.90297","confirm":1},{"ts":1790098200000,"open":"2752.01","high":"2759.04","low":"2746.25","close":"2752.44","volume":"553987.91","vol_ccy":"55398.791","vol_ccy_quote":"152487598.89578","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2755.46","low":"2742.11","close":"2742.29","volume":"399820.15","vol_ccy":"39982.015","vol_ccy_quote":"109893918.98472","confirm":1},{"ts":1790101800000,"open":"2742.29","high":"2752.5","low":"2741.57","close":"2751.15","volume":"290448.63","vol_ccy":"29044.863","vol_ccy_quote":"79814175.10291","confirm":1},{"ts":1790103600000,"open":"2751.14","high":"2762.5","low":"2750.77","close":"2762.32","volume":"447299.22","vol_ccy":"44729.922","vol_ccy_quote":"123331574.33761","confirm":1},{"ts":1790105400000,"open":"2762.31","high":"2762.32","low":"2743.31","close":"2750.18","volume":"525028.69","vol_ccy":"52502.869","vol_ccy_quote":"144447124.09881","confirm":1},{"ts":1790107200000,"open":"2750.17","high":"2757.33","low":"2746.1","close":"2756.06","volume":"282547.3","vol_ccy":"28254.73","vol_ccy_quote":"77724828.57224","confirm":1},{"ts":1790109000000,"open":"2756.07","high":"2756.07","low":"2747.42","close":"2750.46","volume":"198984.39","vol_ccy":"19898.439","vol_ccy_quote":"54746019.62664","confirm":1},{"ts":1790110800000,"open":"2750.46","high":"2753.37","low":"2745.79","close":"2748.42","volume":"163878.69","vol_ccy":"16387.869","vol_ccy_quote":"45053157.34081","confirm":1},{"ts":1790112600000,"open":"2748.43","high":"2751","low":"2745.5","close":"2746.18","volume":"160302.05","vol_ccy":"16030.205","vol_ccy_quote":"44056953.10285","confirm":1},{"ts":1790114400000,"open":"2746.18","high":"2749.84","low":"2735.22","close":"2745.31","volume":"361462.11","vol_ccy":"36146.211","vol_ccy_quote":"99106095.31408","confirm":1},{"ts":1790116200000,"open":"2745.3","high":"2759.56","low":"2745.3","close":"2752.03","volume":"354332.92","vol_ccy":"35433.292","vol_ccy_quote":"97601723.4604","confirm":1},{"ts":1790118000000,"open":"2752.03","high":"2776.33","low":"2752.02","close":"2756.71","volume":"788112.83","vol_ccy":"78811.283","vol_ccy_quote":"217964685.48909","confirm":1},{"ts":1790119800000,"open":"2756.71","high":"2758.55","low":"2748","close":"2752.68","volume":"360183.19","vol_ccy":"36018.319","vol_ccy_quote":"99135288.5975","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2760.5","low":"2748.73","close":"2756.99","volume":"297674","vol_ccy":"29767.4","vol_ccy_quote":"82014914.33228","confirm":1},{"ts":1790123400000,"open":"2756.99","high":"2766","low":"2756.99","close":"2759.09","volume":"455185.17","vol_ccy":"45518.517","vol_ccy_quote":"125719185.40191","confirm":1},{"ts":1790125200000,"open":"2759.09","high":"2774.38","low":"2758.5","close":"2766.02","volume":"481854.09","vol_ccy":"48185.409","vol_ccy_quote":"133365112.73241","confirm":1},{"ts":1790127000000,"open":"2766.01","high":"2767","low":"2744.42","close":"2752.77","volume":"531122.62","vol_ccy":"53112.262","vol_ccy_quote":"146209898.56159","confirm":1},{"ts":1790128800000,"open":"2752.78","high":"2760.7","low":"2744.53","close":"2757.81","volume":"299158.68","vol_ccy":"29915.868","vol_ccy_quote":"82369616.41098","confirm":1},{"ts":1790130600000,"open":"2757.81","high":"2761.99","low":"2755.18","close":"2761.02","volume":"162091.69","vol_ccy":"16209.169","vol_ccy_quote":"44708220.56317","confirm":1},{"ts":1790132400000,"open":"2761.03","high":"2773.7","low":"2756.88","close":"2767.19","volume":"383642.01","vol_ccy":"38364.201","vol_ccy_quote":"106110695.38392","confirm":1},{"ts":1790134200000,"open":"2767.19","high":"2783.74","low":"2764.48","close":"2772.88","volume":"854947.65","vol_ccy":"85494.765","vol_ccy_quote":"237344177.24598","confirm":1},{"ts":1790136000000,"open":"2772.88","high":"2787.83","low":"2766.23","close":"2778.53","volume":"823423.31","vol_ccy":"82342.331","vol_ccy_quote":"228798948.19614","confirm":1},{"ts":1790137800000,"open":"2778.54","high":"2785.5","low":"2778","close":"2778.18","volume":"413388.2","vol_ccy":"41338.82","vol_ccy_quote":"114975383.94106","confirm":1},{"ts":1790139600000,"open":"2778.19","high":"2778.98","low":"2764.14","close":"2764.82","volume":"569083.3","vol_ccy":"56908.33","vol_ccy_quote":"157604047.39207","confirm":1},{"ts":1790141400000,"open":"2764.81","high":"2769.95","low":"2754.01","close":"2756.61","volume":"585270.02","vol_ccy":"58527.002","vol_ccy_quote":"161647362.0344","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2761.1","low":"2753.22","close":"2754.8","volume":"495976.74","vol_ccy":"49597.674","vol_ccy_quote":"136736340.85999","confirm":1},{"ts":1790145000000,"open":"2754.81","high":"2758.95","low":"2750.75","close":"2753.3","volume":"315622.76","vol_ccy":"31562.276","vol_ccy_quote":"86943248.62732","confirm":1},{"ts":1790146800000,"open":"2753.31","high":"2753.31","low":"2745.55","close":"2750.74","volume":"569840.59","vol_ccy":"56984.059","vol_ccy_quote":"156632919.68155","confirm":1},{"ts":1790148600000,"open":"2750.75","high":"2751.29","low":"2732.81","close":"2741.95","volume":"816267.21","vol_ccy":"81626.721","vol_ccy_quote":"223748838.68671","confirm":1},{"ts":1790150400000,"open":"2741.96","high":"2749.54","low":"2737.25","close":"2744.3","volume":"433822.52","vol_ccy":"43382.252","vol_ccy_quote":"119059408.45681","confirm":1},{"ts":1790152200000,"open":"2744.3","high":"2746.79","low":"2725","close":"2734.28","volume":"827602.37","vol_ccy":"82760.237","vol_ccy_quote":"226202577.86264","confirm":1},{"ts":1790154000000,"open":"2734.28","high":"2742.57","low":"2734.2","close":"2737.35","volume":"500948.86","vol_ccy":"50094.886","vol_ccy_quote":"137171893.38185","confirm":1},{"ts":1790155800000,"open":"2737.34","high":"2738.95","low":"2730.1","close":"2732.75","volume":"375234.55","vol_ccy":"37523.455","vol_ccy_quote":"102601125.20255","confirm":1},{"ts":1790157600000,"open":"2732.75","high":"2736","low":"2724.62","close":"2731.78","volume":"478995.8","vol_ccy":"47899.58","vol_ccy_quote":"130748766.44959","confirm":1},{"ts":1790159400000,"open":"2731.78","high":"2737.64","low":"2728.35","close":"2737.01","volume":"376277.19","vol_ccy":"37627.719","vol_ccy_quote":"102856473.94507","confirm":1},{"ts":1790161200000,"open":"2737","high":"2738.56","low":"2718.18","close":"2720.7","volume":"673081.89","vol_ccy":"67308.189","vol_ccy_quote":"183491379.3823","confirm":1},{"ts":1790163000000,"open":"2720.7","high":"2728.3","low":"2715","close":"2726.93","volume":"766421.52","vol_ccy":"76642.152","vol_ccy_quote":"208501278.89997","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2709.02","close":"2721.69","volume":"1064475.04","vol_ccy":"106447.504","vol_ccy_quote":"289366038.20458","confirm":1},{"ts":1790166600000,"open":"2721.68","high":"2727","low":"2716.51","close":"2721.14","volume":"314938.56","vol_ccy":"31493.856","vol_ccy_quote":"85731946.91455","confirm":1},{"ts":1790168400000,"open":"2721.14","high":"2721.97","low":"2705.78","close":"2714.6","volume":"896251.53","vol_ccy":"89625.153","vol_ccy_quote":"243015022.83137","confirm":1},{"ts":1790170200000,"open":"2714.6","high":"2722.81","low":"2707.19","close":"2714.87","volume":"870122.16","vol_ccy":"87012.216","vol_ccy_quote":"236257794.22535","confirm":1},{"ts":1790172000000,"open":"2714.87","high":"2722.42","low":"2645.01","close":"2650.81","volume":"6127642.13","vol_ccy":"612764.213","vol_ccy_quote":"1637858654.81287","confirm":1},{"ts":1790173800000,"open":"2650.81","high":"2678.34","low":"2646.18","close":"2674.98","volume":"1756750.62","vol_ccy":"175675.062","vol_ccy_quote":"468197476.90226","confirm":1},{"ts":1790175600000,"open":"2674.97","high":"2683.64","low":"2672.13","close":"2672.81","volume":"810122.17","vol_ccy":"81012.217","vol_ccy_quote":"216920184.02447","confirm":1},{"ts":1790177400000,"open":"2672.81","high":"2674.15","low":"2653.01","close":"2654.91","volume":"1304234.1","vol_ccy":"130423.41","vol_ccy_quote":"347157198.89772","confirm":1},{"ts":1790179200000,"open":"2654.92","high":"2665","low":"2633.33","close":"2661.81","volume":"2041619.74","vol_ccy":"204161.974","vol_ccy_quote":"540910218.59197","confirm":1},{"ts":1790181000000,"open":"2661.81","high":"2666.94","low":"2653.1","close":"2659.69","volume":"630600.38","vol_ccy":"63060.038","vol_ccy_quote":"167754792.87755","confirm":1},{"ts":1790182800000,"open":"2659.69","high":"2667.53","low":"2645.62","close":"2661.33","volume":"750474.46","vol_ccy":"75047.446","vol_ccy_quote":"199395619.59396","confirm":1},{"ts":1790184600000,"open":"2661.32","high":"2669.9","low":"2656.33","close":"2666.71","volume":"375889.43","vol_ccy":"37588.943","vol_ccy_quote":"100126474.52603","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2667.39","low":"2658.23","close":"2660.32","volume":"288734.69","vol_ccy":"28873.469","vol_ccy_quote":"76883993.94004","confirm":1},{"ts":1790188200000,"open":"2660.31","high":"2671.64","low":"2658.19","close":"2667.66","volume":"330613","vol_ccy":"33061.3","vol_ccy_quote":"88134867.46283","confirm":1},{"ts":1790190000000,"open":"2667.66","high":"2673.98","low":"2662.9","close":"2672","volume":"267513.25","vol_ccy":"26751.325","vol_ccy_quote":"71380572.70816","confirm":1},{"ts":1790191800000,"open":"2672","high":"2679.95","low":"2670.81","close":"2677.21","volume":"395962.12","vol_ccy":"39596.212","vol_ccy_quote":"105911163.37637","confirm":1},{"ts":1790193600000,"open":"2677.21","high":"2678.37","low":"2667.75","close":"2669.77","volume":"218968.67","vol_ccy":"21896.867","vol_ccy_quote":"58513232.12684","confirm":1},{"ts":1790195400000,"open":"2669.77","high":"2674.88","low":"2668.81","close":"2669.88","volume":"125942.81","vol_ccy":"12594.281","vol_ccy_quote":"33644406.13458","confirm":1},{"ts":1790197200000,"open":"2669.88","high":"2674.7","low":"2666.56","close":"2673.39","volume":"291878.96","vol_ccy":"29187.896","vol_ccy_quote":"77968114.88187","confirm":1},{"ts":1790199000000,"open":"2673.39","high":"2678","low":"2673.39","close":"2676.22","volume":"193315.78","vol_ccy":"19331.578","vol_ccy_quote":"51736822.6574","confirm":1},{"ts":1790200800000,"open":"2676.22","high":"2697.72","low":"2675.08","close":"2685.94","volume":"808002.58","vol_ccy":"80800.258","vol_ccy_quote":"217235165.75474","confirm":1},{"ts":1790202600000,"open":"2685.93","high":"2692.59","low":"2681.41","close":"2689.2","volume":"301965.19","vol_ccy":"30196.519","vol_ccy_quote":"81168585.99821","confirm":1},{"ts":1790204400000,"open":"2689.2","high":"2690","low":"2682.57","close":"2682.95","volume":"162550.55","vol_ccy":"16255.055","vol_ccy_quote":"43658810.93874","confirm":1},{"ts":1790206200000,"open":"2682.96","high":"2685","low":"2680.14","close":"2683.52","volume":"139816.2","vol_ccy":"13981.62","vol_ccy_quote":"37507985.93619","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2689.77","low":"2681.37","close":"2687.53","volume":"201474.67","vol_ccy":"20147.467","vol_ccy_quote":"54111144.50344","confirm":1},{"ts":1790209800000,"open":"2687.54","high":"2691.22","low":"2677.2","close":"2681.36","volume":"268222.31","vol_ccy":"26822.231","vol_ccy_quote":"71968485.81947","confirm":1},{"ts":1790211600000,"open":"2681.37","high":"2685.11","low":"2677.64","close":"2681.37","volume":"209549.17","vol_ccy":"20954.917","vol_ccy_quote":"56180543.8984","confirm":1},{"ts":1790213400000,"open":"2681.36","high":"2691","low":"2673.23","close":"2674.07","volume":"433742.25","vol_ccy":"43374.225","vol_ccy_quote":"116257447.15192","confirm":1},{"ts":1790215200000,"open":"2674.07","high":"2682.96","low":"2661.88","close":"2679.2","volume":"620903.05","vol_ccy":"62090.305","vol_ccy_quote":"165963708.54822","confirm":1},{"ts":1790217000000,"open":"2679.2","high":"2687","low":"2677.15","close":"2684.52","volume":"280624.19","vol_ccy":"28062.419","vol_ccy_quote":"75305330.16299","confirm":1},{"ts":1790218800000,"open":"2684.51","high":"2689.58","low":"2673.14","close":"2674.88","volume":"415234.01","vol_ccy":"41523.401","vol_ccy_quote":"111321144.32488","confirm":1},{"ts":1790220600000,"open":"2674.88","high":"2675.79","low":"2670.04","close":"2675.39","volume":"214688.08","vol_ccy":"21468.808","vol_ccy_quote":"57392513.35766","confirm":1},{"ts":1790222400000,"open":"2675.39","high":"2676.54","low":"2668.23","close":"2676.54","volume":"271337.09","vol_ccy":"27133.709","vol_ccy_quote":"72509298.98161","confirm":1},{"ts":1790224200000,"open":"2676.54","high":"2683","low":"2672.27","close":"2680.79","volume":"254474.41","vol_ccy":"25447.441","vol_ccy_quote":"68142024.19209","confirm":1},{"ts":1790226000000,"open":"2680.8","high":"2703.38","low":"2680.79","close":"2691.38","volume":"1017271.64","vol_ccy":"101727.164","vol_ccy_quote":"274050639.81593","confirm":1},{"ts":1790227800000,"open":"2691.38","high":"2694.36","low":"2680.2","close":"2681.11","volume":"357569.48","vol_ccy":"35756.948","vol_ccy_quote":"96073083.26598","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2689.35","low":"2677.36","close":"2686.95","volume":"306001.8","vol_ccy":"30600.18","vol_ccy_quote":"82128442.39991","confirm":1},{"ts":1790231400000,"open":"2686.94","high":"2689.39","low":"2683.51","close":"2684.82","volume":"191860.94","vol_ccy":"19186.094","vol_ccy_quote":"51542995.18282","confirm":1},{"ts":1790233200000,"open":"2684.81","high":"2692.58","low":"2678","close":"2692.58","volume":"313463.21","vol_ccy":"31346.321","vol_ccy_quote":"84149451.53425","confirm":1},{"ts":1790235000000,"open":"2692.57","high":"2698.64","low":"2691.32","close":"2691.91","volume":"564320.49","vol_ccy":"56432.049","vol_ccy_quote":"152065766.69066","confirm":1},{"ts":1790236800000,"open":"2691.91","high":"2694.34","low":"2667.41","close":"2669.21","volume":"797613.64","vol_ccy":"79761.364","vol_ccy_quote":"213823701.68471","confirm":1},{"ts":1790238600000,"open":"2669.2","high":"2675.96","low":"2652.06","close":"2668.18","volume":"1228245.88","vol_ccy":"122824.588","vol_ccy_quote":"327285353.011","confirm":1},{"ts":1790240400000,"open":"2668.18","high":"2673.2","low":"2648.43","close":"2653.97","volume":"940414.02","vol_ccy":"94041.402","vol_ccy_quote":"250088554.23167","confirm":1},{"ts":1790242200000,"open":"2653.97","high":"2653.97","low":"2626.07","close":"2641.25","volume":"1917104.46","vol_ccy":"191710.446","vol_ccy_quote":"506113983.76856","confirm":1},{"ts":1790244000000,"open":"2641.25","high":"2643","low":"2632.37","close":"2637.21","volume":"534623.82","vol_ccy":"53462.382","vol_ccy_quote":"141015851.65459","confirm":1},{"ts":1790245800000,"open":"2637.21","high":"2648.34","low":"2632.39","close":"2646.94","volume":"498872.82","vol_ccy":"49887.282","vol_ccy_quote":"131799654.7354","confirm":1},{"ts":1790247600000,"open":"2646.93","high":"2651.48","low":"2646.61","close":"2646.82","volume":"372082.45","vol_ccy":"37208.245","vol_ccy_quote":"98566548.94069","confirm":1},{"ts":1790249400000,"open":"2646.82","high":"2648.7","low":"2641.73","close":"2646.25","volume":"310698.61","vol_ccy":"31069.861","vol_ccy_quote":"82172460.89689","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2652.93","low":"2641.33","close":"2647.15","volume":"331467.02","vol_ccy":"33146.702","vol_ccy_quote":"87752549.42158","confirm":1},{"ts":1790253000000,"open":"2647.15","high":"2648.5","low":"2637.78","close":"2647.42","volume":"384690.03","vol_ccy":"38469.003","vol_ccy_quote":"101638974.97707","confirm":1},{"ts":1790254800000,"open":"2647.43","high":"2666.55","low":"2647.42","close":"2659.23","volume":"740039.24","vol_ccy":"74003.924","vol_ccy_quote":"196686787.08459","confirm":1},{"ts":1790256600000,"open":"2659.23","high":"2677.6","low":"2658.29","close":"2669.05","volume":"1087909.22","vol_ccy":"108790.922","vol_ccy_quote":"290249573.5064","confirm":1},{"ts":1790258400000,"open":"2669.05","high":"2698","low":"2663.6","close":"2692.83","volume":"1311811.36","vol_ccy":"131181.136","vol_ccy_quote":"351649032.19058","confirm":1},{"ts":1790260200000,"open":"2692.84","high":"2698.98","low":"2643.01","close":"2656.67","volume":"2351007.16","vol_ccy":"235100.716","vol_ccy_quote":"627768088.47535","confirm":1},{"ts":1790262000000,"open":"2656.67","high":"2675","low":"2650.86","close":"2668.89","volume":"909141.01","vol_ccy":"90914.101","vol_ccy_quote":"242134988.5645","confirm":1},{"ts":1790263800000,"open":"2668.89","high":"2685","low":"2667.72","close":"2682.35","volume":"749711.37","vol_ccy":"74971.137","vol_ccy_quote":"200818690.69634","confirm":1},{"ts":1790265600000,"open":"2682.36","high":"2698.59","low":"2664.13","close":"2694.83","volume":"1612694.98","vol_ccy":"161269.498","vol_ccy_quote":"433195924.54519","confirm":1},{"ts":1790267400000,"open":"2694.83","high":"2706.45","low":"2680.93","close":"2686.07","volume":"1069142.87","vol_ccy":"106914.287","vol_ccy_quote":"287941543.1502","confirm":1},{"ts":1790269200000,"open":"2686.06","high":"2689","low":"2675.37","close":"2681.48","volume":"487886.58","vol_ccy":"48788.658","vol_ccy_quote":"130824746.52557","confirm":1},{"ts":1790271000000,"open":"2681.48","high":"2683.72","low":"2664.34","close":"2668.12","volume":"502456.23","vol_ccy":"50245.623","vol_ccy_quote":"134232241.93634","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2684.62","low":"2659","close":"2682","volume":"824574.42","vol_ccy":"82457.442","vol_ccy_quote":"220367842.1468","confirm":1},{"ts":1790274600000,"open":"2682.01","high":"2693.79","low":"2677.89","close":"2689.07","volume":"559815.96","vol_ccy":"55981.596","vol_ccy_quote":"150419239.51928","confirm":1},{"ts":1790276400000,"open":"2689.08","high":"2696.6","low":"2681.55","close":"2695.42","volume":"477923.45","vol_ccy":"47792.345","vol_ccy_quote":"128518208.42206","confirm":1},{"ts":1790278200000,"open":"2695.42","high":"2700","low":"2690.77","close":"2694.84","volume":"309798.42","vol_ccy":"30979.842","vol_ccy_quote":"83496426.57386","confirm":1},{"ts":1790280000000,"open":"2694.84","high":"2695.71","low":"2680.28","close":"2687.21","volume":"337706.63","vol_ccy":"33770.663","vol_ccy_quote":"90769299.89559","confirm":1},{"ts":1790281800000,"open":"2687.21","high":"2689.26","low":"2681.95","close":"2686.49","volume":"162209.82","vol_ccy":"16220.982","vol_ccy_quote":"43571160.93784","confirm":1},{"ts":1790283600000,"open":"2686.5","high":"2689.41","low":"2683.98","close":"2687.77","volume":"160611.77","vol_ccy":"16061.177","vol_ccy_quote":"43148439.74981","confirm":1},{"ts":1790285400000,"open":"2687.76","high":"2691.94","low":"2684.39","close":"2685.05","volume":"151649.11","vol_ccy":"15164.911","vol_ccy_quote":"40772775.42252","confirm":1},{"ts":1790287200000,"open":"2685.05","high":"2686.87","low":"2673.34","close":"2679.41","volume":"264212.99","vol_ccy":"26421.299","vol_ccy_quote":"70813081.48341","confirm":1},{"ts":1790289000000,"open":"2679.41","high":"2683.87","low":"2678.46","close":"2683.79","volume":"102493.4","vol_ccy":"10249.34","vol_ccy_quote":"27484411.70542","confirm":1},{"ts":1790290800000,"open":"2683.8","high":"2691.98","low":"2683.41","close":"2691.57","volume":"195974.31","vol_ccy":"19597.431","vol_ccy_quote":"52669309.95896","confirm":1},{"ts":1790292600000,"open":"2691.58","high":"2692.07","low":"2685.66","close":"2686.69","volume":"152523.77","vol_ccy":"15252.377","vol_ccy_quote":"41018034.19959","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2696.3","low":"2686.65","close":"2690.34","volume":"219677.07","vol_ccy":"21967.707","vol_ccy_quote":"59127251.0207","confirm":1},{"ts":1790296200000,"open":"2690.34","high":"2693.5","low":"2687.02","close":"2689.32","volume":"185468.54","vol_ccy":"18546.854","vol_ccy_quote":"49883999.86752","confirm":1},{"ts":1790298000000,"open":"2689.32","high":"2698","low":"2686.96","close":"2687.72","volume":"328003.85","vol_ccy":"32800.385","vol_ccy_quote":"88345524.06824","confirm":1},{"ts":1790299800000,"open":"2687.73","high":"2689.72","low":"2680.8","close":"2688","volume":"270999.6","vol_ccy":"27099.96","vol_ccy_quote":"72754228.67141","confirm":1},{"ts":1790301600000,"open":"2688","high":"2699.27","low":"2687.24","close":"2690.47","volume":"446004.55","vol_ccy":"44600.455","vol_ccy_quote":"120182248.08737","confirm":1},{"ts":1790303400000,"open":"2690.47","high":"2691.84","low":"2673.4","close":"2675.87","volume":"507211.46","vol_ccy":"50721.146","vol_ccy_quote":"135942917.52586","confirm":1},{"ts":1790305200000,"open":"2675.86","high":"2678.68","low":"2672.34","close":"2674.12","volume":"315626.78","vol_ccy":"31562.678","vol_ccy_quote":"84448907.88814","confirm":1},{"ts":1790307000000,"open":"2674.12","high":"2680.29","low":"2671.55","close":"2677.78","volume":"250431.36","vol_ccy":"25043.136","vol_ccy_quote":"67021846.38435","confirm":1},{"ts":1790308800000,"open":"2677.78","high":"2678.27","low":"2670.5","close":"2675.38","volume":"213919.81","vol_ccy":"21391.981","vol_ccy_quote":"57212324.84741","confirm":1},{"ts":1790310600000,"open":"2675.37","high":"2684.85","low":"2675.37","close":"2678.99","volume":"270088.3","vol_ccy":"27008.83","vol_ccy_quote":"72409127.99559","confirm":1},{"ts":1790312400000,"open":"2679","high":"2681.79","low":"2674.3","close":"2678.77","volume":"164415.13","vol_ccy":"16441.513","vol_ccy_quote":"44027437.37814","confirm":1},{"ts":1790314200000,"open":"2678.76","high":"2684.28","low":"2675.67","close":"2678.9","volume":"185318.25","vol_ccy":"18531.825","vol_ccy_quote":"49672286.78644","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2681.83","low":"2670.28","close":"2676.44","volume":"314853.36","vol_ccy":"31485.336","vol_ccy_quote":"84251710.99664","confirm":1},{"ts":1790317800000,"open":"2676.44","high":"2676.74","low":"2667.15","close":"2673.44","volume":"299324.68","vol_ccy":"29932.468","vol_ccy_quote":"79971946.0953","confirm":1},{"ts":1790319600000,"open":"2673.44","high":"2678.81","low":"2666.85","close":"2678.56","volume":"307063.02","vol_ccy":"30706.302","vol_ccy_quote":"82048725.88686","confirm":1},{"ts":1790321400000,"open":"2678.56","high":"2679.65","low":"2665.51","close":"2671.45","volume":"413457.27","vol_ccy":"41345.727","vol_ccy_quote":"110419428.25954","confirm":1},{"ts":1790323200000,"open":"2671.44","high":"2696","low":"2671.16","close":"2691.38","volume":"736258.55","vol_ccy":"73625.855","vol_ccy_quote":"197784482.28951","confirm":1},{"ts":1790325000000,"open":"2691.38","high":"2692.72","low":"2683.66","close":"2689.47","volume":"334436.43","vol_ccy":"33443.643","vol_ccy_quote":"89916865.48084","confirm":1},{"ts":1790326800000,"open":"2689.46","high":"2714.5","low":"2689.36","close":"2709.32","volume":"1151841.87","vol_ccy":"115184.187","vol_ccy_quote":"311248921.94323","confirm":1},{"ts":1790328600000,"open":"2709.31","high":"2717.98","low":"2700.73","close":"2703.36","volume":"721616.99","vol_ccy":"72161.699","vol_ccy_quote":"195390185.72221","confirm":1},{"ts":1790330400000,"open":"2703.36","high":"2714.53","low":"2691.33","close":"2713.2","volume":"672479.99","vol_ccy":"67247.999","vol_ccy_quote":"181623001.97774","confirm":1},{"ts":1790332200000,"open":"2713.21","high":"2719.78","low":"2707.67","close":"2712.77","volume":"614255.57","vol_ccy":"61425.557","vol_ccy_quote":"166649471.15002","confirm":1},{"ts":1790334000000,"open":"2712.76","high":"2742.95","low":"2711.72","close":"2725.27","volume":"2099731.68","vol_ccy":"209973.168","vol_ccy_quote":"573248162.14983","confirm":1},{"ts":1790335800000,"open":"2725.27","high":"2729.6","low":"2715.13","close":"2715.97","volume":"549865.04","vol_ccy":"54986.504","vol_ccy_quote":"149636400.42278","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2685.03","close":"2709.99","volume":"1732192.32","vol_ccy":"173219.232","vol_ccy_quote":"468168663.33262","confirm":1},{"ts":1790339400000,"open":"2710","high":"2719.46","low":"2709","close":"2716.49","volume":"870288.8","vol_ccy":"87028.88","vol_ccy_quote":"236249301.77219","confirm":1},{"ts":1790341200000,"open":"2716.49","high":"2721.53","low":"2696","close":"2699.1","volume":"729262.19","vol_ccy":"72926.219","vol_ccy_quote":"197504548.39352","confirm":1},{"ts":1790343000000,"open":"2699.09","high":"2710.75","low":"2678.12","close":"2693.99","volume":"1651384.91","vol_ccy":"165138.491","vol_ccy_quote":"444757315.95415","confirm":1},{"ts":1790344800000,"open":"2693.99","high":"2696.84","low":"2670","close":"2685.5","volume":"1573174.96","vol_ccy":"157317.496","vol_ccy_quote":"421860757.55314","confirm":1},{"ts":1790346600000,"open":"2685.5","high":"2697.42","low":"2677.68","close":"2694.29","volume":"883479.47","vol_ccy":"88347.947","vol_ccy_quote":"237582675.79615","confirm":1},{"ts":1790348400000,"open":"2694.29","high":"2697.76","low":"2685.8","close":"2688.54","volume":"563366.82","vol_ccy":"56336.682","vol_ccy_quote":"151692999.58555","confirm":1},{"ts":1790350200000,"open":"2688.54","high":"2692.81","low":"2666.6","close":"2685.7","volume":"1286980.15","vol_ccy":"128698.015","vol_ccy_quote":"344521082.61601","confirm":1},{"ts":1790352000000,"open":"2685.71","high":"2697.48","low":"2684.59","close":"2690.62","volume":"957395.81","vol_ccy":"95739.581","vol_ccy_quote":"257653812.44195","confirm":1},{"ts":1790353800000,"open":"2690.63","high":"2694.58","low":"2680.14","close":"2682.19","volume":"529869.79","vol_ccy":"52986.979","vol_ccy_quote":"142349878.30161","confirm":1},{"ts":1790355600000,"open":"2682.18","high":"2692.18","low":"2678","close":"2678.54","volume":"333640.08","vol_ccy":"33364.008","vol_ccy_quote":"89646400.56294","confirm":1},{"ts":1790357400000,"open":"2678.54","high":"2687.49","low":"2677","close":"2684.55","volume":"324139.15","vol_ccy":"32413.915","vol_ccy_quote":"86892579.47749","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2698.46","low":"2684.46","close":"2692.5","volume":"464258.55","vol_ccy":"46425.855","vol_ccy_quote":"125037674.4373","confirm":1},{"ts":1790361000000,"open":"2692.5","high":"2694.69","low":"2689.81","close":"2692.14","volume":"159033.19","vol_ccy":"15903.319","vol_ccy_quote":"42820714.32867","confirm":1},{"ts":1790362800000,"open":"2692.15","high":"2695.07","low":"2688.8","close":"2691.97","volume":"167471.99","vol_ccy":"16747.199","vol_ccy_quote":"45079258.45404","confirm":1},{"ts":1790364600000,"open":"2691.97","high":"2695.27","low":"2689.12","close":"2691.89","volume":"142792.07","vol_ccy":"14279.207","vol_ccy_quote":"38447452.2859","confirm":1},{"ts":1790366400000,"open":"2691.89","high":"2694.33","low":"2688.38","close":"2692.57","volume":"118143.82","vol_ccy":"11814.382","vol_ccy_quote":"31792792.18297","confirm":1},{"ts":1790368200000,"open":"2692.58","high":"2695.16","low":"2682.29","close":"2683.25","volume":"179804.97","vol_ccy":"17980.497","vol_ccy_quote":"48318537.44558","confirm":1},{"ts":1790370000000,"open":"2683.25","high":"2684.34","low":"2675.71","close":"2679.5","volume":"245112.43","vol_ccy":"24511.243","vol_ccy_quote":"65655446.13659","confirm":1},{"ts":1790371800000,"open":"2679.5","high":"2682.5","low":"2675.88","close":"2680.1","volume":"114349.09","vol_ccy":"11434.909","vol_ccy_quote":"30644057.24182","confirm":1},{"ts":1790373600000,"open":"2680.09","high":"2687.57","low":"2678.65","close":"2687.14","volume":"108695.55","vol_ccy":"10869.555","vol_ccy_quote":"29175799.94652","confirm":1},{"ts":1790375400000,"open":"2687.15","high":"2693.57","low":"2687.15","close":"2690.76","volume":"185057.28","vol_ccy":"18505.728","vol_ccy_quote":"49811425.41298","confirm":1},{"ts":1790377200000,"open":"2690.77","high":"2693.49","low":"2690.28","close":"2691.99","volume":"89803.3","vol_ccy":"8980.33","vol_ccy_quote":"24173651.66608","confirm":1},{"ts":1790379000000,"open":"2691.99","high":"2692.81","low":"2689.47","close":"2690.29","volume":"65918.87","vol_ccy":"6591.887","vol_ccy_quote":"17739248.74665","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2693.22","low":"2685","close":"2685.23","volume":"167679.45","vol_ccy":"16767.945","vol_ccy_quote":"45088419.50405","confirm":1},{"ts":1790382600000,"open":"2685.23","high":"2687.77","low":"2679.3","close":"2685.75","volume":"241089.37","vol_ccy":"24108.937","vol_ccy_quote":"64671733.57508","confirm":1},{"ts":1790384400000,"open":"2685.74","high":"2690.8","low":"2685.37","close":"2687.4","volume":"137996.73","vol_ccy":"13799.673","vol_ccy_quote":"37100711.51993","confirm":1},{"ts":1790386200000,"open":"2687.41","high":"2695.27","low":"2687","close":"2691.2","volume":"174204.04","vol_ccy":"17420.404","vol_ccy_quote":"46901540.33862","confirm":1},{"ts":1790388000000,"open":"2691.19","high":"2694.37","low":"2687.4","close":"2691.23","volume":"149633.48","vol_ccy":"14963.348","vol_ccy_quote":"40276927.90901","confirm":1},{"ts":1790389800000,"open":"2691.24","high":"2692.91","low":"2689.03","close":"2689.39","volume":"68559.39","vol_ccy":"6855.939","vol_ccy_quote":"18447130.14231","confirm":1},{"ts":1790391600000,"open":"2689.39","high":"2689.46","low":"2684.1","close":"2688.53","volume":"159534.25","vol_ccy":"15953.425","vol_ccy_quote":"42859345.59333","confirm":1},{"ts":1790393400000,"open":"2688.53","high":"2690","low":"2686.17","close":"2686.62","volume":"68940.87","vol_ccy":"6894.087","vol_ccy_quote":"18529326.94263","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2690","low":"2684.5","close":"2684.51","volume":"119189.35","vol_ccy":"11918.935","vol_ccy_quote":"32029901.87655","confirm":1},{"ts":1790397000000,"open":"2684.5","high":"2688.95","low":"2683.26","close":"2688.3","volume":"98597.93","vol_ccy":"9859.793","vol_ccy_quote":"26483863.80609","confirm":1},{"ts":1790398800000,"open":"2688.29","high":"2689.2","low":"2684.88","close":"2686.38","volume":"70855.06","vol_ccy":"7085.506","vol_ccy_quote":"19040324.00063","confirm":1},{"ts":1790400600000,"open":"2686.38","high":"2688","low":"2684","close":"2685.02","volume":"125990.14","vol_ccy":"12599.014","vol_ccy_quote":"33835033.91544","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2685.82","low":"2682.1","close":"2683.64","volume":"154598.91","vol_ccy":"15459.891","vol_ccy_quote":"41493547.5093","confirm":1},{"ts":1790404200000,"open":"2683.64","high":"2686","low":"2682.35","close":"2684.44","volume":"124288.81","vol_ccy":"12428.881","vol_ccy_quote":"33364220.08804","confirm":1},{"ts":1790406000000,"open":"2684.44","high":"2690.16","low":"2684.43","close":"2689.04","volume":"228121.01","vol_ccy":"22812.101","vol_ccy_quote":"61318239.38734","confirm":1},{"ts":1790407800000,"open":"2689.04","high":"2690.76","low":"2687.76","close":"2689.78","volume":"119377.63","vol_ccy":"11937.763","vol_ccy_quote":"32105045.69052","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2690.74","low":"2686.22","close":"2689.03","volume":"101796.57","vol_ccy":"10179.657","vol_ccy_quote":"27365100.93632","confirm":1},{"ts":1790411400000,"open":"2689.03","high":"2696.87","low":"2689.02","close":"2689.5","volume":"384271.73","vol_ccy":"38427.173","vol_ccy_quote":"103517555.90236","confirm":1},{"ts":1790413200000,"open":"2689.49","high":"2689.5","low":"2678","close":"2680.88","volume":"620051.96","vol_ccy":"62005.196","vol_ccy_quote":"166336310.33753","confirm":1},{"ts":1790415000000,"open":"2680.88","high":"2682.81","low":"2678.77","close":"2681.79","volume":"177291.09","vol_ccy":"17729.109","vol_ccy_quote":"47525948.81283","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2689.53","low":"2681.53","close":"2687.16","volume":"277294.8","vol_ccy":"27729.48","vol_ccy_quote":"74491680.04305","confirm":1},{"ts":1790418600000,"open":"2687.16","high":"2688","low":"2684.55","close":"2686.27","volume":"94929.56","vol_ccy":"9492.956","vol_ccy_quote":"25501684.06611","confirm":1},{"ts":1790420400000,"open":"2686.27","high":"2689.32","low":"2684.15","close":"2687.35","volume":"140639.97","vol_ccy":"14063.997","vol_ccy_quote":"37782764.62646","confirm":1},{"ts":1790422200000,"open":"2687.35","high":"2689.42","low":"2687.01","close":"2687.83","volume":"57804.98","vol_ccy":"5780.498","vol_ccy_quote":"15541420.73549","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2691.34","low":"2686.02","close":"2689.32","volume":"155107.9","vol_ccy":"15510.79","vol_ccy_quote":"41703477.10646","confirm":1},{"ts":1790425800000,"open":"2689.32","high":"2689.69","low":"2685","close":"2687.56","volume":"179413.68","vol_ccy":"17941.368","vol_ccy_quote":"48208981.39491","confirm":1},{"ts":1790427600000,"open":"2687.56","high":"2691","low":"2681","close":"2683.71","volume":"307056.39","vol_ccy":"30705.639","vol_ccy_quote":"82473002.3152","confirm":1},{"ts":1790429400000,"open":"2683.71","high":"2686.27","low":"2680.92","close":"2685.71","volume":"136383.27","vol_ccy":"13638.327","vol_ccy_quote":"36596130.6991","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2687.52","low":"2684.34","close":"2687.27","volume":"75423.78","vol_ccy":"7542.378","vol_ccy_quote":"20259044.85994","confirm":1},{"ts":1790433000000,"open":"2687.26","high":"2688.28","low":"2686.36","close":"2687.43","volume":"65716.03","vol_ccy":"6571.603","vol_ccy_quote":"17660605.66166","confirm":1},{"ts":1790434800000,"open":"2687.42","high":"2689.6","low":"2687.1","close":"2689.34","volume":"97920.97","vol_ccy":"9792.097","vol_ccy_quote":"26325370.85301","confirm":1},{"ts":1790436600000,"open":"2689.33","high":"2694.79","low":"2688.25","close":"2691.57","volume":"391077.9","vol_ccy":"39107.79","vol_ccy_quote":"105254318.38759","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2691.7","low":"2687.35","close":"2689.39","volume":"105286.37","vol_ccy":"10528.637","vol_ccy_quote":"28317191.53807","confirm":1},{"ts":1790440200000,"open":"2689.39","high":"2692.8","low":"2689.17","close":"2690.25","volume":"92141.76","vol_ccy":"9214.176","vol_ccy_quote":"24795206.78037","confirm":1},{"ts":1790442000000,"open":"2690.26","high":"2690.57","low":"2685.5","close":"2687.04","volume":"105264.52","vol_ccy":"10526.452","vol_ccy_quote":"28286926.44828","confirm":1},{"ts":1790443800000,"open":"2687.04","high":"2689.6","low":"2686.36","close":"2689.35","volume":"83081.34","vol_ccy":"8308.134","vol_ccy_quote":"22332519.79459","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.92","low":"2686.27","close":"2686.7","volume":"45334.91","vol_ccy":"4533.491","vol_ccy_quote":"12184948.59416","confirm":1},{"ts":1790447400000,"open":"2686.7","high":"2687.41","low":"2682.38","close":"2683.77","volume":"111322.77","vol_ccy":"11132.277","vol_ccy_quote":"29881156.77509","confirm":1},{"ts":1790449200000,"open":"2683.78","high":"2685.28","low":"2682.01","close":"2682.02","volume":"66093.86","vol_ccy":"6609.386","vol_ccy_quote":"17738933.37501","confirm":1},{"ts":1790451000000,"open":"2682.02","high":"2683.32","low":"2680.9","close":"2683.21","volume":"85393.5","vol_ccy":"8539.35","vol_ccy_quote":"22903555.27245","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2684.18","low":"2680","close":"2682.9","volume":"123832.25","vol_ccy":"12383.225","vol_ccy_quote":"33206630.22171","confirm":1},{"ts":1790454600000,"open":"2682.89","high":"2682.95","low":"2662.22","close":"2675.51","volume":"798565.28","vol_ccy":"79856.528","vol_ccy_quote":"213289336.17101","confirm":1},{"ts":1790456400000,"open":"2675.51","high":"2686.85","low":"2674.66","close":"2686.55","volume":"233629.21","vol_ccy":"23362.921","vol_ccy_quote":"62631526.54237","confirm":1},{"ts":1790458200000,"open":"2686.54","high":"2694","low":"2682.57","close":"2685.08","volume":"270604.33","vol_ccy":"27060.433","vol_ccy_quote":"72721691.45254","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2691.3","low":"2683.24","close":"2688.51","volume":"201868.84","vol_ccy":"20186.884","vol_ccy_quote":"54259590.94595","confirm":1},{"ts":1790461800000,"open":"2688.51","high":"2689.16","low":"2685.86","close":"2687.84","volume":"77276.63","vol_ccy":"7727.663","vol_ccy_quote":"20767894.1932","confirm":1},{"ts":1790463600000,"open":"2687.85","high":"2693.8","low":"2687.84","close":"2692.67","volume":"161350.58","vol_ccy":"16135.058","vol_ccy_quote":"43434937.82744","confirm":1},{"ts":1790465400000,"open":"2692.68","high":"2695.81","low":"2691.73","close":"2694.85","volume":"208569.89","vol_ccy":"20856.989","vol_ccy_quote":"56192846.25191","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2695.22","low":"2688.66","close":"2691.02","volume":"122628.68","vol_ccy":"12262.868","vol_ccy_quote":"33005117.14551","confirm":1},{"ts":1790469000000,"open":"2691.01","high":"2694.5","low":"2691.01","close":"2692.19","volume":"114333.17","vol_ccy":"11433.317","vol_ccy_quote":"30788911.66213","confirm":1},{"ts":1790470800000,"open":"2692.19","high":"2694.41","low":"2690.41","close":"2691.42","volume":"107212.69","vol_ccy":"10721.269","vol_ccy_quote":"28866883.98828","confirm":1},{"ts":1790472600000,"open":"2691.41","high":"2706","low":"2689.75","close":"2700.33","volume":"563866.48","vol_ccy":"56386.648","vol_ccy_quote":"152208675.28035","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2705.65","low":"2698.22","close":"2702.66","volume":"288461.26","vol_ccy":"28846.126","vol_ccy_quote":"77926382.37586","confirm":1},{"ts":1790476200000,"open":"2702.65","high":"2703.63","low":"2696.03","close":"2696.9","volume":"153052.53","vol_ccy":"15305.253","vol_ccy_quote":"41310296.02153","confirm":1},{"ts":1790478000000,"open":"2696.9","high":"2699.4","low":"2694.6","close":"2695.29","volume":"140781.77","vol_ccy":"14078.177","vol_ccy_quote":"37971761.78923","confirm":1},{"ts":1790479800000,"open":"2695.29","high":"2697.15","low":"2694.73","close":"2695.5","volume":"89790.96","vol_ccy":"8979.096","vol_ccy_quote":"24207294.80296","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2698.84","low":"2693.61","close":"2694.52","volume":"142693.98","vol_ccy":"14269.398","vol_ccy_quote":"38474095.72516","confirm":1},{"ts":1790483400000,"open":"2694.52","high":"2694.52","low":"2690.28","close":"2691.08","volume":"154128.35","vol_ccy":"15412.835","vol_ccy_quote":"41492267.92428","confirm":1},{"ts":1790485200000,"open":"2691.08","high":"2696.14","low":"2690.95","close":"2695.49","volume":"99636.1","vol_ccy":"9963.61","vol_ccy_quote":"26842310.44378","confirm":1},{"ts":1790487000000,"open":"2695.49","high":"2711.7","low":"2695.3","close":"2703.43","volume":"561859.17","vol_ccy":"56185.917","vol_ccy_quote":"151993107.17592","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2710.32","low":"2703.42","close":"2707.73","volume":"244694.29","vol_ccy":"24469.429","vol_ccy_quote":"66260905.75577","confirm":1},{"ts":1790490600000,"open":"2707.73","high":"2708.34","low":"2704.63","close":"2705.95","volume":"166090.51","vol_ccy":"16609.051","vol_ccy_quote":"44947942.22744","confirm":1},{"ts":1790492400000,"open":"2705.95","high":"2707.97","low":"2704.31","close":"2706.62","volume":"109788.77","vol_ccy":"10978.877","vol_ccy_quote":"29706959.88833","confirm":1},{"ts":1790494200000,"open":"2706.61","high":"2717.88","low":"2706.61","close":"2717.14","volume":"507352.56","vol_ccy":"50735.256","vol_ccy_quote":"137653177.40675","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2719.43","low":"2713.06","close":"2715.46","volume":"498335.29","vol_ccy":"49833.529","vol_ccy_quote":"135367826.75775","confirm":1},{"ts":1790497800000,"open":"2715.45","high":"2724.2","low":"2712.46","close":"2713.04","volume":"451666.66","vol_ccy":"45166.666","vol_ccy_quote":"122751876.44636","confirm":1},{"ts":1790499600000,"open":"2713.03","high":"2713.1","low":"2704.18","close":"2709.79","volume":"398313.54","vol_ccy":"39831.354","vol_ccy_quote":"107872076.29964","confirm":1},{"ts":1790501400000,"open":"2709.79","high":"2716.29","low":"2709.78","close":"2715","volume":"237167.1","vol_ccy":"23716.71","vol_ccy_quote":"64346762.17405","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2718.52","low":"2710.22","close":"2710.81","volume":"222297.96","vol_ccy":"22229.796","vol_ccy_quote":"60343426.36611","confirm":1},{"ts":1790505000000,"open":"2710.8","high":"2711.46","low":"2707.69","close":"2709.01","volume":"212557.21","vol_ccy":"21255.721","vol_ccy_quote":"57591487.58284","confirm":1},{"ts":1790506800000,"open":"2709.01","high":"2710.68","low":"2706.8","close":"2708.32","volume":"128543.55","vol_ccy":"12854.355","vol_ccy_quote":"34818069.78081","confirm":1},{"ts":1790508600000,"open":"2708.33","high":"2709.82","low":"2706.03","close":"2708.63","volume":"117823.37","vol_ccy":"11782.337","vol_ccy_quote":"31906352.96327","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2708.63","close":"2712.49","volume":"175818.14","vol_ccy":"17581.814","vol_ccy_quote":"47703733.63139","confirm":1},{"ts":1790512200000,"open":"2712.49","high":"2714.67","low":"2705.93","close":"2705.93","volume":"134474.41","vol_ccy":"13447.441","vol_ccy_quote":"36461536.04401","confirm":1},{"ts":1790514000000,"open":"2705.93","high":"2708.67","low":"2696.26","close":"2708.32","volume":"622286.21","vol_ccy":"62228.621","vol_ccy_quote":"168125186.97396","confirm":1},{"ts":1790515800000,"open":"2708.32","high":"2714.38","low":"2700.32","close":"2708.51","volume":"394935.01","vol_ccy":"39493.501","vol_ccy_quote":"106923271.89519","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2686.37","close":"2689.52","volume":"662457.78","vol_ccy":"66245.778","vol_ccy_quote":"178640096.10002","confirm":1},{"ts":1790519400000,"open":"2689.52","high":"2693.92","low":"2680.05","close":"2686.68","volume":"677717.78","vol_ccy":"67771.778","vol_ccy_quote":"182161798.21742","confirm":1},{"ts":1790521200000,"open":"2686.69","high":"2692.84","low":"2680.62","close":"2688.84","volume":"552981.93","vol_ccy":"55298.193","vol_ccy_quote":"148568696.75171","confirm":1},{"ts":1790523000000,"open":"2688.84","high":"2691.65","low":"2686.16","close":"2688.85","volume":"261223.57","vol_ccy":"26122.357","vol_ccy_quote":"70240316.15666","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2695.77","low":"2688.02","close":"2689.48","volume":"258790.4","vol_ccy":"25879.04","vol_ccy_quote":"69661371.90702","confirm":1},{"ts":1790526600000,"open":"2689.48","high":"2689.49","low":"2683.37","close":"2685.49","volume":"235628.92","vol_ccy":"23562.892","vol_ccy_quote":"63296008.51167","confirm":1},{"ts":1790528400000,"open":"2685.48","high":"2689.19","low":"2684.25","close":"2685.26","volume":"123016.03","vol_ccy":"12301.603","vol_ccy_quote":"33054520.84539","confirm":1},{"ts":1790530200000,"open":"2685.26","high":"2691.16","low":"2685.26","close":"2690.23","volume":"108516.08","vol_ccy":"10851.608","vol_ccy_quote":"29175970.21094","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2697.9","low":"2688.8","close":"2696.59","volume":"246140.12","vol_ccy":"24614.012","vol_ccy_quote":"66313912.70091","confirm":1},{"ts":1790533800000,"open":"2696.59","high":"2699.31","low":"2695","close":"2697.39","volume":"180749.61","vol_ccy":"18074.961","vol_ccy_quote":"48742221.14239","confirm":1},{"ts":1790535600000,"open":"2697.4","high":"2697.92","low":"2690.59","close":"2691.35","volume":"125831.45","vol_ccy":"12583.145","vol_ccy_quote":"33896761.12297","confirm":1},{"ts":1790537400000,"open":"2691.35","high":"2694","low":"2689.06","close":"2690.42","volume":"84437.63","vol_ccy":"8443.763","vol_ccy_quote":"22725119.22641","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2695.59","low":"2686.76","close":"2687.58","volume":"144915.53","vol_ccy":"14491.553","vol_ccy_quote":"39000278.04082","confirm":1},{"ts":1790541000000,"open":"2687.58","high":"2690.83","low":"2684.11","close":"2685.09","volume":"148750.71","vol_ccy":"14875.071","vol_ccy_quote":"39968232.32603","confirm":1},{"ts":1790542800000,"open":"2685.08","high":"2692.4","low":"2685.08","close":"2686.07","volume":"135524.18","vol_ccy":"13552.418","vol_ccy_quote":"36439975.29247","confirm":1},{"ts":1790544600000,"open":"2686.07","high":"2686.77","low":"2672.18","close":"2683.12","volume":"404246.78","vol_ccy":"40424.678","vol_ccy_quote":"108323769.80936","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2685.27","low":"2669.86","close":"2682.19","volume":"567528.86","vol_ccy":"56752.886","vol_ccy_quote":"151822397.71199","confirm":1},{"ts":1790548200000,"open":"2682.19","high":"2682.19","low":"2668","close":"2674","volume":"476491.18","vol_ccy":"47649.118","vol_ccy_quote":"127316996.81159","confirm":1},{"ts":1790550000000,"open":"2674","high":"2686.82","low":"2672.56","close":"2683.96","volume":"360347.35","vol_ccy":"36034.735","vol_ccy_quote":"96548382.21703","confirm":1},{"ts":1790551800000,"open":"2683.96","high":"2689.98","low":"2681.69","close":"2687.29","volume":"376098.46","vol_ccy":"37609.846","vol_ccy_quote":"101045282.9097","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2683.25","close":"2691.67","volume":"618230.07","vol_ccy":"61823.007","vol_ccy_quote":"166572296.74769","confirm":1},{"ts":1790555400000,"open":"2691.67","high":"2691.8","low":"2670.63","close":"2672.5","volume":"817254.72","vol_ccy":"81725.472","vol_ccy_quote":"218929074.23717","confirm":1},{"ts":1790557200000,"open":"2672.51","high":"2678.32","low":"2665.07","close":"2672.99","volume":"851658.2","vol_ccy":"85165.82","vol_ccy_quote":"227440124.79776","confirm":1},{"ts":1790559000000,"open":"2672.98","high":"2675.99","low":"2645.5","close":"2655.6","volume":"1085337.03","vol_ccy":"108533.703","vol_ccy_quote":"288528213.65945","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2661.4","low":"2649.1","close":"2654.63","volume":"590168.8","vol_ccy":"59016.88","vol_ccy_quote":"156680862.79583","confirm":1},{"ts":1790562600000,"open":"2654.63","high":"2654.85","low":"2646","close":"2651.9","volume":"428064.47","vol_ccy":"42806.447","vol_ccy_quote":"113461378.77611","confirm":1},{"ts":1790564400000,"open":"2651.9","high":"2656.8","low":"2641","close":"2645.11","volume":"540518.34","vol_ccy":"54051.834","vol_ccy_quote":"143235395.14285","confirm":1},{"ts":1790566200000,"open":"2645.11","high":"2654.5","low":"2642.07","close":"2650.9","volume":"374216.85","vol_ccy":"37421.685","vol_ccy_quote":"99122530.46839","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2658.8","low":"2645.6","close":"2656.79","volume":"360220.08","vol_ccy":"36022.008","vol_ccy_quote":"95575454.74114","confirm":1},{"ts":1790569800000,"open":"2656.78","high":"2659.6","low":"2654.41","close":"2657.22","volume":"194701.02","vol_ccy":"19470.102","vol_ccy_quote":"51733571.14074","confirm":1},{"ts":1790571600000,"open":"2657.22","high":"2659.58","low":"2644.01","close":"2646.61","volume":"441484.58","vol_ccy":"44148.458","vol_ccy_quote":"116976766.40609","confirm":1},{"ts":1790573400000,"open":"2646.62","high":"2653.15","low":"2633.8","close":"2650.28","volume":"880056.64","vol_ccy":"88005.664","vol_ccy_quote":"232574709.21209","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2655.64","low":"2645.5","close":"2645.5","volume":"368964.51","vol_ccy":"36896.451","vol_ccy_quote":"97798651.28392","confirm":1},{"ts":1790577000000,"open":"2645.5","high":"2651.77","low":"2644.94","close":"2648.42","volume":"226873.4","vol_ccy":"22687.34","vol_ccy_quote":"60095375.85622","confirm":1},{"ts":1790578800000,"open":"2648.42","high":"2654.81","low":"2642.42","close":"2642.61","volume":"383148.25","vol_ccy":"38314.825","vol_ccy_quote":"101454928.07203","confirm":1},{"ts":1790580600000,"open":"2642.62","high":"2647.85","low":"2641","close":"2642.72","volume":"271285.17","vol_ccy":"27128.517","vol_ccy_quote":"71726563.37568","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2650.86","low":"2640.91","close":"2645","volume":"293290.3","vol_ccy":"29329.03","vol_ccy_quote":"77608989.6409","confirm":1},{"ts":1790584200000,"open":"2645","high":"2651.17","low":"2638.38","close":"2649.5","volume":"367476.4","vol_ccy":"36747.64","vol_ccy_quote":"97208056.90491","confirm":1},{"ts":1790586000000,"open":"2649.5","high":"2652.98","low":"2635.15","close":"2646.79","volume":"730884.96","vol_ccy":"73088.496","vol_ccy_quote":"193342210.03372","confirm":1},{"ts":1790587800000,"open":"2646.79","high":"2647.18","low":"2637.5","close":"2639.99","volume":"341486.48","vol_ccy":"34148.648","vol_ccy_quote":"90157783.81175","confirm":1},{"ts":1790589600000,"open":"2640","high":"2650","low":"2640","close":"2648.32","volume":"295683.71","vol_ccy":"29568.371","vol_ccy_quote":"78271715.12052","confirm":1},{"ts":1790591400000,"open":"2648.33","high":"2658.2","low":"2646.64","close":"2655.03","volume":"444568.34","vol_ccy":"44456.834","vol_ccy_quote":"117987865.11668","confirm":1},{"ts":1790593200000,"open":"2655.03","high":"2666.17","low":"2655.03","close":"2663.2","volume":"591375.09","vol_ccy":"59137.509","vol_ccy_quote":"157381059.78848","confirm":1},{"ts":1790595000000,"open":"2663.2","high":"2668.56","low":"2661.39","close":"2667.78","volume":"363888.49","vol_ccy":"36388.849","vol_ccy_quote":"96979671.04944","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2691.65","low":"2663.34","close":"2678.87","volume":"1549449.99","vol_ccy":"154944.999","vol_ccy_quote":"415473525.58417","confirm":1},{"ts":1790598600000,"open":"2678.88","high":"2692.51","low":"2673.25","close":"2689.71","volume":"655584.71","vol_ccy":"65558.471","vol_ccy_quote":"175906396.68427","confirm":1},{"ts":1790600400000,"open":"2689.71","high":"2689.72","low":"2679.02","close":"2688.73","volume":"396832.78","vol_ccy":"39683.278","vol_ccy_quote":"106506972.47685","confirm":1},{"ts":1790602200000,"open":"2688.73","high":"2697.77","low":"2680.06","close":"2689.41","volume":"1059378.72","vol_ccy":"105937.872","vol_ccy_quote":"285117457.45219","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2664.42","close":"2670.56","volume":"1067243.05","vol_ccy":"106724.305","vol_ccy_quote":"285888101.26868","confirm":1},{"ts":1790605800000,"open":"2670.55","high":"2682.49","low":"2650.01","close":"2665.99","volume":"1577851.56","vol_ccy":"157785.156","vol_ccy_quote":"420478591.56277","confirm":1},{"ts":1790607600000,"open":"2666","high":"2677.5","low":"2652.8","close":"2666.98","volume":"958661.13","vol_ccy":"95866.113","vol_ccy_quote":"255440777.01547","confirm":1},{"ts":1790609400000,"open":"2666.98","high":"2679.62","low":"2664.23","close":"2676.57","volume":"638094.59","vol_ccy":"63809.459","vol_ccy_quote":"170673220.31601","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2697.77","low":"2669.57","close":"2693.65","volume":"1195629.24","vol_ccy":"119562.924","vol_ccy_quote":"321312858.56369","confirm":1},{"ts":1790613000000,"open":"2693.64","high":"2696.53","low":"2678.6","close":"2686.26","volume":"596130.44","vol_ccy":"59613.044","vol_ccy_quote":"160139151.6682","confirm":1},{"ts":1790614800000,"open":"2686.26","high":"2720","low":"2680.42","close":"2698.19","volume":"1930582.88","vol_ccy":"193058.288","vol_ccy_quote":"522424234.97545","confirm":1},{"ts":1790616600000,"open":"2698.19","high":"2703.75","low":"2691.4","close":"2694.27","volume":"389435.52","vol_ccy":"38943.552","vol_ccy_quote":"105057286.57588","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2698.58","low":"2691.14","close":"2694.5","volume":"201804.87","vol_ccy":"20180.487","vol_ccy_quote":"54388810.14025","confirm":1},{"ts":1790620200000,"open":"2694.5","high":"2698.59","low":"2686.27","close":"2698.37","volume":"325813.93","vol_ccy":"32581.393","vol_ccy_quote":"87674521.7419","confirm":1},{"ts":1790622000000,"open":"2698.37","high":"2698.98","low":"2679.44","close":"2680.68","volume":"392284.7","vol_ccy":"39228.47","vol_ccy_quote":"105348273.6797","confirm":1},{"ts":1790623800000,"open":"2680.69","high":"2681.18","low":"2663.01","close":"2672.13","volume":"658624.56","vol_ccy":"65862.456","vol_ccy_quote":"175896798.08086","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2685.52","low":"2669.56","close":"2679.48","volume":"315222.53","vol_ccy":"31522.253","vol_ccy_quote":"84482907.80937","confirm":1},{"ts":1790627400000,"open":"2679.48","high":"2683","low":"2677.39","close":"2681.98","volume":"94314.44","vol_ccy":"9431.444","vol_ccy_quote":"25275751.42601","confirm":1},{"ts":1790629200000,"open":"2681.99","high":"2689.07","low":"2679.23","close":"2680.26","volume":"156634.66","vol_ccy":"15663.466","vol_ccy_quote":"42050907.13129","confirm":1},{"ts":1790631000000,"open":"2680.26","high":"2681.7","low":"2673.18","close":"2673.19","volume":"146382.81","vol_ccy":"14638.281","vol_ccy_quote":"39186572.95915","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2674.55","low":"2666.16","close":"2673.93","volume":"218294.18","vol_ccy":"21829.418","vol_ccy_quote":"58297917.16","confirm":1},{"ts":1790634600000,"open":"2673.93","high":"2686.64","low":"2673.92","close":"2686.63","volume":"196102.78","vol_ccy":"19610.278","vol_ccy_quote":"52603890.61931","confirm":1},{"ts":1790636400000,"open":"2686.64","high":"2693.31","low":"2684.46","close":"2689.83","volume":"264540.09","vol_ccy":"26454.009","vol_ccy_quote":"71133851.35215","confirm":1},{"ts":1790638200000,"open":"2689.83","high":"2692.2","low":"2687.56","close":"2687.78","volume":"138555.35","vol_ccy":"13855.535","vol_ccy_quote":"37269532.91112","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2690.83","low":"2682","close":"2688.1","volume":"242781.24","vol_ccy":"24278.124","vol_ccy_quote":"65229422.06889","confirm":1},{"ts":1790641800000,"open":"2688.11","high":"2694.65","low":"2676","close":"2676","volume":"305518.23","vol_ccy":"30551.823","vol_ccy_quote":"82037362.38049","confirm":1},{"ts":1790643600000,"open":"2676","high":"2680.33","low":"2657.35","close":"2658.17","volume":"841146.21","vol_ccy":"84114.621","vol_ccy_quote":"224311035.1815","confirm":1},{"ts":1790645400000,"open":"2658.16","high":"2669.08","low":"2655.09","close":"2664.39","volume":"603700.55","vol_ccy":"60370.055","vol_ccy_quote":"160694546.85044","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2666.86","low":"2651.95","close":"2654.99","volume":"577100.39","vol_ccy":"57710.039","vol_ccy_quote":"153391161.69285","confirm":1},{"ts":1790649000000,"open":"2654.99","high":"2661.49","low":"2650.69","close":"2656.61","volume":"289930.17","vol_ccy":"28993.017","vol_ccy_quote":"76994815.29026","confirm":1},{"ts":1790650800000,"open":"2656.6","high":"2667.2","low":"2654.02","close":"2666.5","volume":"335547.26","vol_ccy":"33554.726","vol_ccy_quote":"89309107.06539","confirm":1},{"ts":1790652600000,"open":"2666.5","high":"2668.29","low":"2662.86","close":"2664.35","volume":"248103.19","vol_ccy":"24810.319","vol_ccy_quote":"66141491.03811","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2672.81","low":"2661.05","close":"2668.55","volume":"266008.23","vol_ccy":"26600.823","vol_ccy_quote":"70953622.94097","confirm":1},{"ts":1790656200000,"open":"2668.55","high":"2668.89","low":"2660.1","close":"2667","volume":"248460.14","vol_ccy":"24846.014","vol_ccy_quote":"66206506.2342","confirm":1},{"ts":1790658000000,"open":"2667","high":"2672.88","low":"2663.26","close":"2671.16","volume":"230776.51","vol_ccy":"23077.651","vol_ccy_quote":"61605455.55501","confirm":1},{"ts":1790659800000,"open":"2671.15","high":"2676.86","low":"2654.11","close":"2675.26","volume":"709639.99","vol_ccy":"70963.999","vol_ccy_quote":"189225186.72005","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2694.98","low":"2674.78","close":"2693.25","volume":"1102592.25","vol_ccy":"110259.225","vol_ccy_quote":"296241865.70159","confirm":1},{"ts":1790663400000,"open":"2693.25","high":"2707.96","low":"2692.91","close":"2705.44","volume":"990800.47","vol_ccy":"99080.047","vol_ccy_quote":"267516310.01143","confirm":1},{"ts":1790665200000,"open":"2705.43","high":"2716.28","low":"2698.64","close":"2712.23","volume":"924205.12","vol_ccy":"92420.512","vol_ccy_quote":"250411120.38229","confirm":1},{"ts":1790667000000,"open":"2712.23","high":"2718.26","low":"2708.06","close":"2710.99","volume":"625669.88","vol_ccy":"62566.988","vol_ccy_quote":"169703194.472","confirm":1},{"ts":1790668800000,"open":"2711","high":"2734.99","low":"2711","close":"2722.03","volume":"1338127.71","vol_ccy":"133812.771","vol_ccy_quote":"364383874.28006","confirm":1},{"ts":1790670600000,"open":"2722.02","high":"2722.55","low":"2704.44","close":"2707.77","volume":"786766.9","vol_ccy":"78676.69","vol_ccy_quote":"213352730.78607","confirm":1},{"ts":1790672400000,"open":"2707.77","high":"2707.77","low":"2701.6","close":"2703.75","volume":"437747.39","vol_ccy":"43774.739","vol_ccy_quote":"118372860.58726","confirm":1},{"ts":1790674200000,"open":"2703.75","high":"2721.1","low":"2703.34","close":"2716.5","volume":"567007.51","vol_ccy":"56700.751","vol_ccy_quote":"153869071.85914","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2719.4","low":"2711.04","close":"2713.84","volume":"320533.59","vol_ccy":"32053.359","vol_ccy_quote":"87022165.69155","confirm":1},{"ts":1790677800000,"open":"2713.83","high":"2714.84","low":"2709","close":"2713.92","volume":"196878.48","vol_ccy":"19687.848","vol_ccy_quote":"53380751.89311","confirm":1},{"ts":1790679600000,"open":"2713.93","high":"2720.6","low":"2713.79","close":"2717.61","volume":"275754.11","vol_ccy":"27575.411","vol_ccy_quote":"74914071.78348","confirm":1},{"ts":1790681400000,"open":"2717.6","high":"2738.28","low":"2717.26","close":"2731.04","volume":"1249531.51","vol_ccy":"124953.151","vol_ccy_quote":"341009368.24227","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2728.39","close":"2735.9","volume":"1143361.36","vol_ccy":"114336.136","vol_ccy_quote":"312938578.50078","confirm":1},{"ts":1790685000000,"open":"2735.9","high":"2743.61","low":"2732.44","close":"2735.49","volume":"661231.63","vol_ccy":"66123.163","vol_ccy_quote":"181022052.61602","confirm":1},{"ts":1790686800000,"open":"2735.5","high":"2739.39","low":"2731.6","close":"2735.63","volume":"388801.36","vol_ccy":"38880.136","vol_ccy_quote":"106359550.65738","confirm":1},{"ts":1790688600000,"open":"2735.64","high":"2735.86","low":"2719.55","close":"2725.85","volume":"1043146.48","vol_ccy":"104314.648","vol_ccy_quote":"284439219.93935","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2709.55","close":"2715.1","volume":"1005397.67","vol_ccy":"100539.767","vol_ccy_quote":"273239492.45225","confirm":1},{"ts":1790692200000,"open":"2715.1","high":"2719.66","low":"2706.73","close":"2709.68","volume":"781849.44","vol_ccy":"78184.944","vol_ccy_quote":"212135007.83821","confirm":1},{"ts":1790694000000,"open":"2709.67","high":"2710.85","low":"2670.2","close":"2675.88","volume":"2848357.67","vol_ccy":"284835.767","vol_ccy_quote":"766243846.3796","confirm":1},{"ts":1790695800000,"open":"2675.88","high":"2686.27","low":"2666.81","close":"2672.88","volume":"1210045.6","vol_ccy":"121004.56","vol_ccy_quote":"323950163.65637","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2683.09","low":"2669.62","close":"2681.29","volume":"666808.99","vol_ccy":"66680.899","vol_ccy_quote":"178441586.32869","confirm":1},{"ts":1790699400000,"open":"2681.29","high":"2683.51","low":"2667.04","close":"2674.78","volume":"578231.34","vol_ccy":"57823.134","vol_ccy_quote":"154632854.99701","confirm":1},{"ts":1790701200000,"open":"2674.77","high":"2679.37","low":"2671.46","close":"2676.38","volume":"310681.96","vol_ccy":"31068.196","vol_ccy_quote":"83125026.87389","confirm":1},{"ts":1790703000000,"open":"2676.39","high":"2678.46","low":"2668.28","close":"2672.46","volume":"281237.52","vol_ccy":"28123.752","vol_ccy_quote":"75169253.47791","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2688.67","low":"2672.46","close":"2684.42","volume":"631643.16","vol_ccy":"63164.316","vol_ccy_quote":"169435933.76631","confirm":1},{"ts":1790706600000,"open":"2684.43","high":"2696.67","low":"2683.77","close":"2694.38","volume":"538590.91","vol_ccy":"53859.091","vol_ccy_quote":"144987088.26555","confirm":1},{"ts":1790708400000,"open":"2694.38","high":"2698.82","low":"2693.54","close":"2694.03","volume":"269253.19","vol_ccy":"26925.319","vol_ccy_quote":"72600547.77693","confirm":1},{"ts":1790710200000,"open":"2694.03","high":"2696.1","low":"2684.88","close":"2688.91","volume":"337525.25","vol_ccy":"33752.525","vol_ccy_quote":"90808246.63884","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2693.19","low":"2685.44","close":"2690.99","volume":"186636.58","vol_ccy":"18663.658","vol_ccy_quote":"50184695.3913","confirm":1},{"ts":1790713800000,"open":"2690.99","high":"2691.93","low":"2688.14","close":"2688.14","volume":"74015.36","vol_ccy":"7401.536","vol_ccy_quote":"19913193.91436","confirm":1},{"ts":1790715600000,"open":"2688.15","high":"2688.98","low":"2676","close":"2678.06","volume":"305521.34","vol_ccy":"30552.134","vol_ccy_quote":"81971834.83119","confirm":1},{"ts":1790717400000,"open":"2678.06","high":"2680.93","low":"2676","close":"2678.44","volume":"199157.71","vol_ccy":"19915.771","vol_ccy_quote":"53341695.12764","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2685.4","low":"2677.81","close":"2679.38","volume":"192038.18","vol_ccy":"19203.818","vol_ccy_quote":"51493010.12484","confirm":1},{"ts":1790721000000,"open":"2679.38","high":"2682.5","low":"2673.49","close":"2680.72","volume":"189629.4","vol_ccy":"18962.94","vol_ccy_quote":"50793070.38572","confirm":1},{"ts":1790722800000,"open":"2680.72","high":"2687.22","low":"2679.1","close":"2679.73","volume":"345331.13","vol_ccy":"34533.113","vol_ccy_quote":"92689973.23967","confirm":1},{"ts":1790724600000,"open":"2679.73","high":"2679.74","low":"2674.6","close":"2676.8","volume":"187038.47","vol_ccy":"18703.847","vol_ccy_quote":"50073873.62231","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2666.41","close":"2672.09","volume":"434251.52","vol_ccy":"43425.152","vol_ccy_quote":"116008358.31133","confirm":1},{"ts":1790728200000,"open":"2672.09","high":"2675","low":"2666.9","close":"2671.68","volume":"354834.84","vol_ccy":"35483.484","vol_ccy_quote":"94740027.97632","confirm":1},{"ts":1790730000000,"open":"2671.67","high":"2676.31","low":"2669.61","close":"2671.13","volume":"251734.77","vol_ccy":"25173.477","vol_ccy_quote":"67288518.72788","confirm":1},{"ts":1790731800000,"open":"2671.12","high":"2674.38","low":"2667.52","close":"2671.29","volume":"213404.05","vol_ccy":"21340.405","vol_ccy_quote":"56977627.97246","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2677.47","low":"2667.48","close":"2668.09","volume":"271953.99","vol_ccy":"27195.399","vol_ccy_quote":"72652461.76742","confirm":1},{"ts":1790735400000,"open":"2668.09","high":"2677","low":"2664.33","close":"2673.38","volume":"405633.04","vol_ccy":"40563.304","vol_ccy_quote":"108297808.91938","confirm":1},{"ts":1790737200000,"open":"2673.38","high":"2675","low":"2666.84","close":"2670.47","volume":"166485.37","vol_ccy":"16648.537","vol_ccy_quote":"44458997.22936","confirm":1},{"ts":1790739000000,"open":"2670.47","high":"2675.3","low":"2668.72","close":"2670.49","volume":"215502.73","vol_ccy":"21550.273","vol_ccy_quote":"57591321.77722","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2675.67","low":"2670.01","close":"2671.92","volume":"158978.34","vol_ccy":"15897.834","vol_ccy_quote":"42503616.69282","confirm":1},{"ts":1790742600000,"open":"2671.92","high":"2673.48","low":"2669","close":"2669.01","volume":"148147.69","vol_ccy":"14814.769","vol_ccy_quote":"39568561.98892","confirm":1},{"ts":1790744400000,"open":"2669.01","high":"2674","low":"2666.12","close":"2673.87","volume":"228476.9","vol_ccy":"22847.69","vol_ccy_quote":"61002409.77259","confirm":1},{"ts":1790746200000,"open":"2673.87","high":"2679.95","low":"2670.63","close":"2674.14","volume":"315755.85","vol_ccy":"31575.585","vol_ccy_quote":"84482596.29203","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2675.77","low":"2662.01","close":"2665.61","volume":"454420.23","vol_ccy":"45442.023","vol_ccy_quote":"121152880.02497","confirm":1},{"ts":1790749800000,"open":"2665.61","high":"2667.41","low":"2656.57","close":"2660.98","volume":"697623.7","vol_ccy":"69762.37","vol_ccy_quote":"185645664.45645","confirm":1},{"ts":1790751600000,"open":"2660.99","high":"2672.38","low":"2659.35","close":"2670.86","volume":"379048.22","vol_ccy":"37904.822","vol_ccy_quote":"101097012.59155","confirm":1},{"ts":1790753400000,"open":"2670.85","high":"2676.84","low":"2669.14","close":"2673.38","volume":"327408.21","vol_ccy":"32740.821","vol_ccy_quote":"87541338.82666","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2673.48","low":"2665","close":"2667.75","volume":"279801.68","vol_ccy":"27980.168","vol_ccy_quote":"74677227.86554","confirm":1},{"ts":1790757000000,"open":"2667.74","high":"2673.12","low":"2663.48","close":"2670.01","volume":"305231.57","vol_ccy":"30523.157","vol_ccy_quote":"81447086.52759","confirm":1},{"ts":1790758800000,"open":"2670","high":"2686.36","low":"2669.49","close":"2684.83","volume":"607323.49","vol_ccy":"60732.349","vol_ccy_quote":"162716874.15389","confirm":1},{"ts":1790760600000,"open":"2684.84","high":"2699.7","low":"2683.05","close":"2687.55","volume":"963619.03","vol_ccy":"96361.903","vol_ccy_quote":"259313475.66019","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2694","low":"2686.67","close":"2691.77","volume":"369401.61","vol_ccy":"36940.161","vol_ccy_quote":"99377725.65512","confirm":1},{"ts":1790764200000,"open":"2691.77","high":"2696.76","low":"2691.13","close":"2694.22","volume":"294746.02","vol_ccy":"29474.602","vol_ccy_quote":"79407626.99838","confirm":1},{"ts":1790766000000,"open":"2694.23","high":"2694.5","low":"2683.57","close":"2692.35","volume":"441407.18","vol_ccy":"44140.718","vol_ccy_quote":"118691258.03166","confirm":1},{"ts":1790767800000,"open":"2692.36","high":"2699","low":"2690.42","close":"2696.45","volume":"375523.96","vol_ccy":"37552.396","vol_ccy_quote":"101249713.56982","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2709.76","low":"2690.85","close":"2702.56","volume":"555374.31","vol_ccy":"55537.431","vol_ccy_quote":"149849646.98626","confirm":1},{"ts":1790771400000,"open":"2702.56","high":"2737.9","low":"2698.91","close":"2729.83","volume":"3106517.84","vol_ccy":"310651.784","vol_ccy_quote":"846258401.58327","confirm":1},{"ts":1790773200000,"open":"2729.83","high":"2737.52","low":"2717.24","close":"2721.46","volume":"1275375.05","vol_ccy":"127537.505","vol_ccy_quote":"347986515.52274","confirm":1},{"ts":1790775000000,"open":"2721.46","high":"2734.58","low":"2688.01","close":"2708.85","volume":"2594503.21","vol_ccy":"259450.321","vol_ccy_quote":"701797471.5067","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2712.7","low":"2675.48","close":"2679.21","volume":"1830759.4","vol_ccy":"183075.94","vol_ccy_quote":"492686768.11416","confirm":1},{"ts":1790778600000,"open":"2679.21","high":"2681.97","low":"2666.61","close":"2676.72","volume":"1648912.03","vol_ccy":"164891.203","vol_ccy_quote":"440955717.10953","confirm":1},{"ts":1790780400000,"open":"2676.72","high":"2684","low":"2670.23","close":"2676.29","volume":"595189.76","vol_ccy":"59518.976","vol_ccy_quote":"159362689.88935","confirm":1},{"ts":1790782200000,"open":"2676.29","high":"2688","low":"2676.29","close":"2682","volume":"684209.26","vol_ccy":"68420.926","vol_ccy_quote":"183630987.414","confirm":1},{"ts":1790784000000,"open":"2682","high":"2691.99","low":"2680.62","close":"2686.34","volume":"431330.42","vol_ccy":"43133.042","vol_ccy_quote":"115921079.41513","confirm":1},{"ts":1790785800000,"open":"2686.34","high":"2695","low":"2682.2","close":"2694.48","volume":"416236.63","vol_ccy":"41623.663","vol_ccy_quote":"111950450.74949","confirm":1},{"ts":1790787600000,"open":"2694.47","high":"2696.74","low":"2680.1","close":"2686.22","volume":"441204.82","vol_ccy":"44120.482","vol_ccy_quote":"118659781.55956","confirm":1},{"ts":1790789400000,"open":"2686.22","high":"2686.22","low":"2674.1","close":"2681.33","volume":"516348.83","vol_ccy":"51634.883","vol_ccy_quote":"138327491.86859","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2676.5","close":"2678.72","volume":"195878.04","vol_ccy":"19587.804","vol_ccy_quote":"52491637.077","confirm":1},{"ts":1790793000000,"open":"2678.72","high":"2680.49","low":"2672.44","close":"2677.85","volume":"322841.76","vol_ccy":"32284.176","vol_ccy_quote":"86358612.16852","confirm":1},{"ts":1790794800000,"open":"2677.85","high":"2679.59","low":"2668.2","close":"2671.59","volume":"242182.68","vol_ccy":"24218.268","vol_ccy_quote":"64742852.04558","confirm":1},{"ts":1790796600000,"open":"2671.59","high":"2679.64","low":"2666.03","close":"2668.34","volume":"303561.33","vol_ccy":"30356.133","vol_ccy_quote":"81077239.2473","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2680.62","low":"2667.16","close":"2678.71","volume":"268375.09","vol_ccy":"26837.509","vol_ccy_quote":"71744449.85125","confirm":1},{"ts":1790800200000,"open":"2678.71","high":"2681.46","low":"2677.35","close":"2681.13","volume":"132297.1","vol_ccy":"13229.71","vol_ccy_quote":"35444471.79473","confirm":1},{"ts":1790802000000,"open":"2681.14","high":"2684.58","low":"2680.49","close":"2682.43","volume":"125447.98","vol_ccy":"12544.798","vol_ccy_quote":"33652139.61231","confirm":1},{"ts":1790803800000,"open":"2682.43","high":"2684.74","low":"2680.92","close":"2683.18","volume":"109090.43","vol_ccy":"10909.043","vol_ccy_quote":"29268680.45775","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2688.39","low":"2677.01","close":"2688.11","volume":"183537.52","vol_ccy":"18353.752","vol_ccy_quote":"49248863.38693","confirm":1},{"ts":1790807400000,"open":"2688.11","high":"2691.87","low":"2685.34","close":"2685.65","volume":"224414.16","vol_ccy":"22441.416","vol_ccy_quote":"60347378.61892","confirm":1},{"ts":1790809200000,"open":"2685.65","high":"2693.27","low":"2684.26","close":"2687.86","volume":"190603.42","vol_ccy":"19060.342","vol_ccy_quote":"51243870.22964","confirm":1},{"ts":1790811000000,"open":"2687.87","high":"2689.6","low":"2683.33","close":"2684.73","volume":"133196.45","vol_ccy":"13319.645","vol_ccy_quote":"35777469.39701","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2685.58","low":"2676.39","close":"2681.37","volume":"238320.62","vol_ccy":"23832.062","vol_ccy_quote":"63901787.45312","confirm":1},{"ts":1790814600000,"open":"2681.37","high":"2686.89","low":"2679.79","close":"2683.59","volume":"129760.82","vol_ccy":"12976.082","vol_ccy_quote":"34831485.98047","confirm":1},{"ts":1790816400000,"open":"2683.59","high":"2692.3","low":"2683.02","close":"2689.77","volume":"226487.13","vol_ccy":"22648.713","vol_ccy_quote":"60891596.67675","confirm":1},{"ts":1790818200000,"open":"2689.77","high":"2691","low":"2685.44","close":"2688.51","volume":"182782.68","vol_ccy":"18278.268","vol_ccy_quote":"49140790.79291","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2693.58","low":"2682.86","close":"2687.91","volume":"317579.87","vol_ccy":"31757.987","vol_ccy_quote":"85368875.97447","confirm":1},{"ts":1790821800000,"open":"2687.91","high":"2690.35","low":"2683.4","close":"2686.11","volume":"232641.4","vol_ccy":"23264.14","vol_ccy_quote":"62486720.29641","confirm":1},{"ts":1790823600000,"open":"2686.1","high":"2688.71","low":"2683.89","close":"2686.5","volume":"133929.91","vol_ccy":"13392.991","vol_ccy_quote":"35980499.1844","confirm":1},{"ts":1790825400000,"open":"2686.5","high":"2695.78","low":"2684.65","close":"2695.1","volume":"262745.98","vol_ccy":"26274.598","vol_ccy_quote":"70724831.08485","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2698.98","low":"2694.71","close":"2696.87","volume":"389801.58","vol_ccy":"38980.158","vol_ccy_quote":"105128989.39806","confirm":1},{"ts":1790829000000,"open":"2696.86","high":"2711.42","low":"2692.28","close":"2706.69","volume":"798348.95","vol_ccy":"79834.895","vol_ccy_quote":"215888376.65255","confirm":1},{"ts":1790830800000,"open":"2706.69","high":"2714.97","low":"2704.09","close":"2713.37","volume":"479076.79","vol_ccy":"47907.679","vol_ccy_quote":"129882577.08561","confirm":1},{"ts":1790832600000,"open":"2713.37","high":"2718.98","low":"2712.19","close":"2716.81","volume":"557312.57","vol_ccy":"55731.257","vol_ccy_quote":"151351753.62145","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2720.99","low":"2713.43","close":"2720.49","volume":"548795.71","vol_ccy":"54879.571","vol_ccy_quote":"149113951.00474","confirm":1},{"ts":1790836200000,"open":"2720.48","high":"2720.74","low":"2710.42","close":"2714.01","volume":"395481.04","vol_ccy":"39548.104","vol_ccy_quote":"107362570.27366","confirm":1},{"ts":1790838000000,"open":"2714.02","high":"2719.89","low":"2679.8","close":"2681.39","volume":"1513657.11","vol_ccy":"151365.711","vol_ccy_quote":"407965966.14558","confirm":1},{"ts":1790839800000,"open":"2681.38","high":"2692.79","low":"2673.46","close":"2676","volume":"995938.58","vol_ccy":"99593.858","vol_ccy_quote":"267218662.01466","confirm":1},{"ts":1790841600000,"open":"2676","high":"2681.91","low":"2673.12","close":"2679.4","volume":"694090.42","vol_ccy":"69409.042","vol_ccy_quote":"185811206.26901","confirm":1},{"ts":1790843400000,"open":"2679.39","high":"2688.83","low":"2672","close":"2685.99","volume":"602149.83","vol_ccy":"60214.983","vol_ccy_quote":"161438864.51103","confirm":1},{"ts":1790845200000,"open":"2685.99","high":"2692.88","low":"2684.87","close":"2692.83","volume":"328173.26","vol_ccy":"32817.326","vol_ccy_quote":"88239450.40708","confirm":1},{"ts":1790847000000,"open":"2692.84","high":"2697.81","low":"2687.79","close":"2690","volume":"429620.33","vol_ccy":"42962.033","vol_ccy_quote":"115723030.7077","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2691","low":"2675.01","close":"2686.88","volume":"574894.55","vol_ccy":"57489.455","vol_ccy_quote":"154226334.92966","confirm":1},{"ts":1790850600000,"open":"2686.88","high":"2705.69","low":"2686.88","close":"2700.88","volume":"578966.6","vol_ccy":"57896.66","vol_ccy_quote":"156162771.30061","confirm":1},{"ts":1790852400000,"open":"2700.88","high":"2700.89","low":"2694.18","close":"2697.35","volume":"256244.23","vol_ccy":"25624.423","vol_ccy_quote":"69089536.28219","confirm":1},{"ts":1790854200000,"open":"2697.35","high":"2707.9","low":"2693.4","close":"2705.32","volume":"484341.41","vol_ccy":"48434.141","vol_ccy_quote":"130919145.40812","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2708.38","low":"2702.79","close":"2704.84","volume":"343201.02","vol_ccy":"34320.102","vol_ccy_quote":"92852077.92178","confirm":1},{"ts":1790857800000,"open":"2704.83","high":"2711.27","low":"2687.06","close":"2691.54","volume":"785002.24","vol_ccy":"78500.224","vol_ccy_quote":"211844663.22089","confirm":1},{"ts":1790859600000,"open":"2691.54","high":"2692.94","low":"2682.27","close":"2684","volume":"657228.89","vol_ccy":"65722.889","vol_ccy_quote":"176588802.00399","confirm":1},{"ts":1790861400000,"open":"2684.01","high":"2701.35","low":"2681.16","close":"2695.96","volume":"1066164.77","vol_ccy":"106616.477","vol_ccy_quote":"287138084.8847","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2701.49","low":"2681.42","close":"2696.41","volume":"864987.48","vol_ccy":"86498.748","vol_ccy_quote":"232819900.24049","confirm":1},{"ts":1790865000000,"open":"2696.42","high":"2704.63","low":"2680","close":"2688.82","volume":"1089467.19","vol_ccy":"108946.719","vol_ccy_quote":"293030839.10034","confirm":1},{"ts":1790866800000,"open":"2688.83","high":"2694.5","low":"2678","close":"2686.09","volume":"806024.59","vol_ccy":"80602.459","vol_ccy_quote":"216658967.12489","confirm":1},{"ts":1790868600000,"open":"2686.09","high":"2686.09","low":"2672.1","close":"2681.27","volume":"1024410.15","vol_ccy":"102441.015","vol_ccy_quote":"274325475.22746","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2689.99","low":"2680.05","close":"2684.4","volume":"463073.65","vol_ccy":"46307.365","vol_ccy_quote":"124325897.15233","confirm":1},{"ts":1790872200000,"open":"2684.41","high":"2693.39","low":"2674.47","close":"2678.9","volume":"605944.64","vol_ccy":"60594.464","vol_ccy_quote":"162532971.72737","confirm":1},{"ts":1790874000000,"open":"2678.9","high":"2706.73","low":"2678.89","close":"2705.11","volume":"981513.42","vol_ccy":"98151.342","vol_ccy_quote":"264552630.83093","confirm":1},{"ts":1790875800000,"open":"2705.11","high":"2711.52","low":"2696.4","close":"2699.76","volume":"825381.9","vol_ccy":"82538.19","vol_ccy_quote":"223234015.99135","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2704.71","low":"2691.85","close":"2699.44","volume":"326282.55","vol_ccy":"32628.255","vol_ccy_quote":"88025772.87179","confirm":1},{"ts":1790879400000,"open":"2699.43","high":"2713.76","low":"2696","close":"2699.37","volume":"474989.01","vol_ccy":"47498.901","vol_ccy_quote":"128485452.15829","confirm":1},{"ts":1790881200000,"open":"2699.37","high":"2705.45","low":"2690.73","close":"2692.64","volume":"310309.39","vol_ccy":"31030.939","vol_ccy_quote":"83746540.02567","confirm":1},{"ts":1790883000000,"open":"2692.64","high":"2701","low":"2691.7","close":"2699.47","volume":"216148.41","vol_ccy":"21614.841","vol_ccy_quote":"58274931.6703","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2705.2","low":"2698.4","close":"2699.87","volume":"136364.97","vol_ccy":"13636.497","vol_ccy_quote":"36848107.36317","confirm":1},{"ts":1790886600000,"open":"2699.88","high":"2700.3","low":"2694.04","close":"2697.27","volume":"97448.78","vol_ccy":"9744.878","vol_ccy_quote":"26281955.92425","confirm":1},{"ts":1790888400000,"open":"2697.27","high":"2697.78","low":"2692.16","close":"2692.17","volume":"95185.89","vol_ccy":"9518.589","vol_ccy_quote":"25647368.21064","confirm":1},{"ts":1790890200000,"open":"2692.16","high":"2694.12","low":"2687.32","close":"2691.9","volume":"187714.92","vol_ccy":"18771.492","vol_ccy_quote":"50504825.57177","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2700.9","low":"2691.3","close":"2698.6","volume":"167541.44","vol_ccy":"16754.144","vol_ccy_quote":"45205115.39721","confirm":1},{"ts":1790893800000,"open":"2698.6","high":"2702.7","low":"2696.38","close":"2701.71","volume":"106513.62","vol_ccy":"10651.362","vol_ccy_quote":"28758374.53867","confirm":1},{"ts":1790895600000,"open":"2701.7","high":"2703","low":"2697.06","close":"2702.24","volume":"92935.08","vol_ccy":"9293.508","vol_ccy_quote":"25095506.07303","confirm":1},{"ts":1790897400000,"open":"2702.24","high":"2705.89","low":"2700.7","close":"2705","volume":"136230.96","vol_ccy":"13623.096","vol_ccy_quote":"36839761.07221","confirm":1},{"ts":1790899200000,"open":"2705","high":"2708.53","low":"2701.43","close":"2704.77","volume":"184064.12","vol_ccy":"18406.412","vol_ccy_quote":"49796337.74522","confirm":1},{"ts":1790901000000,"open":"2704.76","high":"2707.5","low":"2699.31","close":"2706.98","volume":"209121.7","vol_ccy":"20912.17","vol_ccy_quote":"56538926.59376","confirm":1},{"ts":1790902800000,"open":"2706.98","high":"2707.2","low":"2695.08","close":"2699.99","volume":"211597.74","vol_ccy":"21159.774","vol_ccy_quote":"57158615.51215","confirm":1},{"ts":1790904600000,"open":"2700","high":"2718","low":"2698.67","close":"2714.67","volume":"495495.61","vol_ccy":"49549.561","vol_ccy_quote":"134354966.2594","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2719.65","low":"2708.59","close":"2710.34","volume":"528634.77","vol_ccy":"52863.477","vol_ccy_quote":"143532218.44751","confirm":1},{"ts":1790908200000,"open":"2710.35","high":"2723.99","low":"2707.69","close":"2719.89","volume":"596168.66","vol_ccy":"59616.866","vol_ccy_quote":"161972001.89795","confirm":1},{"ts":1790910000000,"open":"2719.9","high":"2727","low":"2713.23","close":"2714.06","volume":"558602.57","vol_ccy":"55860.257","vol_ccy_quote":"151932117.20998","confirm":1},{"ts":1790911800000,"open":"2714.06","high":"2719.98","low":"2713.78","close":"2718.12","volume":"239408.73","vol_ccy":"23940.873","vol_ccy_quote":"65051479.52083","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2744.85","low":"2712.91","close":"2743.59","volume":"1655338.1","vol_ccy":"165533.81","vol_ccy_quote":"452413490.62919","confirm":1},{"ts":1790915400000,"open":"2743.59","high":"2747.59","low":"2734.25","close":"2741.47","volume":"965113.74","vol_ccy":"96511.374","vol_ccy_quote":"264536075.30122","confirm":1},{"ts":1790917200000,"open":"2741.47","high":"2741.55","low":"2723.7","close":"2727.07","volume":"760261.29","vol_ccy":"76026.129","vol_ccy_quote":"207701204.56813","confirm":1},{"ts":1790919000000,"open":"2727.06","high":"2728","low":"2711.05","close":"2719.31","volume":"922977.34","vol_ccy":"92297.734","vol_ccy_quote":"250926348.58928","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2729.77","low":"2719.03","close":"2728.72","volume":"469459.86","vol_ccy":"46945.986","vol_ccy_quote":"127919963.05398","confirm":1},{"ts":1790922600000,"open":"2728.73","high":"2732.94","low":"2726.35","close":"2727.99","volume":"477799.08","vol_ccy":"47779.908","vol_ccy_quote":"130413500.61527","confirm":1},{"ts":1790924400000,"open":"2727.99","high":"2730.37","low":"2723.79","close":"2726.13","volume":"231672.2","vol_ccy":"23167.22","vol_ccy_quote":"63179283.10776","confirm":1},{"ts":1790926200000,"open":"2726.13","high":"2740","low":"2722.73","close":"2736.65","volume":"496612.23","vol_ccy":"49661.223","vol_ccy_quote":"135646007.92035","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2777.7","low":"2736","close":"2759.96","volume":"2567445.66","vol_ccy":"256744.566","vol_ccy_quote":"708271972.20386","confirm":1},{"ts":1790929800000,"open":"2759.96","high":"2764.66","low":"2750.48","close":"2752.23","volume":"704048.64","vol_ccy":"70404.864","vol_ccy_quote":"194137895.43983","confirm":1},{"ts":1790931600000,"open":"2752.23","high":"2753.24","low":"2742.81","close":"2744.68","volume":"529053.43","vol_ccy":"52905.343","vol_ccy_quote":"145411737.15759","confirm":1},{"ts":1790933400000,"open":"2744.69","high":"2750.39","low":"2741.61","close":"2745.88","volume":"532780.75","vol_ccy":"53278.075","vol_ccy_quote":"146285555.95437","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2749.99","low":"2733.88","close":"2744","volume":"504681","vol_ccy":"50468.1","vol_ccy_quote":"138353992.3519","confirm":1},{"ts":1790937000000,"open":"2744","high":"2752.65","low":"2741.76","close":"2742","volume":"295040.98","vol_ccy":"29504.098","vol_ccy_quote":"81035033.64017","confirm":1},{"ts":1790938800000,"open":"2742","high":"2749","low":"2740.48","close":"2745.01","volume":"183255.42","vol_ccy":"18325.542","vol_ccy_quote":"50324650.21455","confirm":1},{"ts":1790940600000,"open":"2745","high":"2750.5","low":"2744.55","close":"2745","volume":"244479.77","vol_ccy":"24447.977","vol_ccy_quote":"67174437.46948","confirm":1},{"ts":1790942400000,"open":"2745","high":"2750.87","low":"2739.55","close":"2748.56","volume":"433179.56","vol_ccy":"43317.956","vol_ccy_quote":"118938374.89831","confirm":1},{"ts":1790944200000,"open":"2748.55","high":"2767.11","low":"2736.71","close":"2753.68","volume":"2389166.74","vol_ccy":"238916.674","vol_ccy_quote":"657746169.3072","confirm":1},{"ts":1790946000000,"open":"2753.68","high":"2758.8","low":"2745.81","close":"2748.63","volume":"366880.98","vol_ccy":"36688.098","vol_ccy_quote":"100981367.58142","confirm":1},{"ts":1790947800000,"open":"2748.64","high":"2768.55","low":"2740.2","close":"2743.35","volume":"1366269.29","vol_ccy":"136626.929","vol_ccy_quote":"376506532.38317","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2749.86","low":"2727.6","close":"2727.72","volume":"1120312.03","vol_ccy":"112031.203","vol_ccy_quote":"306591152.18449","confirm":1},{"ts":1790951400000,"open":"2727.72","high":"2729.43","low":"2696.54","close":"2708.37","volume":"2430413.71","vol_ccy":"243041.371","vol_ccy_quote":"659787247.62654","confirm":1},{"ts":1790953200000,"open":"2708.37","high":"2711.18","low":"2693","close":"2701.18","volume":"1516144.12","vol_ccy":"151614.412","vol_ccy_quote":"409704810.03976","confirm":1},{"ts":1790955000000,"open":"2701.17","high":"2701.81","low":"2690.18","close":"2696.08","volume":"902322.75","vol_ccy":"90232.275","vol_ccy_quote":"243245588.64466","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2688.17","close":"2691.66","volume":"837980.98","vol_ccy":"83798.098","vol_ccy_quote":"225873274.5114","confirm":1},{"ts":1790958600000,"open":"2691.67","high":"2694.66","low":"2685.96","close":"2688.86","volume":"495451.92","vol_ccy":"49545.192","vol_ccy_quote":"133273281.97298","confirm":1},{"ts":1790960400000,"open":"2688.85","high":"2691.15","low":"2676.01","close":"2681.89","volume":"1091002.77","vol_ccy":"109100.277","vol_ccy_quote":"292612925.49953","confirm":1},{"ts":1790962200000,"open":"2681.9","high":"2686.52","low":"2676.24","close":"2683.21","volume":"418810.19","vol_ccy":"41881.019","vol_ccy_quote":"112307262.56875","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2676.08","close":"2678.64","volume":"462413.97","vol_ccy":"46241.397","vol_ccy_quote":"123979039.0608","confirm":1},{"ts":1790965800000,"open":"2678.65","high":"2679.16","low":"2646.9","close":"2663.66","volume":"2900228.77","vol_ccy":"290022.877","vol_ccy_quote":"771335985.34007","confirm":1},{"ts":1790967600000,"open":"2663.67","high":"2670.66","low":"2656","close":"2664.21","volume":"663639.33","vol_ccy":"66363.933","vol_ccy_quote":"176780929.06006","confirm":1},{"ts":1790969400000,"open":"2664.22","high":"2667.55","low":"2662.31","close":"2666.49","volume":"251978.85","vol_ccy":"25197.885","vol_ccy_quote":"67157454.20761","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2669.15","low":"2664.49","close":"2665.32","volume":"203269.8","vol_ccy":"20326.98","vol_ccy_quote":"54209969.28287","confirm":1},{"ts":1790973000000,"open":"2665.32","high":"2669.96","low":"2657.77","close":"2660.1","volume":"307921.5","vol_ccy":"30792.15","vol_ccy_quote":"81969996.31964","confirm":1},{"ts":1790974800000,"open":"2660.1","high":"2665","low":"2657.1","close":"2657.88","volume":"156813.39","vol_ccy":"15681.339","vol_ccy_quote":"41732655.49934","confirm":1},{"ts":1790976600000,"open":"2657.88","high":"2664.37","low":"2656.06","close":"2664.19","volume":"179544.21","vol_ccy":"17954.421","vol_ccy_quote":"47765658.34703","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2665.41","low":"2660","close":"2664.36","volume":"188545.07","vol_ccy":"18854.507","vol_ccy_quote":"50194816.3786","confirm":1},{"ts":1790980200000,"open":"2664.35","high":"2667.87","low":"2663.73","close":"2667.12","volume":"137778.87","vol_ccy":"13777.887","vol_ccy_quote":"36728964.01937","confirm":1},{"ts":1790982000000,"open":"2667.12","high":"2668.31","low":"2664.66","close":"2667.76","volume":"157358.81","vol_ccy":"15735.881","vol_ccy_quote":"41952191.20245","confirm":1},{"ts":1790983800000,"open":"2667.76","high":"2669","low":"2666.13","close":"2667.55","volume":"136322.7","vol_ccy":"13632.27","vol_ccy_quote":"36366051.29971","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2672.5","low":"2664.47","close":"2671.89","volume":"229404.96","vol_ccy":"22940.496","vol_ccy_quote":"61210741.36063","confirm":1},{"ts":1790987400000,"open":"2671.89","high":"2678","low":"2671.77","close":"2675.6","volume":"512690.92","vol_ccy":"51269.092","vol_ccy_quote":"137172362.35523","confirm":1},{"ts":1790989200000,"open":"2675.6","high":"2683.7","low":"2673.45","close":"2678","volume":"430044.77","vol_ccy":"43004.477","vol_ccy_quote":"115177531.4869","confirm":1},{"ts":1790991000000,"open":"2678","high":"2681.53","low":"2677.08","close":"2678.72","volume":"245207.39","vol_ccy":"24520.739","vol_ccy_quote":"65692040.91042","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2680","low":"2675.07","close":"2678.13","volume":"145228.66","vol_ccy":"14522.866","vol_ccy_quote":"38886686.06411","confirm":1},{"ts":1790994600000,"open":"2678.13","high":"2682.57","low":"2676.12","close":"2676.13","volume":"163710.67","vol_ccy":"16371.067","vol_ccy_quote":"43867324.16704","confirm":1},{"ts":1790996400000,"open":"2676.13","high":"2680.6","low":"2675.07","close":"2679.79","volume":"166931.43","vol_ccy":"16693.143","vol_ccy_quote":"44694164.38933","confirm":1},{"ts":1790998200000,"open":"2679.78","high":"2681.17","low":"2678.28","close":"2681.16","volume":"86356.28","vol_ccy":"8635.628","vol_ccy_quote":"23144292.8144","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2672.33","close":"2673.4","volume":"250893.82","vol_ccy":"25089.382","vol_ccy_quote":"67152017.45196","confirm":1},{"ts":1791001800000,"open":"2673.39","high":"2676.17","low":"2671.2","close":"2674.91","volume":"193793.61","vol_ccy":"19379.361","vol_ccy_quote":"51805488.25984","confirm":1},{"ts":1791003600000,"open":"2674.9","high":"2676.58","low":"2673","close":"2676.01","volume":"82339.79","vol_ccy":"8233.979","vol_ccy_quote":"22025663.50207","confirm":1},{"ts":1791005400000,"open":"2676.01","high":"2677.35","low":"2675.45","close":"2676.57","volume":"64855.33","vol_ccy":"6485.533","vol_ccy_quote":"17356923.60682","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2678.33","low":"2674.69","close":"2676.65","volume":"123186.62","vol_ccy":"12318.662","vol_ccy_quote":"32969149.06893","confirm":1},{"ts":1791009000000,"open":"2676.65","high":"2681.14","low":"2676.04","close":"2678.88","volume":"147070.21","vol_ccy":"14707.021","vol_ccy_quote":"39388685.54132","confirm":1},{"ts":1791010800000,"open":"2678.88","high":"2680.68","low":"2676.65","close":"2679.18","volume":"154961.13","vol_ccy":"15496.113","vol_ccy_quote":"41509504.95739","confirm":1},{"ts":1791012600000,"open":"2679.17","high":"2682.38","low":"2678.75","close":"2680.27","volume":"259984.11","vol_ccy":"25998.411","vol_ccy_quote":"69692631.6897","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2682.3","low":"2677.13","close":"2678.3","volume":"131404.64","vol_ccy":"13140.464","vol_ccy_quote":"35216419.12909","confirm":1},{"ts":1791016200000,"open":"2678.3","high":"2682.76","low":"2677.71","close":"2681.65","volume":"95973.73","vol_ccy":"9597.373","vol_ccy_quote":"25733375.25151","confirm":1},{"ts":1791018000000,"open":"2681.65","high":"2685.98","low":"2681.65","close":"2683.27","volume":"218736.98","vol_ccy":"21873.698","vol_ccy_quote":"58710457.8496","confirm":1},{"ts":1791019800000,"open":"2683.27","high":"2683.54","low":"2678.65","close":"2679.21","volume":"158264.55","vol_ccy":"15826.455","vol_ccy_quote":"42429387.99408","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2681.85","low":"2678.41","close":"2681.02","volume":"148971.24","vol_ccy":"14897.124","vol_ccy_quote":"39918330.46478","confirm":1},{"ts":1791023400000,"open":"2681.02","high":"2683.67","low":"2680.96","close":"2682.29","volume":"118784.27","vol_ccy":"11878.427","vol_ccy_quote":"31860909.54698","confirm":1},{"ts":1791025200000,"open":"2682.3","high":"2682.83","low":"2680.27","close":"2682.27","volume":"128786.64","vol_ccy":"12878.664","vol_ccy_quote":"34531317.59268","confirm":1},{"ts":1791027000000,"open":"2682.26","high":"2684.99","low":"2682.26","close":"2683.06","volume":"104444.06","vol_ccy":"10444.406","vol_ccy_quote":"28032105.43678","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2686.39","low":"2681.48","close":"2681.57","volume":"232273.68","vol_ccy":"23227.368","vol_ccy_quote":"62337484.99257","confirm":1},{"ts":1791030600000,"open":"2681.56","high":"2682.21","low":"2678.7","close":"2681.34","volume":"149961.52","vol_ccy":"14996.152","vol_ccy_quote":"40200434.24034","confirm":1},{"ts":1791032400000,"open":"2681.34","high":"2681.35","low":"2676.2","close":"2677.42","volume":"186531.71","vol_ccy":"18653.171","vol_ccy_quote":"49963614.06228","confirm":1},{"ts":1791034200000,"open":"2677.42","high":"2681.43","low":"2677.41","close":"2680.71","volume":"119380.51","vol_ccy":"11938.051","vol_ccy_quote":"31996652.02347","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2680.71","low":"2677.44","close":"2680.1","volume":"99701.01","vol_ccy":"9970.101","vol_ccy_quote":"26709071.85701","confirm":1},{"ts":1791037800000,"open":"2680.1","high":"2683.5","low":"2678.45","close":"2682.17","volume":"145497.69","vol_ccy":"14549.769","vol_ccy_quote":"39012335.00836","confirm":1},{"ts":1791039600000,"open":"2682.18","high":"2682.18","low":"2678.7","close":"2679.8","volume":"94587.13","vol_ccy":"9458.713","vol_ccy_quote":"25348805.94639","confirm":1},{"ts":1791041400000,"open":"2679.79","high":"2681.51","low":"2678","close":"2680.72","volume":"90720.53","vol_ccy":"9072.053","vol_ccy_quote":"24309599.98188","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2680.72","low":"2677.29","close":"2679.38","volume":"82415.26","vol_ccy":"8241.526","vol_ccy_quote":"22073787.95612","confirm":1},{"ts":1791045000000,"open":"2679.38","high":"2681.26","low":"2679.37","close":"2680.34","volume":"62452.45","vol_ccy":"6245.245","vol_ccy_quote":"16741022.34533","confirm":1},{"ts":1791046800000,"open":"2680.34","high":"2685.66","low":"2680.33","close":"2682.66","volume":"135139.47","vol_ccy":"13513.947","vol_ccy_quote":"36260988.63229","confirm":1},{"ts":1791048600000,"open":"2682.65","high":"2688.88","low":"2680.8","close":"2687.91","volume":"221158.86","vol_ccy":"22115.886","vol_ccy_quote":"59412466.62969","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2689.02","low":"2684.37","close":"2685.15","volume":"143687.09","vol_ccy":"14368.709","vol_ccy_quote":"38604159.31132","confirm":1},{"ts":1791052200000,"open":"2685.16","high":"2685.16","low":"2682.38","close":"2683.93","volume":"63117.17","vol_ccy":"6311.717","vol_ccy_quote":"16937894.26328","confirm":1},{"ts":1791054000000,"open":"2683.93","high":"2684.9","low":"2680.62","close":"2680.62","volume":"96429.47","vol_ccy":"9642.947","vol_ccy_quote":"25867489.81327","confirm":1},{"ts":1791055800000,"open":"2680.63","high":"2684.4","low":"2679.75","close":"2684.4","volume":"81108.13","vol_ccy":"8110.813","vol_ccy_quote":"21749509.8256","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2688","low":"2684.39","close":"2687.02","volume":"111044.06","vol_ccy":"11104.406","vol_ccy_quote":"29834710.2469","confirm":1},{"ts":1791059400000,"open":"2687.02","high":"2687.7","low":"2684.65","close":"2685.67","volume":"87590.92","vol_ccy":"8759.092","vol_ccy_quote":"23531732.06118","confirm":1},{"ts":1791061200000,"open":"2685.68","high":"2686.89","low":"2682","close":"2684.78","volume":"111042.19","vol_ccy":"11104.219","vol_ccy_quote":"29814747.57502","confirm":1},{"ts":1791063000000,"open":"2684.79","high":"2685.79","low":"2683.57","close":"2684.25","volume":"55111.37","vol_ccy":"5511.137","vol_ccy_quote":"14794894.3362","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2688.43","low":"2683.07","close":"2686.71","volume":"98070.51","vol_ccy":"9807.051","vol_ccy_quote":"26348485.81967","confirm":1},{"ts":1791066600000,"open":"2686.71","high":"2687.09","low":"2685.47","close":"2685.47","volume":"64050.71","vol_ccy":"6405.071","vol_ccy_quote":"17206018.41253","confirm":1},{"ts":1791068400000,"open":"2685.47","high":"2687","low":"2683.82","close":"2686.81","volume":"83390.05","vol_ccy":"8339.005","vol_ccy_quote":"22394135.02638","confirm":1},{"ts":1791070200000,"open":"2686.82","high":"2687.37","low":"2685.67","close":"2686.14","volume":"51948.32","vol_ccy":"5194.832","vol_ccy_quote":"13956414.5399","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2693","low":"2685.47","close":"2689.71","volume":"245693.1","vol_ccy":"24569.31","vol_ccy_quote":"66101785.03161","confirm":1},{"ts":1791073800000,"open":"2689.7","high":"2692.53","low":"2688.69","close":"2691.99","volume":"113850.19","vol_ccy":"11385.019","vol_ccy_quote":"30630883.96137","confirm":1},{"ts":1791075600000,"open":"2692","high":"2693.95","low":"2689.19","close":"2689.47","volume":"153235.47","vol_ccy":"15323.547","vol_ccy_quote":"41244474.74942","confirm":1},{"ts":1791077400000,"open":"2689.47","high":"2693.85","low":"2688.55","close":"2693.6","volume":"126659.04","vol_ccy":"12665.904","vol_ccy_quote":"34094130.53518","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2695.55","low":"2691.2","close":"2692.59","volume":"176338.97","vol_ccy":"17633.897","vol_ccy_quote":"47495561.50565","confirm":1},{"ts":1791081000000,"open":"2692.59","high":"2694.33","low":"2690.61","close":"2691.4","volume":"92135.59","vol_ccy":"9213.559","vol_ccy_quote":"24802688.12351","confirm":1},{"ts":1791082800000,"open":"2691.39","high":"2692.32","low":"2690.22","close":"2691.86","volume":"72924.72","vol_ccy":"7292.472","vol_ccy_quote":"19626812.24877","confirm":1},{"ts":1791084600000,"open":"2691.86","high":"2695.5","low":"2691.58","close":"2693.34","volume":"109217.82","vol_ccy":"10921.782","vol_ccy_quote":"29423336.62478","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2694.78","low":"2691.73","close":"2691.73","volume":"66372.14","vol_ccy":"6637.214","vol_ccy_quote":"17874635.60232","confirm":1},{"ts":1791088200000,"open":"2691.73","high":"2691.74","low":"2689.76","close":"2691.1","volume":"67739.4","vol_ccy":"6773.94","vol_ccy_quote":"18226866.88799","confirm":1},{"ts":1791090000000,"open":"2691.1","high":"2694.21","low":"2691.07","close":"2693.93","volume":"68758.7","vol_ccy":"6875.87","vol_ccy_quote":"18515803.67792","confirm":1},{"ts":1791091800000,"open":"2693.93","high":"2696.99","low":"2693.2","close":"2693.69","volume":"126574.83","vol_ccy":"12657.483","vol_ccy_quote":"34112336.86585","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2695.99","low":"2690.26","close":"2690.43","volume":"120834.61","vol_ccy":"12083.461","vol_ccy_quote":"32536573.67455","confirm":1},{"ts":1791095400000,"open":"2690.43","high":"2696","low":"2690","close":"2695.01","volume":"149304.32","vol_ccy":"14930.432","vol_ccy_quote":"40208158.97786","confirm":1},{"ts":1791097200000,"open":"2695.01","high":"2695.01","low":"2691.11","close":"2691.99","volume":"130056.45","vol_ccy":"13005.645","vol_ccy_quote":"35028937.43894","confirm":1},{"ts":1791099000000,"open":"2691.99","high":"2706.39","low":"2690.72","close":"2704.37","volume":"497832.62","vol_ccy":"49783.262","vol_ccy_quote":"134372225.65796","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2698.27","close":"2700.33","volume":"457662.33","vol_ccy":"45766.233","vol_ccy_quote":"123663195.82554","confirm":1},{"ts":1791102600000,"open":"2700.32","high":"2700.59","low":"2696.9","close":"2699","volume":"147479.38","vol_ccy":"14747.938","vol_ccy_quote":"39792841.07603","confirm":1},{"ts":1791104400000,"open":"2698.99","high":"2702.35","low":"2696.37","close":"2701.57","volume":"177953.82","vol_ccy":"17795.382","vol_ccy_quote":"48032347.85572","confirm":1},{"ts":1791106200000,"open":"2701.58","high":"2705.38","low":"2699.22","close":"2700.14","volume":"181432.51","vol_ccy":"18143.251","vol_ccy_quote":"49036218.90785","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2705.88","low":"2700.06","close":"2703.68","volume":"154854.53","vol_ccy":"15485.453","vol_ccy_quote":"41861662.31405","confirm":1},{"ts":1791109800000,"open":"2703.67","high":"2704.16","low":"2700.24","close":"2700.24","volume":"104880.94","vol_ccy":"10488.094","vol_ccy_quote":"28337735.60874","confirm":1},{"ts":1791111600000,"open":"2700.24","high":"2702.75","low":"2698.87","close":"2702.69","volume":"97482.75","vol_ccy":"9748.275","vol_ccy_quote":"26327508.93848","confirm":1},{"ts":1791113400000,"open":"2702.69","high":"2703","low":"2698.67","close":"2698.92","volume":"96026.42","vol_ccy":"9602.642","vol_ccy_quote":"25932409.29853","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2702.44","low":"2695.32","close":"2701","volume":"208405.7","vol_ccy":"20840.57","vol_ccy_quote":"56250857.19156","confirm":1},{"ts":1791117000000,"open":"2701.01","high":"2702.43","low":"2693.01","close":"2694.01","volume":"240136.52","vol_ccy":"24013.652","vol_ccy_quote":"64765236.66812","confirm":1},{"ts":1791118800000,"open":"2694.02","high":"2698.88","low":"2693.3","close":"2697.78","volume":"127944.08","vol_ccy":"12794.408","vol_ccy_quote":"34487811.12185","confirm":1},{"ts":1791120600000,"open":"2697.78","high":"2700.34","low":"2696.36","close":"2697.99","volume":"128441.63","vol_ccy":"12844.163","vol_ccy_quote":"34655464.24505","confirm":1},{"ts":1791122400000,"open":"2698","high":"2698.02","low":"2692.13","close":"2695.15","volume":"181005.97","vol_ccy":"18100.597","vol_ccy_quote":"48771407.37712","confirm":1},{"ts":1791124200000,"open":"2695.15","high":"2697.93","low":"2690.07","close":"2696.41","volume":"283641.25","vol_ccy":"28364.125","vol_ccy_quote":"76413167.27378","confirm":1},{"ts":1791126000000,"open":"2696.41","high":"2703.9","low":"2695","close":"2698.02","volume":"257907.94","vol_ccy":"25790.794","vol_ccy_quote":"69613124.41022","confirm":1},{"ts":1791127800000,"open":"2698.02","high":"2699.52","low":"2696.31","close":"2697.43","volume":"65155.19","vol_ccy":"6515.519","vol_ccy_quote":"17578209.43849","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2699.89","low":"2694.7","close":"2697.19","volume":"107878.95","vol_ccy":"10787.895","vol_ccy_quote":"29096516.9805","confirm":1},{"ts":1791131400000,"open":"2697.19","high":"2706.05","low":"2697.19","close":"2702.01","volume":"227347.59","vol_ccy":"22734.759","vol_ccy_quote":"61450857.63112","confirm":1},{"ts":1791133200000,"open":"2702.01","high":"2703.12","low":"2700.8","close":"2702.07","volume":"83745.69","vol_ccy":"8374.569","vol_ccy_quote":"22627258.73722","confirm":1},{"ts":1791135000000,"open":"2702.08","high":"2704.49","low":"2700.74","close":"2700.98","volume":"56199.52","vol_ccy":"5619.952","vol_ccy_quote":"15186934.25541","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2701","low":"2699.42","close":"2699.98","volume":"52582.71","vol_ccy":"5258.271","vol_ccy_quote":"14198138.73469","confirm":1},{"ts":1791138600000,"open":"2699.99","high":"2700.96","low":"2699.8","close":"2699.89","volume":"46877.28","vol_ccy":"4687.728","vol_ccy_quote":"12658355.74907","confirm":1},{"ts":1791140400000,"open":"2699.89","high":"2702.66","low":"2699.43","close":"2702.37","volume":"100601.77","vol_ccy":"10060.177","vol_ccy_quote":"27174257.01675","confirm":1},{"ts":1791142200000,"open":"2702.37","high":"2704.25","low":"2700.45","close":"2700.7","volume":"93198.94","vol_ccy":"9319.894","vol_ccy_quote":"25183011.07061","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2701.96","low":"2698.22","close":"2700.83","volume":"100414.94","vol_ccy":"10041.494","vol_ccy_quote":"27111097.65787","confirm":1},{"ts":1791145800000,"open":"2700.83","high":"2705.93","low":"2698.97","close":"2704.79","volume":"284980.44","vol_ccy":"28498.044","vol_ccy_quote":"77026377.34871","confirm":1},{"ts":1791147600000,"open":"2704.78","high":"2709.28","low":"2701.75","close":"2703.28","volume":"271746.42","vol_ccy":"27174.642","vol_ccy_quote":"73543471.22504","confirm":1},{"ts":1791149400000,"open":"2703.28","high":"2707.19","low":"2700.25","close":"2701.54","volume":"125770.77","vol_ccy":"12577.077","vol_ccy_quote":"34014403.57172","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2736.86","low":"2701.55","close":"2725.35","volume":"2006125.64","vol_ccy":"200612.564","vol_ccy_quote":"546264480.24207","confirm":1},{"ts":1791153000000,"open":"2725.36","high":"2730.69","low":"2723.08","close":"2729.72","volume":"402445.95","vol_ccy":"40244.595","vol_ccy_quote":"109746189.92632","confirm":1},{"ts":1791154800000,"open":"2729.72","high":"2739.43","low":"2727.72","close":"2731.72","volume":"520773.02","vol_ccy":"52077.302","vol_ccy_quote":"142313101.58899","confirm":1},{"ts":1791156600000,"open":"2731.73","high":"2733.85","low":"2723.54","close":"2725.97","volume":"321188.47","vol_ccy":"32118.847","vol_ccy_quote":"87571809.1666","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2728.93","low":"2718.08","close":"2718.64","volume":"588962.78","vol_ccy":"58896.278","vol_ccy_quote":"160338987.07022","confirm":1},{"ts":1791160200000,"open":"2718.64","high":"2730.32","low":"2716.44","close":"2728.52","volume":"352214.8","vol_ccy":"35221.48","vol_ccy_quote":"95952037.96222","confirm":1},{"ts":1791162000000,"open":"2728.52","high":"2732.41","low":"2721.93","close":"2730.4","volume":"411442.04","vol_ccy":"41144.204","vol_ccy_quote":"112241428.30307","confirm":1},{"ts":1791163800000,"open":"2730.39","high":"2730.55","low":"2722","close":"2724.15","volume":"252998.06","vol_ccy":"25299.806","vol_ccy_quote":"68922631.66669","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2734.99","low":"2723.86","close":"2732.5","volume":"466050.89","vol_ccy":"46605.089","vol_ccy_quote":"127276435.43538","confirm":1},{"ts":1791167400000,"open":"2732.5","high":"2736.84","low":"2727.2","close":"2729.96","volume":"312128.76","vol_ccy":"31212.876","vol_ccy_quote":"85279783.76786","confirm":1},{"ts":1791169200000,"open":"2729.96","high":"2729.97","low":"2718.06","close":"2726.65","volume":"451967.1","vol_ccy":"45196.71","vol_ccy_quote":"123132781.25416","confirm":1},{"ts":1791171000000,"open":"2726.64","high":"2727.38","low":"2711.98","close":"2715","volume":"453963.41","vol_ccy":"45396.341","vol_ccy_quote":"123410059.20881","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2703.08","close":"2707.92","volume":"946074.87","vol_ccy":"94607.487","vol_ccy_quote":"256333038.0872","confirm":1},{"ts":1791174600000,"open":"2707.92","high":"2708.07","low":"2696.08","close":"2701.32","volume":"1060281.14","vol_ccy":"106028.114","vol_ccy_quote":"286471336.70722","confirm":1},{"ts":1791176400000,"open":"2701.32","high":"2702.11","low":"2693.3","close":"2696.01","volume":"448084.79","vol_ccy":"44808.479","vol_ccy_quote":"120892784.89933","confirm":1},{"ts":1791178200000,"open":"2696","high":"2706","low":"2693.06","close":"2705.12","volume":"483609.79","vol_ccy":"48360.979","vol_ccy_quote":"130606208.18426","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2717","low":"2704.94","close":"2710.81","volume":"596923.7","vol_ccy":"59692.37","vol_ccy_quote":"161873164.20355","confirm":1},{"ts":1791181800000,"open":"2710.82","high":"2728","low":"2709.99","close":"2724.43","volume":"565232.77","vol_ccy":"56523.277","vol_ccy_quote":"153757156.7756","confirm":1},{"ts":1791183600000,"open":"2724.43","high":"2730","low":"2718.8","close":"2722.76","volume":"536609.38","vol_ccy":"53660.938","vol_ccy_quote":"146230143.79875","confirm":1},{"ts":1791185400000,"open":"2722.77","high":"2727.86","low":"2720.22","close":"2724.96","volume":"367577.56","vol_ccy":"36757.756","vol_ccy_quote":"100126239.73988","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2733.96","low":"2722.32","close":"2725.95","volume":"504874.94","vol_ccy":"50487.494","vol_ccy_quote":"137753541.59904","confirm":1},{"ts":1791189000000,"open":"2725.95","high":"2727.27","low":"2711.64","close":"2719.92","volume":"495114.28","vol_ccy":"49511.428","vol_ccy_quote":"134601113.3262","confirm":1},{"ts":1791190800000,"open":"2719.92","high":"2721.06","low":"2715.89","close":"2716.91","volume":"211493.6","vol_ccy":"21149.36","vol_ccy_quote":"57497491.69158","confirm":1},{"ts":1791192600000,"open":"2716.91","high":"2720.04","low":"2715.3","close":"2716.44","volume":"139712.17","vol_ccy":"13971.217","vol_ccy_quote":"37964131.70066","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2720.27","low":"2714.06","close":"2717.01","volume":"180809.04","vol_ccy":"18080.904","vol_ccy_quote":"49134177.90252","confirm":1},{"ts":1791196200000,"open":"2717","high":"2719.43","low":"2710.5","close":"2716.46","volume":"269248.33","vol_ccy":"26924.833","vol_ccy_quote":"73086848.87921","confirm":1},{"ts":1791198000000,"open":"2716.45","high":"2721.84","low":"2709.38","close":"2719.86","volume":"389413.52","vol_ccy":"38941.352","vol_ccy_quote":"105686254.99701","confirm":1},{"ts":1791199800000,"open":"2719.86","high":"2723.83","low":"2714","close":"2717","volume":"246068.56","vol_ccy":"24606.856","vol_ccy_quote":"66868197.23257","confirm":1},{"ts":1791201600000,"open":"2717","high":"2719.2","low":"2712.57","close":"2714.31","volume":"164871.16","vol_ccy":"16487.116","vol_ccy_quote":"44761600.24447","confirm":1},{"ts":1791203400000,"open":"2714.31","high":"2714.31","low":"2707.54","close":"2710.01","volume":"300433.99","vol_ccy":"30043.399","vol_ccy_quote":"81421341.95019","confirm":1},{"ts":1791205200000,"open":"2710","high":"2725","low":"2710","close":"2719.23","volume":"455855.75","vol_ccy":"45585.575","vol_ccy_quote":"123959462.47231","confirm":1},{"ts":1791207000000,"open":"2719.24","high":"2725","low":"2710.33","close":"2721.27","volume":"685654.95","vol_ccy":"68565.495","vol_ccy_quote":"186353275.73341","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2729.76","low":"2714.19","close":"2714.2","volume":"699826.23","vol_ccy":"69982.623","vol_ccy_quote":"190527897.79232","confirm":1},{"ts":1791210600000,"open":"2714.2","high":"2714.2","low":"2694.53","close":"2702.82","volume":"1468468.12","vol_ccy":"146846.812","vol_ccy_quote":"396906986.12884","confirm":1},{"ts":1791212400000,"open":"2702.82","high":"2704.45","low":"2698.5","close":"2703.35","volume":"319700.01","vol_ccy":"31970.001","vol_ccy_quote":"86363236.88996","confirm":1},{"ts":1791214200000,"open":"2703.35","high":"2704.86","low":"2694.01","close":"2696","volume":"620021.02","vol_ccy":"62002.102","vol_ccy_quote":"167263240.30716","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2697.43","low":"2678.12","close":"2686.31","volume":"1603594.49","vol_ccy":"160359.449","vol_ccy_quote":"431031439.7483","confirm":1},{"ts":1791217800000,"open":"2686.31","high":"2696.73","low":"2685.41","close":"2695.04","volume":"395256.82","vol_ccy":"39525.682","vol_ccy_quote":"106376087.39914","confirm":1},{"ts":1791219600000,"open":"2695.04","high":"2699.63","low":"2692.21","close":"2699.63","volume":"291329.84","vol_ccy":"29132.984","vol_ccy_quote":"78559568.87392","confirm":1},{"ts":1791221400000,"open":"2699.62","high":"2706","low":"2696.96","close":"2704.45","volume":"328112.89","vol_ccy":"32811.289","vol_ccy_quote":"88638384.92277","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2709.38","low":"2703.25","close":"2706.78","volume":"305000.82","vol_ccy":"30500.082","vol_ccy_quote":"82558140.69076","confirm":1},{"ts":1791225000000,"open":"2706.79","high":"2709.73","low":"2705.61","close":"2709.1","volume":"109265.69","vol_ccy":"10926.569","vol_ccy_quote":"29583643.57118","confirm":1},{"ts":1791226800000,"open":"2709.09","high":"2711.8","low":"2706.6","close":"2708.92","volume":"177284.81","vol_ccy":"17728.481","vol_ccy_quote":"48026075.94376","confirm":1},{"ts":1791228600000,"open":"2708.92","high":"2709.92","low":"2705.01","close":"2707.93","volume":"121294.97","vol_ccy":"12129.497","vol_ccy_quote":"32836301.27004","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2711.18","low":"2705.2","close":"2710.66","volume":"97515.27","vol_ccy":"9751.527","vol_ccy_quote":"26411005.66248","confirm":1},{"ts":1791232200000,"open":"2710.66","high":"2714.26","low":"2710.37","close":"2711.37","volume":"195975.99","vol_ccy":"19597.599","vol_ccy_quote":"53160627.44531","confirm":1},{"ts":1791234000000,"open":"2711.38","high":"2713.47","low":"2709.74","close":"2712.77","volume":"70473.47","vol_ccy":"7047.347","vol_ccy_quote":"19110562.8477","confirm":1},{"ts":1791235800000,"open":"2712.78","high":"2717.85","low":"2712.77","close":"2716.71","volume":"166768.59","vol_ccy":"16676.859","vol_ccy_quote":"45280658.37967","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2714.38","close":"2715.65","volume":"223066.06","vol_ccy":"22306.606","vol_ccy_quote":"60636113.69562","confirm":1},{"ts":1791239400000,"open":"2715.66","high":"2716.57","low":"2713.58","close":"2714.89","volume":"96678.03","vol_ccy":"9667.803","vol_ccy_quote":"26246684.68707","confirm":1},{"ts":1791241200000,"open":"2714.88","high":"2718","low":"2711.67","close":"2714.89","volume":"144717.82","vol_ccy":"14471.782","vol_ccy_quote":"39286699.08758","confirm":1},{"ts":1791243000000,"open":"2714.89","high":"2714.94","low":"2708.27","close":"2708.96","volume":"139524.54","vol_ccy":"13952.454","vol_ccy_quote":"37825647.77776","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2715.84","low":"2708.96","close":"2712.68","volume":"124479.43","vol_ccy":"12447.943","vol_ccy_quote":"33767119.36101","confirm":1},{"ts":1791246600000,"open":"2712.67","high":"2717.26","low":"2710.32","close":"2717.25","volume":"118180.74","vol_ccy":"11818.074","vol_ccy_quote":"32066560.58343","confirm":1},{"ts":1791248400000,"open":"2717.26","high":"2722.91","low":"2713.7","close":"2715.46","volume":"204954.47","vol_ccy":"20495.447","vol_ccy_quote":"55709850.69717","confirm":1},{"ts":1791250200000,"open":"2715.47","high":"2715.76","low":"2705.58","close":"2706.87","volume":"289991.34","vol_ccy":"28999.134","vol_ccy_quote":"78556304.53375","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2709.38","low":"2700.44","close":"2704.85","volume":"307200.83","vol_ccy":"30720.083","vol_ccy_quote":"83085347.93521","confirm":1},{"ts":1791253800000,"open":"2704.86","high":"2706.03","low":"2698.58","close":"2700.92","volume":"175727.58","vol_ccy":"17572.758","vol_ccy_quote":"47486920.56958","confirm":1},{"ts":1791255600000,"open":"2700.91","high":"2702.86","low":"2696.76","close":"2697.93","volume":"216133.24","vol_ccy":"21613.324","vol_ccy_quote":"58344239.22434","confirm":1},{"ts":1791257400000,"open":"2697.93","high":"2699.86","low":"2691.43","close":"2698.29","volume":"491391.22","vol_ccy":"49139.122","vol_ccy_quote":"132434481.72285","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2703.87","low":"2697","close":"2701.92","volume":"177942.85","vol_ccy":"17794.285","vol_ccy_quote":"48066422.1244","confirm":1},{"ts":1791261000000,"open":"2701.93","high":"2703","low":"2699.84","close":"2701.25","volume":"143821.94","vol_ccy":"14382.194","vol_ccy_quote":"38844251.08228","confirm":1},{"ts":1791262800000,"open":"2701.25","high":"2705.63","low":"2699.63","close":"2701.66","volume":"191916.68","vol_ccy":"19191.668","vol_ccy_quote":"51874814.28299","confirm":1},{"ts":1791264600000,"open":"2701.66","high":"2703.05","low":"2698.26","close":"2698.3","volume":"157119.59","vol_ccy":"15711.959","vol_ccy_quote":"42434191.99324","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2698.31","low":"2688.42","close":"2691.98","volume":"536476.21","vol_ccy":"53647.621","vol_ccy_quote":"144438006.15131","confirm":1},{"ts":1791268200000,"open":"2691.97","high":"2697.68","low":"2691.22","close":"2696.65","volume":"217410.47","vol_ccy":"21741.047","vol_ccy_quote":"58602839.51214","confirm":1},{"ts":1791270000000,"open":"2696.65","high":"2698","low":"2694.43","close":"2696.34","volume":"112906.51","vol_ccy":"11290.651","vol_ccy_quote":"30440055.84216","confirm":1},{"ts":1791271800000,"open":"2696.34","high":"2709.03","low":"2695.78","close":"2706.43","volume":"435676.55","vol_ccy":"43567.655","vol_ccy_quote":"117850557.60498","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2715","low":"2706.36","close":"2713.98","volume":"540111.49","vol_ccy":"54011.149","vol_ccy_quote":"146446696.10467","confirm":1},{"ts":1791275400000,"open":"2713.99","high":"2715.45","low":"2711.28","close":"2715.39","volume":"318398.79","vol_ccy":"31839.879","vol_ccy_quote":"86403216.02732","confirm":1},{"ts":1791277200000,"open":"2715.39","high":"2717.27","low":"2692.33","close":"2697.39","volume":"962536.1","vol_ccy":"96253.61","vol_ccy_quote":"260452556.51303","confirm":1},{"ts":1791279000000,"open":"2697.39","high":"2720","low":"2696.93","close":"2709.13","volume":"886693.64","vol_ccy":"88669.364","vol_ccy_quote":"240195167.98059","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2715.87","low":"2707.45","close":"2715.72","volume":"252618.58","vol_ccy":"25261.858","vol_ccy_quote":"68507241.10103","confirm":1},{"ts":1791282600000,"open":"2715.72","high":"2716.6","low":"2711.17","close":"2712.62","volume":"218502.06","vol_ccy":"21850.206","vol_ccy_quote":"59301689.16919","confirm":1},{"ts":1791284400000,"open":"2712.62","high":"2716.59","low":"2708.28","close":"2713.7","volume":"264732.95","vol_ccy":"26473.295","vol_ccy_quote":"71823144.44248","confirm":1},{"ts":1791286200000,"open":"2713.7","high":"2716.22","low":"2712.48","close":"2713.03","volume":"172755.55","vol_ccy":"17275.555","vol_ccy_quote":"46898262.94934","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2715.36","low":"2706.74","close":"2708.17","volume":"250587.97","vol_ccy":"25058.797","vol_ccy_quote":"67928940.77552","confirm":1},{"ts":1791289800000,"open":"2708.17","high":"2717.31","low":"2705.94","close":"2714.37","volume":"225052.91","vol_ccy":"22505.291","vol_ccy_quote":"61042033.27485","confirm":1},{"ts":1791291600000,"open":"2714.36","high":"2714.36","low":"2708.3","close":"2709.17","volume":"176485.91","vol_ccy":"17648.591","vol_ccy_quote":"47848153.77166","confirm":1},{"ts":1791293400000,"open":"2709.18","high":"2719.83","low":"2708","close":"2713.44","volume":"616912.06","vol_ccy":"61691.206","vol_ccy_quote":"167539946.96275","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2716.56","low":"2703.64","close":"2707.02","volume":"523147.28","vol_ccy":"52314.728","vol_ccy_quote":"141772629.51353","confirm":1},{"ts":1791297000000,"open":"2707.01","high":"2721.8","low":"2705.36","close":"2720.8","volume":"863541.27","vol_ccy":"86354.127","vol_ccy_quote":"234376019.80848","confirm":1},{"ts":1791298800000,"open":"2720.8","high":"2724.41","low":"2712.49","close":"2713.46","volume":"633047.85","vol_ccy":"63304.785","vol_ccy_quote":"172112691.54119","confirm":1},{"ts":1791300600000,"open":"2713.46","high":"2718.94","low":"2700.01","close":"2700.69","volume":"707017.71","vol_ccy":"70701.771","vol_ccy_quote":"191569194.02105","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2706.62","low":"2699.05","close":"2701.37","volume":"579262.25","vol_ccy":"57926.225","vol_ccy_quote":"156557217.82422","confirm":1},{"ts":1791304200000,"open":"2701.36","high":"2702.92","low":"2694.95","close":"2695","volume":"646789.4","vol_ccy":"64678.94","vol_ccy_quote":"174536172.6585","confirm":1},{"ts":1791306000000,"open":"2695.01","high":"2697.96","low":"2692.53","close":"2696.4","volume":"405774.05","vol_ccy":"40577.405","vol_ccy_quote":"109344978.57379","confirm":1},{"ts":1791307800000,"open":"2696.39","high":"2699.59","low":"2692","close":"2698.79","volume":"279399.34","vol_ccy":"27939.934","vol_ccy_quote":"75317676.53268","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2695.51","close":"2697.01","volume":"229228.99","vol_ccy":"22922.899","vol_ccy_quote":"61881530.97671","confirm":1},{"ts":1791311400000,"open":"2697.01","high":"2697.01","low":"2688.03","close":"2689.67","volume":"309185.88","vol_ccy":"30918.588","vol_ccy_quote":"83221172.85934","confirm":1},{"ts":1791313200000,"open":"2689.68","high":"2690.31","low":"2682.56","close":"2685.61","volume":"420222.79","vol_ccy":"42022.279","vol_ccy_quote":"112870177.94036","confirm":1},{"ts":1791315000000,"open":"2685.61","high":"2692.43","low":"2685.61","close":"2691.19","volume":"213104.67","vol_ccy":"21310.467","vol_ccy_quote":"57303050.09407","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2694.2","low":"2690.23","close":"2693.7","volume":"133608.47","vol_ccy":"13360.847","vol_ccy_quote":"35969694.26748","confirm":1},{"ts":1791318600000,"open":"2693.7","high":"2697.7","low":"2693.7","close":"2697.7","volume":"136525.63","vol_ccy":"13652.563","vol_ccy_quote":"36808096.93657","confirm":1},{"ts":1791320400000,"open":"2697.69","high":"2698.19","low":"2693.88","close":"2696.22","volume":"82166.42","vol_ccy":"8216.642","vol_ccy_quote":"22151515.26389","confirm":1},{"ts":1791322200000,"open":"2696.22","high":"2697.47","low":"2694.54","close":"2697.13","volume":"75432.23","vol_ccy":"7543.223","vol_ccy_quote":"20338572.42695","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2699.51","low":"2694.48","close":"2694.55","volume":"88166.49","vol_ccy":"8816.649","vol_ccy_quote":"23780521.22639","confirm":1},{"ts":1791325800000,"open":"2694.55","high":"2696.16","low":"2694.33","close":"2695.76","volume":"52313.7","vol_ccy":"5231.37","vol_ccy_quote":"14101802.02825","confirm":1},{"ts":1791327600000,"open":"2695.76","high":"2697.97","low":"2692.72","close":"2697.08","volume":"95064.43","vol_ccy":"9506.443","vol_ccy_quote":"25628758.93194","confirm":1},{"ts":1791329400000,"open":"2697.08","high":"2699.28","low":"2693.34","close":"2696.67","volume":"85592.99","vol_ccy":"8559.299","vol_ccy_quote":"23080458.74745","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2692.8","close":"2693.01","volume":"151688.93","vol_ccy":"15168.893","vol_ccy_quote":"40889487.46863","confirm":1},{"ts":1791333000000,"open":"2693","high":"2697.53","low":"2692.84","close":"2696","volume":"96405.33","vol_ccy":"9640.533","vol_ccy_quote":"25989298.13936","confirm":1},{"ts":1791334800000,"open":"2695.99","high":"2695.99","low":"2683.44","close":"2684.26","volume":"338457.5","vol_ccy":"33845.75","vol_ccy_quote":"90982117.97458","confirm":1},{"ts":1791336600000,"open":"2684.26","high":"2689.28","low":"2655.35","close":"2655.91","volume":"1520937.08","vol_ccy":"152093.708","vol_ccy_quote":"406484041.75858","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2610.53","volume":"5381118.57","vol_ccy":"538111.857","vol_ccy_quote":"1409011045.08134","confirm":1},{"ts":1791340200000,"open":"2610.53","high":"2617.76","low":"2609.36","close":"2611.39","volume":"815255.79","vol_ccy":"81525.579","vol_ccy_quote":"213087843.43774","confirm":1},{"ts":1791342000000,"open":"2611.38","high":"2617.7","low":"2602.1","close":"2607.72","volume":"680085.37","vol_ccy":"68008.537","vol_ccy_quote":"177509134.3587","confirm":1},{"ts":1791343800000,"open":"2607.72","high":"2614.29","low":"2607.21","close":"2609.99","volume":"334946.98","vol_ccy":"33494.698","vol_ccy_quote":"87462736.57498","confirm":1},{"ts":1791345600000,"open":"2610","high":"2613.48","low":"2605.99","close":"2607.1","volume":"355888.29","vol_ccy":"35588.829","vol_ccy_quote":"92860348.73083","confirm":1},{"ts":1791347400000,"open":"2607.1","high":"2610.94","low":"2604.19","close":"2609.4","volume":"274803.73","vol_ccy":"27480.373","vol_ccy_quote":"71660608.34523","confirm":1},{"ts":1791349200000,"open":"2609.39","high":"2615.24","low":"2608.65","close":"2614.28","volume":"216993.57","vol_ccy":"21699.357","vol_ccy_quote":"56699119.52068","confirm":1},{"ts":1791351000000,"open":"2614.29","high":"2620.98","low":"2614.28","close":"2619.68","volume":"352932.27","vol_ccy":"35293.227","vol_ccy_quote":"92398724.7094","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2619.99","low":"2611.08","close":"2615.04","volume":"266522.96","vol_ccy":"26652.296","vol_ccy_quote":"69723488.78424","confirm":1},{"ts":1791354600000,"open":"2615.04","high":"2622.8","low":"2615","close":"2617.05","volume":"254818.28","vol_ccy":"25481.828","vol_ccy_quote":"66750282.06383","confirm":1},{"ts":1791356400000,"open":"2617.06","high":"2618.66","low":"2614.54","close":"2616.6","volume":"162488.15","vol_ccy":"16248.815","vol_ccy_quote":"42515722.76974","confirm":1},{"ts":1791358200000,"open":"2616.59","high":"2620.58","low":"2613.7","close":"2614.75","volume":"274767.44","vol_ccy":"27476.744","vol_ccy_quote":"71926321.50291","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2616.88","low":"2610.65","close":"2614.01","volume":"348107.2","vol_ccy":"34810.72","vol_ccy_quote":"90986100.9658","confirm":1},{"ts":1791361800000,"open":"2614","high":"2617.91","low":"2607.13","close":"2608.52","volume":"339163.63","vol_ccy":"33916.363","vol_ccy_quote":"88575615.0829","confirm":1},{"ts":1791363600000,"open":"2608.52","high":"2610.42","low":"2603.01","close":"2604.9","volume":"449747.81","vol_ccy":"44974.781","vol_ccy_quote":"117204098.94485","confirm":1},{"ts":1791365400000,"open":"2604.9","high":"2605.06","low":"2590.25","close":"2595.69","volume":"1216616.6","vol_ccy":"121661.66","vol_ccy_quote":"315918505.47847","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2560.01","close":"2585.25","volume":"2410053.28","vol_ccy":"241005.328","vol_ccy_quote":"621869343.65091","confirm":1},{"ts":1791369000000,"open":"2585.24","high":"2586.73","low":"2573.4","close":"2578.57","volume":"827968.4","vol_ccy":"82796.84","vol_ccy_quote":"213466156.45453","confirm":1},{"ts":1791370800000,"open":"2578.56","high":"2582.38","low":"2571.01","close":"2576.2","volume":"434731.59","vol_ccy":"43473.159","vol_ccy_quote":"112039375.21952","confirm":1},{"ts":1791372600000,"open":"2576.21","high":"2578.41","low":"2570.11","close":"2577.3","volume":"368321.19","vol_ccy":"36832.119","vol_ccy_quote":"94803179.6099","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2570.36","close":"2572.08","volume":"381988.16","vol_ccy":"38198.816","vol_ccy_quote":"98426651.6473","confirm":1},{"ts":1791376200000,"open":"2572.08","high":"2579.5","low":"2565.23","close":"2572.24","volume":"688593.44","vol_ccy":"68859.344","vol_ccy_quote":"177004115.56384","confirm":1},{"ts":1791378000000,"open":"2572.24","high":"2572.49","low":"2549.83","close":"2560.43","volume":"1984370.57","vol_ccy":"198437.057","vol_ccy_quote":"507955923.98135","confirm":1},{"ts":1791379800000,"open":"2560.42","high":"2575.86","low":"2551.33","close":"2568.02","volume":"1577034.31","vol_ccy":"157703.431","vol_ccy_quote":"404245726.67378","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2569.3","low":"2556","close":"2560.91","volume":"680685.88","vol_ccy":"68068.588","vol_ccy_quote":"174455198.80688","confirm":1},{"ts":1791383400000,"open":"2560.91","high":"2564.71","low":"2557.4","close":"2562.75","volume":"350052.69","vol_ccy":"35005.269","vol_ccy_quote":"89624573.66178","confirm":1},{"ts":1791385200000,"open":"2562.75","high":"2567.5","low":"2557.77","close":"2559.99","volume":"485324.46","vol_ccy":"48532.446","vol_ccy_quote":"124315074.76443","confirm":1},{"ts":1791387000000,"open":"2560","high":"2570","low":"2559.99","close":"2569.66","volume":"396777.82","vol_ccy":"39677.782","vol_ccy_quote":"101804986.33862","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2578.45","low":"2566.32","close":"2570.12","volume":"669681.96","vol_ccy":"66968.196","vol_ccy_quote":"172331754.32961","confirm":1},{"ts":1791390600000,"open":"2570.12","high":"2574","low":"2563.08","close":"2567.32","volume":"347861.38","vol_ccy":"34786.138","vol_ccy_quote":"89286901.2957","confirm":1},{"ts":1791392400000,"open":"2567.33","high":"2572.31","low":"2557.93","close":"2559.27","volume":"397345.71","vol_ccy":"39734.571","vol_ccy_quote":"101938003.10289","confirm":1},{"ts":1791394200000,"open":"2559.27","high":"2561.15","low":"2532.55","close":"2550.47","volume":"1822031.61","vol_ccy":"182203.161","vol_ccy_quote":"463859390.59007","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2563.7","low":"2550.11","close":"2557.74","volume":"604357.31","vol_ccy":"60435.731","vol_ccy_quote":"154551502.37462","confirm":1},{"ts":1791397800000,"open":"2557.74","high":"2565.69","low":"2554.14","close":"2561.44","volume":"251740.87","vol_ccy":"25174.087","vol_ccy_quote":"64461188.79715","confirm":1},{"ts":1791399600000,"open":"2561.43","high":"2567.31","low":"2559.11","close":"2565.61","volume":"197000.74","vol_ccy":"19700.074","vol_ccy_quote":"50488618.30559","confirm":1},{"ts":1791401400000,"open":"2565.61","high":"2569.74","low":"2564.18","close":"2569.46","volume":"171369.78","vol_ccy":"17136.978","vol_ccy_quote":"44001021.25944","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2577","low":"2569.05","close":"2576","volume":"270290.04","vol_ccy":"27029.004","vol_ccy_quote":"69553674.67319","confirm":1},{"ts":1791405000000,"open":"2575.99","high":"2576.2","low":"2566.68","close":"2572.75","volume":"206518.49","vol_ccy":"20651.849","vol_ccy_quote":"53093751.63581","confirm":1},{"ts":1791406800000,"open":"2572.75","high":"2573.79","low":"2568.61","close":"2568.62","volume":"79022.58","vol_ccy":"7902.258","vol_ccy_quote":"20317565.27063","confirm":1},{"ts":1791408600000,"open":"2568.62","high":"2568.62","low":"2563.77","close":"2566.38","volume":"128212.73","vol_ccy":"12821.273","vol_ccy_quote":"32901383.17891","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2568.88","low":"2563.66","close":"2568.42","volume":"109148.18","vol_ccy":"10914.818","vol_ccy_quote":"28009267.50535","confirm":1},{"ts":1791412200000,"open":"2568.42","high":"2570","low":"2565.97","close":"2568.47","volume":"81547.53","vol_ccy":"8154.753","vol_ccy_quote":"20945237.37633","confirm":1},{"ts":1791414000000,"open":"2568.47","high":"2575.5","low":"2565.84","close":"2575.17","volume":"146307.43","vol_ccy":"14630.743","vol_ccy_quote":"37609560.49005","confirm":1},{"ts":1791415800000,"open":"2575.17","high":"2577.65","low":"2572.15","close":"2572.82","volume":"163004.07","vol_ccy":"16300.407","vol_ccy_quote":"41972920.33544","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2575.27","low":"2568.65","close":"2570.89","volume":"162856.91","vol_ccy":"16285.691","vol_ccy_quote":"41881308.58314","confirm":1},{"ts":1791419400000,"open":"2570.89","high":"2576.38","low":"2569.78","close":"2574.39","volume":"125552.75","vol_ccy":"12555.275","vol_ccy_quote":"32306664.9667","confirm":1},{"ts":1791421200000,"open":"2574.39","high":"2586","low":"2573.67","close":"2580.1","volume":"599521.86","vol_ccy":"59952.186","vol_ccy_quote":"154715828.54042","confirm":1},{"ts":1791423000000,"open":"2580.09","high":"2584.8","low":"2576.01","close":"2576.87","volume":"216455.75","vol_ccy":"21645.575","vol_ccy_quote":"55864233.19566","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2580.22","low":"2571.14","close":"2577.46","volume":"274992.51","vol_ccy":"27499.251","vol_ccy_quote":"70825365.22126","confirm":1},{"ts":1791426600000,"open":"2577.46","high":"2584.24","low":"2577.01","close":"2579","volume":"195013.47","vol_ccy":"19501.347","vol_ccy_quote":"50337047.47403","confirm":1},{"ts":1791428400000,"open":"2578.99","high":"2579.43","low":"2562.28","close":"2569.89","volume":"507236.93","vol_ccy":"50723.693","vol_ccy_quote":"130339492.36619","confirm":1},{"ts":1791430200000,"open":"2569.89","high":"2572.08","low":"2562.45","close":"2563.4","volume":"229991.25","vol_ccy":"22999.125","vol_ccy_quote":"59031340.53967","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2572.37","low":"2542.77","close":"2572","volume":"1270188.84","vol_ccy":"127018.884","vol_ccy_quote":"324984187.23073","confirm":1},{"ts":1791433800000,"open":"2571.99","high":"2574.94","low":"2555.01","close":"2561.44","volume":"643790.44","vol_ccy":"64379.044","vol_ccy_quote":"165007435.53927","confirm":1},{"ts":1791435600000,"open":"2561.43","high":"2574.3","low":"2559.25","close":"2571.12","volume":"356152.63","vol_ccy":"35615.263","vol_ccy_quote":"91455403.96307","confirm":1},{"ts":1791437400000,"open":"2571.12","high":"2574.86","low":"2560.1","close":"2560.11","volume":"325556.32","vol_ccy":"32555.632","vol_ccy_quote":"83609052.03563","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2570.84","low":"2557.02","close":"2557.23","volume":"384611.46","vol_ccy":"38461.146","vol_ccy_quote":"98590717.84318","confirm":1},{"ts":1791441000000,"open":"2557.22","high":"2570.2","low":"2553.65","close":"2565.25","volume":"530065.06","vol_ccy":"53006.506","vol_ccy_quote":"135764329.42057","confirm":1},{"ts":1791442800000,"open":"2565.24","high":"2576.46","low":"2559.17","close":"2570.69","volume":"527874.3","vol_ccy":"52787.43","vol_ccy_quote":"135658859.64527","confirm":1},{"ts":1791444600000,"open":"2570.7","high":"2573.99","low":"2566.64","close":"2566.64","volume":"196496.63","vol_ccy":"19649.663","vol_ccy_quote":"50507160.98989","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2569.33","low":"2562.44","close":"2564.44","volume":"249257.51","vol_ccy":"24925.751","vol_ccy_quote":"63942681.83949","confirm":1},{"ts":1791448200000,"open":"2564.44","high":"2565.29","low":"2557","close":"2559","volume":"428423.86","vol_ccy":"42842.386","vol_ccy_quote":"109660476.48965","confirm":1},{"ts":1791450000000,"open":"2559","high":"2566.1","low":"2554.49","close":"2562.31","volume":"272034.02","vol_ccy":"27203.402","vol_ccy_quote":"69663178.58913","confirm":1},{"ts":1791451800000,"open":"2562.3","high":"2569","low":"2560.78","close":"2566.76","volume":"226762.39","vol_ccy":"22676.239","vol_ccy_quote":"58197661.68794","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.23","low":"2553.54","close":"2555.8","volume":"469698.08","vol_ccy":"46969.808","vol_ccy_quote":"120219845.81628","confirm":1},{"ts":1791455400000,"open":"2555.8","high":"2558.15","low":"2547.35","close":"2550.46","volume":"675584.21","vol_ccy":"67558.421","vol_ccy_quote":"172355504.63603","confirm":1},{"ts":1791457200000,"open":"2550.46","high":"2551","low":"2525.61","close":"2538.14","volume":"2286897.55","vol_ccy":"228689.755","vol_ccy_quote":"580096408.07256","confirm":1},{"ts":1791459000000,"open":"2538.14","high":"2543.82","low":"2530.33","close":"2536.42","volume":"531727.15","vol_ccy":"53172.715","vol_ccy_quote":"134917827.85602","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2538.27","low":"2529.04","close":"2535.55","volume":"532129.67","vol_ccy":"53212.967","vol_ccy_quote":"134796819.5632","confirm":1},{"ts":1791462600000,"open":"2535.56","high":"2535.73","low":"2513.77","close":"2529.09","volume":"1565658","vol_ccy":"156565.8","vol_ccy_quote":"395443938.48731","confirm":1},{"ts":1791464400000,"open":"2529.09","high":"2541","low":"2523.19","close":"2533.05","volume":"715022.36","vol_ccy":"71502.236","vol_ccy_quote":"181155661.95293","confirm":1},{"ts":1791466200000,"open":"2533.04","high":"2538.24","low":"2502.1","close":"2521.22","volume":"2525356.54","vol_ccy":"252535.654","vol_ccy_quote":"635429998.362","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2534.44","low":"2516.26","close":"2533.73","volume":"1252914.79","vol_ccy":"125291.479","vol_ccy_quote":"316776945.06804","confirm":1},{"ts":1791469800000,"open":"2533.73","high":"2535.81","low":"2525.5","close":"2530.26","volume":"546869.85","vol_ccy":"54686.985","vol_ccy_quote":"138372681.76371","confirm":1},{"ts":1791471600000,"open":"2530.26","high":"2530.44","low":"2453.64","close":"2464.48","volume":"6132517.16","vol_ccy":"613251.716","vol_ccy_quote":"1522555514.37355","confirm":1},{"ts":1791473400000,"open":"2464.48","high":"2467.86","low":"2428","close":"2434.34","volume":"5647218.02","vol_ccy":"564721.802","vol_ccy_quote":"1382242085.75293","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2413.41","close":"2428.6","volume":"3616026.35","vol_ccy":"361602.635","vol_ccy_quote":"878276169.40108","confirm":1},{"ts":1791477000000,"open":"2428.6","high":"2436.73","low":"2408.01","close":"2415.42","volume":"1710236.83","vol_ccy":"171023.683","vol_ccy_quote":"414188568.62159","confirm":1},{"ts":1791478800000,"open":"2415.43","high":"2426.38","low":"2405.03","close":"2418.95","volume":"1626705.11","vol_ccy":"162670.511","vol_ccy_quote":"392813725.3961","confirm":1},{"ts":1791480600000,"open":"2418.95","high":"2424.55","low":"2407.39","close":"2417.08","volume":"707398.92","vol_ccy":"70739.892","vol_ccy_quote":"170934509.80757","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2439.65","low":"2411.32","close":"2438.28","volume":"1147174.45","vol_ccy":"114717.445","vol_ccy_quote":"278769984.26335","confirm":1},{"ts":1791484200000,"open":"2438.28","high":"2447.67","low":"2433.58","close":"2445.51","volume":"763750","vol_ccy":"76375","vol_ccy_quote":"186578040.48248","confirm":1},{"ts":1791486000000,"open":"2445.51","high":"2457.95","low":"2441.76","close":"2454.67","volume":"680725.93","vol_ccy":"68072.593","vol_ccy_quote":"166807601.85452","confirm":1},{"ts":1791487800000,"open":"2454.67","high":"2464.6","low":"2454.2","close":"2463.2","volume":"427959.56","vol_ccy":"42795.956","vol_ccy_quote":"105293536.38562","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2472.69","low":"2462.97","close":"2468.41","volume":"489915.19","vol_ccy":"48991.519","vol_ccy_quote":"120892758.97561","confirm":1},{"ts":1791491400000,"open":"2468.4","high":"2476.66","low":"2465.64","close":"2473.5","volume":"307114.46","vol_ccy":"30711.446","vol_ccy_quote":"75899808.45237","confirm":1},{"ts":1791493200000,"open":"2473.5","high":"2476.66","low":"2467.02","close":"2474.09","volume":"334948.1","vol_ccy":"33494.81","vol_ccy_quote":"82828714.12075","confirm":1},{"ts":1791495000000,"open":"2474.09","high":"2483.06","low":"2470.79","close":"2478.47","volume":"448780.08","vol_ccy":"44878.008","vol_ccy_quote":"111134921.38016","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2481.19","low":"2472.5","close":"2473","volume":"211958.94","vol_ccy":"21195.894","vol_ccy_quote":"52501578.72907","confirm":1},{"ts":1791498600000,"open":"2473","high":"2476.23","low":"2470.27","close":"2475","volume":"194766.58","vol_ccy":"19476.658","vol_ccy_quote":"48176604.79694","confirm":1},{"ts":1791500400000,"open":"2475","high":"2478.37","low":"2472.75","close":"2477.11","volume":"168972.09","vol_ccy":"16897.209","vol_ccy_quote":"41835910.76134","confirm":1},{"ts":1791502200000,"open":"2477.11","high":"2482.96","low":"2470.69","close":"2473.68","volume":"431804.95","vol_ccy":"43180.495","vol_ccy_quote":"106914387.87289","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2479.38","low":"2472.73","close":"2477.16","volume":"329087.38","vol_ccy":"32908.738","vol_ccy_quote":"81469966.51169","confirm":1},{"ts":1791505800000,"open":"2477.17","high":"2482.33","low":"2475.63","close":"2476.7","volume":"291409.35","vol_ccy":"29140.935","vol_ccy_quote":"72237353.90027","confirm":1},{"ts":1791507600000,"open":"2476.7","high":"2480.5","low":"2468.55","close":"2477.7","volume":"370073.56","vol_ccy":"37007.356","vol_ccy_quote":"91550998.71675","confirm":1},{"ts":1791509400000,"open":"2477.7","high":"2485.69","low":"2474.18","close":"2480.88","volume":"313052.2","vol_ccy":"31305.22","vol_ccy_quote":"77684696.70135","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2486.46","low":"2477.1","close":"2477.1","volume":"335173.21","vol_ccy":"33517.321","vol_ccy_quote":"83167367.67539","confirm":1},{"ts":1791513000000,"open":"2477.1","high":"2498.97","low":"2476.45","close":"2488.17","volume":"803046.74","vol_ccy":"80304.674","vol_ccy_quote":"199981100.00861","confirm":1},{"ts":1791514800000,"open":"2488.16","high":"2491.19","low":"2483.24","close":"2487.59","volume":"403713.02","vol_ccy":"40371.302","vol_ccy_quote":"100392756.94776","confirm":1},{"ts":1791516600000,"open":"2487.6","high":"2492.5","low":"2484.93","close":"2491.93","volume":"246267.1","vol_ccy":"24626.71","vol_ccy_quote":"61319874.67884","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2494.53","low":"2489.34","close":"2492.15","volume":"296082.34","vol_ccy":"29608.234","vol_ccy_quote":"73801107.19967","confirm":1},{"ts":1791520200000,"open":"2492.15","high":"2494","low":"2482.2","close":"2485.87","volume":"350274.07","vol_ccy":"35027.407","vol_ccy_quote":"87121018.84709","confirm":1},{"ts":1791522000000,"open":"2485.87","high":"2497.45","low":"2484.62","close":"2495.71","volume":"363596.01","vol_ccy":"36359.601","vol_ccy_quote":"90597654.69661","confirm":1},{"ts":1791523800000,"open":"2495.7","high":"2498.41","low":"2487.85","close":"2489.43","volume":"541536.6","vol_ccy":"54153.66","vol_ccy_quote":"134985980.45412","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2499.52","low":"2489.43","close":"2496.84","volume":"257398.76","vol_ccy":"25739.876","vol_ccy_quote":"64225923.74478","confirm":1},{"ts":1791527400000,"open":"2496.84","high":"2501.54","low":"2494","close":"2497.99","volume":"473016.48","vol_ccy":"47301.648","vol_ccy_quote":"118174013.15622","confirm":1},{"ts":1791529200000,"open":"2498","high":"2504.57","low":"2495","close":"2499.17","volume":"303468.54","vol_ccy":"30346.854","vol_ccy_quote":"75856021.70319","confirm":1},{"ts":1791531000000,"open":"2499.17","high":"2504","low":"2498.38","close":"2502.8","volume":"280287.63","vol_ccy":"28028.763","vol_ccy_quote":"70102026.99613","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2504.98","low":"2498","close":"2498","volume":"256076.67","vol_ccy":"25607.667","vol_ccy_quote":"64053902.18953","confirm":1},{"ts":1791534600000,"open":"2498","high":"2506.56","low":"2495.77","close":"2503.85","volume":"328628.67","vol_ccy":"32862.867","vol_ccy_quote":"82180719.21095","confirm":1},{"ts":1791536400000,"open":"2503.86","high":"2507.98","low":"2500.23","close":"2504.85","volume":"248292.07","vol_ccy":"24829.207","vol_ccy_quote":"62163974.60509","confirm":1},{"ts":1791538200000,"open":"2504.85","high":"2505.79","low":"2500.85","close":"2500.99","volume":"127205.37","vol_ccy":"12720.537","vol_ccy_quote":"31844009.49416","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2502.23","low":"2496.73","close":"2497.61","volume":"209468.63","vol_ccy":"20946.863","vol_ccy_quote":"52344348.88003","confirm":1},{"ts":1791541800000,"open":"2497.61","high":"2502.36","low":"2486.13","close":"2491.61","volume":"803839.33","vol_ccy":"80383.933","vol_ccy_quote":"200332418.0013","confirm":1},{"ts":1791543600000,"open":"2491.61","high":"2493.46","low":"2488","close":"2492.41","volume":"276319.67","vol_ccy":"27631.967","vol_ccy_quote":"68820629.62802","confirm":1},{"ts":1791545400000,"open":"2492.41","high":"2520.77","low":"2491.81","close":"2505.06","volume":"1620932.4","vol_ccy":"162093.24","vol_ccy_quote":"406443298.74298","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2499.3","close":"2500.29","volume":"437864.42","vol_ccy":"43786.442","vol_ccy_quote":"109640232.25067","confirm":1},{"ts":1791549000000,"open":"2500.29","high":"2501.72","low":"2491.4","close":"2496.88","volume":"441342.6","vol_ccy":"44134.26","vol_ccy_quote":"110177695.23663","confirm":1},{"ts":1791550800000,"open":"2496.87","high":"2502.31","low":"2492.18","close":"2494.38","volume":"313630.25","vol_ccy":"31363.025","vol_ccy_quote":"78315661.13738","confirm":1},{"ts":1791552600000,"open":"2494.38","high":"2497.76","low":"2475.2","close":"2482.74","volume":"1455306.14","vol_ccy":"145530.614","vol_ccy_quote":"361426122.99333","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2494.24","low":"2476.69","close":"2493.29","volume":"729666.86","vol_ccy":"72966.686","vol_ccy_quote":"181457591.957","confirm":1},{"ts":1791556200000,"open":"2493.28","high":"2502.13","low":"2485.17","close":"2489.8","volume":"676664.63","vol_ccy":"67666.463","vol_ccy_quote":"168758287.39328","confirm":1},{"ts":1791558000000,"open":"2489.8","high":"2493.24","low":"2483.44","close":"2485.66","volume":"322181.29","vol_ccy":"32218.129","vol_ccy_quote":"80139810.59922","confirm":1},{"ts":1791559800000,"open":"2485.67","high":"2492.06","low":"2485.45","close":"2487.57","volume":"209803.86","vol_ccy":"20980.386","vol_ccy_quote":"52220494.81303","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2498.11","low":"2485.55","close":"2489.39","volume":"323348.17","vol_ccy":"32334.817","vol_ccy_quote":"80595153.48924","confirm":1},{"ts":1791563400000,"open":"2489.39","high":"2495.03","low":"2487.12","close":"2490.1","volume":"180601.54","vol_ccy":"18060.154","vol_ccy_quote":"44984937.36009","confirm":1},{"ts":1791565200000,"open":"2490.1","high":"2491.98","low":"2480.71","close":"2486.76","volume":"261026.25","vol_ccy":"26102.625","vol_ccy_quote":"64876249.35661","confirm":1},{"ts":1791567000000,"open":"2486.76","high":"2487.75","low":"2481.9","close":"2487.25","volume":"199326.29","vol_ccy":"19932.629","vol_ccy_quote":"49544125.78848","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2488.87","low":"2482.29","close":"2483.02","volume":"160765.03","vol_ccy":"16076.503","vol_ccy_quote":"39962849.17821","confirm":1},{"ts":1791570600000,"open":"2483.03","high":"2490.56","low":"2477.28","close":"2482.52","volume":"306895.56","vol_ccy":"30689.556","vol_ccy_quote":"76172294.40728","confirm":1},{"ts":1791572400000,"open":"2482.52","high":"2486.81","low":"2481.63","close":"2482","volume":"96631.44","vol_ccy":"9663.144","vol_ccy_quote":"24003894.2226","confirm":1},{"ts":1791574200000,"open":"2482.01","high":"2482.7","low":"2473","close":"2476.45","volume":"337737.46","vol_ccy":"33773.746","vol_ccy_quote":"83631075.00243","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2481.27","low":"2474.62","close":"2477.96","volume":"114483.66","vol_ccy":"11448.366","vol_ccy_quote":"28365587.59366","confirm":1},{"ts":1791577800000,"open":"2477.96","high":"2482.63","low":"2475.95","close":"2481.84","volume":"112783.23","vol_ccy":"11278.323","vol_ccy_quote":"27960364.61512","confirm":1},{"ts":1791579600000,"open":"2481.84","high":"2483.95","low":"2481.72","close":"2482.69","volume":"91199","vol_ccy":"9119.9","vol_ccy_quote":"22642188.55472","confirm":1},{"ts":1791581400000,"open":"2482.69","high":"2484.54","low":"2482.28","close":"2484.12","volume":"57246.89","vol_ccy":"5724.689","vol_ccy_quote":"14216090.31069","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2487","low":"2478.37","close":"2485.48","volume":"126522.12","vol_ccy":"12652.212","vol_ccy_quote":"31412642.53298","confirm":1},{"ts":1791585000000,"open":"2485.48","high":"2489.58","low":"2485.26","close":"2487.89","volume":"114683.11","vol_ccy":"11468.311","vol_ccy_quote":"28537711.94675","confirm":1},{"ts":1791586800000,"open":"2487.89","high":"2489.54","low":"2486.18","close":"2487.97","volume":"101185.64","vol_ccy":"10118.564","vol_ccy_quote":"25169372.60137","confirm":1},{"ts":1791588600000,"open":"2487.97","high":"2488.45","low":"2486.35","close":"2486.36","volume":"87888.79","vol_ccy":"8788.879","vol_ccy_quote":"21862063.96929","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2490.28","low":"2484.79","close":"2488.84","volume":"155757.29","vol_ccy":"15575.729","vol_ccy_quote":"38743922.26523","confirm":1},{"ts":1791592200000,"open":"2488.83","high":"2489.69","low":"2487.38","close":"2488","volume":"64760.44","vol_ccy":"6476.044","vol_ccy_quote":"16116016.85882","confirm":1},{"ts":1791594000000,"open":"2488","high":"2492.75","low":"2487.57","close":"2489.88","volume":"163804.33","vol_ccy":"16380.433","vol_ccy_quote":"40790311.70803","confirm":1},{"ts":1791595800000,"open":"2489.88","high":"2495.14","low":"2489.43","close":"2494.61","volume":"143175.38","vol_ccy":"14317.538","vol_ccy_quote":"35690558.79111","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2495.36","low":"2492.22","close":"2492.22","volume":"97462.94","vol_ccy":"9746.294","vol_ccy_quote":"24302958.8988","confirm":1},{"ts":1791599400000,"open":"2492.22","high":"2494","low":"2490.83","close":"2492.04","volume":"108270.68","vol_ccy":"10827.068","vol_ccy_quote":"26985108.53478","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.78","low":"2490","close":"2490","volume":"75116.32","vol_ccy":"7511.632","vol_ccy_quote":"18713752.50219","confirm":1},{"ts":1791603000000,"open":"2490","high":"2491","low":"2488.02","close":"2490.34","volume":"76837.37","vol_ccy":"7683.737","vol_ccy_quote":"19128468.31667","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2493.98","low":"2490.31","close":"2492.38","volume":"129646.45","vol_ccy":"12964.645","vol_ccy_quote":"32319815.55587","confirm":1},{"ts":1791606600000,"open":"2492.37","high":"2494.3","low":"2491.06","close":"2493.73","volume":"83173.37","vol_ccy":"8317.337","vol_ccy_quote":"20736593.15058","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2496.97","low":"2492.4","close":"2493.47","volume":"135544.61","vol_ccy":"13554.461","vol_ccy_quote":"33816855.71904","confirm":1},{"ts":1791610200000,"open":"2493.47","high":"2498.16","low":"2493.47","close":"2497","volume":"148791.99","vol_ccy":"14879.199","vol_ccy_quote":"37146409.70786","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2493.48","close":"2494.22","volume":"131551.97","vol_ccy":"13155.197","vol_ccy_quote":"32826195.58157","confirm":1},{"ts":1791613800000,"open":"2494.21","high":"2496.84","low":"2491.9","close":"2492.18","volume":"94230.34","vol_ccy":"9423.034","vol_ccy_quote":"23500819.49555","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2493.48","low":"2491.44","close":"2492.15","volume":"85758.8","vol_ccy":"8575.88","vol_ccy_quote":"21372008.74791","confirm":1},{"ts":1791617400000,"open":"2492.16","high":"2494.46","low":"2491.02","close":"2494.17","volume":"84554.37","vol_ccy":"8455.437","vol_ccy_quote":"21077500.14588","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2496.12","low":"2492.66","close":"2493.11","volume":"99660.38","vol_ccy":"9966.038","vol_ccy_quote":"24860905.62715","confirm":1},{"ts":1791621000000,"open":"2493.11","high":"2495.5","low":"2492.09","close":"2495.16","volume":"70369.16","vol_ccy":"7036.916","vol_ccy_quote":"17547139.94778","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2497.49","low":"2494.56","close":"2496.46","volume":"75423.93","vol_ccy":"7542.393","vol_ccy_quote":"18825403.68144","confirm":1},{"ts":1791624600000,"open":"2496.45","high":"2497.69","low":"2494.69","close":"2495.73","volume":"108528.76","vol_ccy":"10852.876","vol_ccy_quote":"27087874.31912","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.07","low":"2492.05","close":"2492.69","volume":"102850.83","vol_ccy":"10285.083","vol_ccy_quote":"25648967.43356","confirm":1},{"ts":1791628200000,"open":"2492.69","high":"2496.1","low":"2491.76","close":"2495","volume":"66652.51","vol_ccy":"6665.251","vol_ccy_quote":"16627063.6147","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2495.01","low":"2493.63","close":"2493.83","volume":"47310.54","vol_ccy":"4731.054","vol_ccy_quote":"11800790.77919","confirm":1},{"ts":1791631800000,"open":"2493.83","high":"2497.69","low":"2493.82","close":"2496","volume":"97454.4","vol_ccy":"9745.44","vol_ccy_quote":"24328583.52037","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2496.86","low":"2494.36","close":"2495.74","volume":"81594.1","vol_ccy":"8159.41","vol_ccy_quote":"20361523.50531","confirm":1},{"ts":1791635400000,"open":"2495.74","high":"2497.26","low":"2495.23","close":"2495.37","volume":"55734.27","vol_ccy":"5573.427","vol_ccy_quote":"13912330.34237","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2498.11","low":"2494.51","close":"2498.1","volume":"103427.36","vol_ccy":"10342.736","vol_ccy_quote":"25821289.16044","confirm":1},{"ts":1791639000000,"open":"2498.1","high":"2498.11","low":"2496.01","close":"2497.84","volume":"90404.19","vol_ccy":"9040.419","vol_ccy_quote":"22575763.89711","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2509","low":"2495.19","close":"2507.02","volume":"362339.69","vol_ccy":"36233.969","vol_ccy_quote":"90673855.46568","confirm":1},{"ts":1791642600000,"open":"2507.02","high":"2516.76","low":"2502.32","close":"2507.54","volume":"741371.49","vol_ccy":"74137.149","vol_ccy_quote":"186069309.88478","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2509.49","low":"2505.61","close":"2507.07","volume":"147475.56","vol_ccy":"14747.556","vol_ccy_quote":"36974973.58901","confirm":1},{"ts":1791646200000,"open":"2507.07","high":"2510.74","low":"2507.03","close":"2510.74","volume":"306224.36","vol_ccy":"30622.436","vol_ccy_quote":"76834729.0734","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.4","low":"2503.61","close":"2504.02","volume":"186661.39","vol_ccy":"18666.139","vol_ccy_quote":"46810906.46849","confirm":1},{"ts":1791649800000,"open":"2504.02","high":"2506.91","low":"2503.5","close":"2504.19","volume":"87240.93","vol_ccy":"8724.093","vol_ccy_quote":"21854911.89611","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2506.65","low":"2502.97","close":"2505.32","volume":"97549.55","vol_ccy":"9754.955","vol_ccy_quote":"24436231.0348","confirm":1},{"ts":1791653400000,"open":"2505.32","high":"2509.14","low":"2505.22","close":"2506.87","volume":"102908.59","vol_ccy":"10290.859","vol_ccy_quote":"25800786.73066","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2509.09","low":"2506.27","close":"2508.84","volume":"68292.01","vol_ccy":"6829.201","vol_ccy_quote":"17127302.10917","confirm":1},{"ts":1791657000000,"open":"2508.84","high":"2512.53","low":"2508.38","close":"2510.8","volume":"127353.28","vol_ccy":"12735.328","vol_ccy_quote":"31974514.45636","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2512.87","low":"2510.48","close":"2512.54","volume":"77547.06","vol_ccy":"7754.706","vol_ccy_quote":"19478880.20475","confirm":1},{"ts":1791660600000,"open":"2512.54","high":"2518.31","low":"2511.28","close":"2512.07","volume":"292544.35","vol_ccy":"29254.435","vol_ccy_quote":"73574475.38613","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2513.24","low":"2505.39","close":"2506","volume":"107337.55","vol_ccy":"10733.755","vol_ccy_quote":"26928456.10583","confirm":1},{"ts":1791664200000,"open":"2506","high":"2510.25","low":"2505.59","close":"2507","volume":"66642.92","vol_ccy":"6664.292","vol_ccy_quote":"16712682.11201","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2509.19","low":"2505.77","close":"2506.66","volume":"53163.57","vol_ccy":"5316.357","vol_ccy_quote":"13329257.27686","confirm":1},{"ts":1791667800000,"open":"2506.66","high":"2510.12","low":"2505.66","close":"2508.34","volume":"94987.63","vol_ccy":"9498.763","vol_ccy_quote":"23823442.59365","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.69","low":"2506.05","close":"2506.77","volume":"74049.02","vol_ccy":"7404.902","vol_ccy_quote":"18567028.27841","confirm":1},{"ts":1791671400000,"open":"2506.76","high":"2508.56","low":"2502.51","close":"2508.54","volume":"102146.82","vol_ccy":"10214.682","vol_ccy_quote":"25595568.97522","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2509.15","low":"2504.58","close":"2506.15","volume":"78028.28","vol_ccy":"7802.828","vol_ccy_quote":"19556095.90458","confirm":1},{"ts":1791675000000,"open":"2506.15","high":"2508.33","low":"2504.51","close":"2504.76","volume":"119253.14","vol_ccy":"11925.314","vol_ccy_quote":"29888320.90243","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2507.3","low":"2502.78","close":"2503.73","volume":"128647","vol_ccy":"12864.7","vol_ccy_quote":"32230423.07937","confirm":1},{"ts":1791678600000,"open":"2503.73","high":"2504.58","low":"2502.51","close":"2503.05","volume":"107130.52","vol_ccy":"10713.052","vol_ccy_quote":"26819892.24198","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2508.15","low":"2500.7","close":"2508.15","volume":"102019.38","vol_ccy":"10201.938","vol_ccy_quote":"25548280.86326","confirm":1},{"ts":1791682200000,"open":"2508.14","high":"2509.7","low":"2507.03","close":"2509.17","volume":"86598.11","vol_ccy":"8659.811","vol_ccy_quote":"21725167.74052","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2509.91","low":"2508.05","close":"2508.61","volume":"45577.68","vol_ccy":"4557.768","vol_ccy_quote":"11435211.01577","confirm":1},{"ts":1791685800000,"open":"2508.61","high":"2512.07","low":"2508.6","close":"2509.8","volume":"85096.98","vol_ccy":"8509.698","vol_ccy_quote":"21366410.29592","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2502.88","close":"2504.31","volume":"156918.86","vol_ccy":"15691.886","vol_ccy_quote":"39315592.71234","confirm":1},{"ts":1791689400000,"open":"2504.3","high":"2508.66","low":"2497.2","close":"2497.68","volume":"465674.42","vol_ccy":"46567.442","vol_ccy_quote":"116478295.05733","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2503.75","low":"2497.2","close":"2503.6","volume":"193097.21","vol_ccy":"19309.721","vol_ccy_quote":"48271381.4028","confirm":1},{"ts":1791693000000,"open":"2503.59","high":"2506.67","low":"2503.43","close":"2505.74","volume":"126550.19","vol_ccy":"12655.019","vol_ccy_quote":"31709109.90891","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2508.5","low":"2504.57","close":"2506.37","volume":"104934.69","vol_ccy":"10493.469","vol_ccy_quote":"26303579.52112","confirm":1},{"ts":1791696600000,"open":"2506.36","high":"2508.61","low":"2502.84","close":"2503.03","volume":"135533.7","vol_ccy":"13553.37","vol_ccy_quote":"33949695.68271","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2504.05","low":"2501.99","close":"2502.71","volume":"106107.49","vol_ccy":"10610.749","vol_ccy_quote":"26555934.5231","confirm":1},{"ts":1791700200000,"open":"2502.72","high":"2507.58","low":"2502.71","close":"2504.81","volume":"78742","vol_ccy":"7874.2","vol_ccy_quote":"19724620.39632","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2506.39","low":"2498.34","close":"2500.06","volume":"119962.18","vol_ccy":"11996.218","vol_ccy_quote":"30014942.39143","confirm":1},{"ts":1791703800000,"open":"2500.05","high":"2501.23","low":"2498.14","close":"2499.59","volume":"171460.09","vol_ccy":"17146.009","vol_ccy_quote":"42860119.74219","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2500.89","low":"2497.6","close":"2498.51","volume":"74952.6","vol_ccy":"7495.26","vol_ccy_quote":"18734257.34863","confirm":1},{"ts":1791707400000,"open":"2498.5","high":"2501.03","low":"2496.2","close":"2500","volume":"112234.17","vol_ccy":"11223.417","vol_ccy_quote":"28047815.00036","confirm":1},{"ts":1791709200000,"open":"2500","high":"2505.61","low":"2499.5","close":"2499.73","volume":"164485.68","vol_ccy":"16448.568","vol_ccy_quote":"41158861.54153","confirm":1},{"ts":1791711000000,"open":"2499.73","high":"2501.73","low":"2498.35","close":"2501.65","volume":"112043.01","vol_ccy":"11204.301","vol_ccy_quote":"28013915.85088","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502.82","low":"2500","close":"2500","volume":"66186.55","vol_ccy":"6618.655","vol_ccy_quote":"16554650.33788","confirm":1},{"ts":1791714600000,"open":"2500.01","high":"2501.38","low":"2496.8","close":"2499.57","volume":"104727.24","vol_ccy":"10472.724","vol_ccy_quote":"26167348.83917","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2502","low":"2499.56","close":"2500.99","volume":"77320.2","vol_ccy":"7732.02","vol_ccy_quote":"19336364.93666","confirm":1},{"ts":1791718200000,"open":"2500.99","high":"2506.92","low":"2500.42","close":"2504.99","volume":"159036.03","vol_ccy":"15903.603","vol_ccy_quote":"39825779.15666","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2509.06","low":"2504","close":"2504.4","volume":"242252.73","vol_ccy":"24225.273","vol_ccy_quote":"60724438.13539","confirm":1},{"ts":1791721800000,"open":"2504.39","high":"2505.36","low":"2503.05","close":"2503.67","volume":"81378.91","vol_ccy":"8137.891","vol_ccy_quote":"20376949.95285","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2505.55","low":"2502.03","close":"2503.74","volume":"95833.49","vol_ccy":"9583.349","vol_ccy_quote":"23994003.4993","confirm":1},{"ts":1791725400000,"open":"2503.73","high":"2504.32","low":"2499.61","close":"2501.5","volume":"140093.92","vol_ccy":"14009.392","vol_ccy_quote":"35048104.08603","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2504.58","low":"2499.75","close":"2504.09","volume":"122186.05","vol_ccy":"12218.605","vol_ccy_quote":"30563958.02592","confirm":1},{"ts":1791729000000,"open":"2504.09","high":"2506.99","low":"2503.87","close":"2506.54","volume":"176733.27","vol_ccy":"17673.327","vol_ccy_quote":"44289882.4323","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2508.59","low":"2505","close":"2507.36","volume":"158969.76","vol_ccy":"15896.976","vol_ccy_quote":"39845323.24186","confirm":1},{"ts":1791732600000,"open":"2507.35","high":"2539.52","low":"2507.35","close":"2534.39","volume":"2289234.67","vol_ccy":"228923.467","vol_ccy_quote":"578294605.03556","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2549.05","low":"2528.41","close":"2544.45","volume":"951918.07","vol_ccy":"95191.807","vol_ccy_quote":"241527333.81814","confirm":1},{"ts":1791736200000,"open":"2544.45","high":"2554","low":"2537.09","close":"2549.03","volume":"1013438.18","vol_ccy":"101343.818","vol_ccy_quote":"258153564.34512","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2549.39","low":"2538.8","close":"2545.46","volume":"491898.72","vol_ccy":"49189.872","vol_ccy_quote":"125085279.02466","confirm":1},{"ts":1791739800000,"open":"2545.46","high":"2552.42","low":"2536.48","close":"2536.59","volume":"374119.66","vol_ccy":"37411.966","vol_ccy_quote":"95218738.13894","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2541.12","low":"2535.02","close":"2539.8","volume":"191261.27","vol_ccy":"19126.127","vol_ccy_quote":"48548825.56082","confirm":1},{"ts":1791743400000,"open":"2539.79","high":"2540.84","low":"2526.82","close":"2533.71","volume":"368567.65","vol_ccy":"36856.765","vol_ccy_quote":"93306165.68366","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2536.29","low":"2532.02","close":"2533.44","volume":"138228.74","vol_ccy":"13822.874","vol_ccy_quote":"35034482.44289","confirm":1},{"ts":1791747000000,"open":"2533.44","high":"2537.69","low":"2533.09","close":"2535.31","volume":"84306.85","vol_ccy":"8430.685","vol_ccy_quote":"21374414.82346","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2538.4","low":"2531.95","close":"2534.01","volume":"119918.98","vol_ccy":"11991.898","vol_ccy_quote":"30411234.83238","confirm":1},{"ts":1791750600000,"open":"2534","high":"2537.88","low":"2533.26","close":"2536.75","volume":"77776.01","vol_ccy":"7777.601","vol_ccy_quote":"19721055.74108","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2513.39","close":"2523.95","volume":"597044.98","vol_ccy":"59704.498","vol_ccy_quote":"150539860.09746","confirm":1},{"ts":1791754200000,"open":"2523.95","high":"2528.52","low":"2522.19","close":"2528.46","volume":"175149.64","vol_ccy":"17514.964","vol_ccy_quote":"44240398.97055","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2533.92","low":"2525.8","close":"2532.38","volume":"189736.21","vol_ccy":"18973.621","vol_ccy_quote":"48030895.27186","confirm":1},{"ts":1791757800000,"open":"2532.38","high":"2534.29","low":"2531","close":"2532.51","volume":"70364.98","vol_ccy":"7036.498","vol_ccy_quote":"17823520.31283","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2537.35","low":"2532.51","close":"2534.82","volume":"131852.15","vol_ccy":"13185.215","vol_ccy_quote":"33427404.46961","confirm":1},{"ts":1791761400000,"open":"2534.81","high":"2536.67","low":"2533.32","close":"2535.64","volume":"113416.73","vol_ccy":"11341.673","vol_ccy_quote":"28753443.55535","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2541.69","low":"2534.36","close":"2539.66","volume":"231855.57","vol_ccy":"23185.557","vol_ccy_quote":"58850776.46253","confirm":1},{"ts":1791765000000,"open":"2539.65","high":"2548.65","low":"2538.34","close":"2545.18","volume":"399818.51","vol_ccy":"39981.851","vol_ccy_quote":"101713662.05551","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2550","low":"2539.4","close":"2539.95","volume":"362513.09","vol_ccy":"36251.309","vol_ccy_quote":"92242802.18877","confirm":1},{"ts":1791768600000,"open":"2539.96","high":"2541.6","low":"2532.38","close":"2541.15","volume":"329865.81","vol_ccy":"32986.581","vol_ccy_quote":"83700232.47559","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2563.99","low":"2539.29","close":"2550.01","volume":"930218.71","vol_ccy":"93021.871","vol_ccy_quote":"237479540.44589","confirm":1},{"ts":1791772200000,"open":"2550","high":"2556.57","low":"2544.67","close":"2546.38","volume":"370038.39","vol_ccy":"37003.839","vol_ccy_quote":"94369803.19004","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.44","low":"2542.11","close":"2542.13","volume":"268993.09","vol_ccy":"26899.309","vol_ccy_quote":"68435948.8916","confirm":1},{"ts":1791775800000,"open":"2542.13","high":"2546.29","low":"2540.2","close":"2545.5","volume":"164525.8","vol_ccy":"16452.58","vol_ccy_quote":"41849189.94836","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2550.43","low":"2541.11","close":"2550.42","volume":"247955.99","vol_ccy":"24795.599","vol_ccy_quote":"63091260.27504","confirm":1},{"ts":1791779400000,"open":"2550.42","high":"2568.81","low":"2550.16","close":"2565.69","volume":"950458.38","vol_ccy":"95045.838","vol_ccy_quote":"243450141.775","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2571.86","low":"2559.51","close":"2559.71","volume":"569396.95","vol_ccy":"56939.695","vol_ccy_quote":"146121679.53107","confirm":1},{"ts":1791783000000,"open":"2559.7","high":"2567.97","low":"2550.55","close":"2563.46","volume":"617782.72","vol_ccy":"61778.272","vol_ccy_quote":"158039381.67757","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2564.15","low":"2552.74","close":"2555","volume":"316528.64","vol_ccy":"31652.864","vol_ccy_quote":"80926593.03686","confirm":1},{"ts":1791786600000,"open":"2555","high":"2576.77","low":"2554.99","close":"2569.93","volume":"790768.63","vol_ccy":"79076.863","vol_ccy_quote":"203096310.92159","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2578.44","low":"2566.56","close":"2571.5","volume":"522413.94","vol_ccy":"52241.394","vol_ccy_quote":"134394053.50988","confirm":1},{"ts":1791790200000,"open":"2571.51","high":"2571.51","low":"2561.52","close":"2563.29","volume":"422735.15","vol_ccy":"42273.515","vol_ccy_quote":"108426703.59981","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.28","low":"2550.7","close":"2554.57","volume":"552521.77","vol_ccy":"55252.177","vol_ccy_quote":"141199755.06449","confirm":1},{"ts":1791793800000,"open":"2554.57","high":"2563.61","low":"2551","close":"2551.39","volume":"325086.81","vol_ccy":"32508.681","vol_ccy_quote":"83106432.15974","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2555","low":"2549.2","close":"2552.36","volume":"283714.82","vol_ccy":"28371.482","vol_ccy_quote":"72418954.10362","confirm":1},{"ts":1791797400000,"open":"2552.37","high":"2559.24","low":"2547.3","close":"2559.23","volume":"358618.03","vol_ccy":"35861.803","vol_ccy_quote":"91529153.31732","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.29","low":"2552.29","close":"2554.33","volume":"207601.12","vol_ccy":"20760.112","vol_ccy_quote":"53060291.21821","confirm":1},{"ts":1791801000000,"open":"2554.33","high":"2559.59","low":"2552.66","close":"2554.64","volume":"222356.06","vol_ccy":"22235.606","vol_ccy_quote":"56826152.09141","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.58","low":"2540.67","close":"2548.46","volume":"587862.23","vol_ccy":"58786.223","vol_ccy_quote":"149726136.40119","confirm":1},{"ts":1791804600000,"open":"2548.45","high":"2548.6","low":"2538.78","close":"2545.14","volume":"437530.88","vol_ccy":"43753.088","vol_ccy_quote":"111264073.10939","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2536.18","close":"2538.23","volume":"392429.7","vol_ccy":"39242.97","vol_ccy_quote":"99687495.93802","confirm":1},{"ts":1791808200000,"open":"2538.23","high":"2540.4","low":"2516.66","close":"2530.54","volume":"1413498.99","vol_ccy":"141349.899","vol_ccy_quote":"357406957.88459","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2532.5","low":"2524.39","close":"2525.47","volume":"424807.76","vol_ccy":"42480.776","vol_ccy_quote":"107386044.8495","confirm":1},{"ts":1791811800000,"open":"2525.46","high":"2544.25","low":"2519.14","close":"2540.68","volume":"974233.06","vol_ccy":"97423.306","vol_ccy_quote":"246648082.07485","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2526.09","close":"2531.26","volume":"520786.42","vol_ccy":"52078.642","vol_ccy_quote":"132018295.62021","confirm":1},{"ts":1791815400000,"open":"2531.26","high":"2535.36","low":"2512","close":"2522.65","volume":"1091190.18","vol_ccy":"109119.018","vol_ccy_quote":"274955986.88272","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2533","low":"2522.21","close":"2527.16","volume":"358098.43","vol_ccy":"35809.843","vol_ccy_quote":"90532693.18262","confirm":1},{"ts":1791819000000,"open":"2527.17","high":"2532.18","low":"2526.33","close":"2528.91","volume":"159777.71","vol_ccy":"15977.771","vol_ccy_quote":"40412303.85507","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.86","low":"2528","close":"2528","volume":"240358.89","vol_ccy":"24035.889","vol_ccy_quote":"60848705.51369","confirm":1},{"ts":1791822600000,"open":"2528","high":"2531.91","low":"2508.87","close":"2512.86","volume":"597945.92","vol_ccy":"59794.592","vol_ccy_quote":"150599798.96288","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2517.88","low":"2507","close":"2508.03","volume":"463886.04","vol_ccy":"46388.604","vol_ccy_quote":"116584354.44389","confirm":1},{"ts":1791826200000,"open":"2508.03","high":"2511.95","low":"2502.25","close":"2511","volume":"574250.08","vol_ccy":"57425.008","vol_ccy_quote":"143966252.39793","confirm":1},{"ts":1791828000000,"open":"2511","high":"2513.95","low":"2509.31","close":"2512.06","volume":"166503.39","vol_ccy":"16650.339","vol_ccy_quote":"41824483.6632","confirm":1},{"ts":1791829800000,"open":"2512.05","high":"2514","low":"2507.4","close":"2513.05","volume":"132187.79","vol_ccy":"13218.779","vol_ccy_quote":"33191855.07871","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2519.2","low":"2506.71","close":"2518.65","volume":"281928.55","vol_ccy":"28192.855","vol_ccy_quote":"70886298.08574","confirm":1},{"ts":1791833400000,"open":"2518.64","high":"2521.89","low":"2515.92","close":"2520.34","volume":"222782.61","vol_ccy":"22278.261","vol_ccy_quote":"56124586.68396","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2526.28","low":"2520.33","close":"2523.86","volume":"251521.7","vol_ccy":"25152.17","vol_ccy_quote":"63467084.59326","confirm":1},{"ts":1791837000000,"open":"2523.87","high":"2524.88","low":"2517.79","close":"2518","volume":"130152.45","vol_ccy":"13015.245","vol_ccy_quote":"32808765.69986","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2508.73","close":"2513.48","volume":"295956.4","vol_ccy":"29595.64","vol_ccy_quote":"74363909.77734","confirm":1},{"ts":1791840600000,"open":"2513.48","high":"2514.06","low":"2481.66","close":"2489.65","volume":"1126655.98","vol_ccy":"112665.598","vol_ccy_quote":"280875122.39134","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2497.25","low":"2486.38","close":"2488.78","volume":"348960.25","vol_ccy":"34896.025","vol_ccy_quote":"86930549.87992","confirm":1},{"ts":1791844200000,"open":"2488.78","high":"2490.87","low":"2463.26","close":"2465.06","volume":"888518.39","vol_ccy":"88851.839","vol_ccy_quote":"220175118.5867","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2448.35","close":"2459.12","volume":"1456983.02","vol_ccy":"145698.302","vol_ccy_quote":"358354418.10702","confirm":1},{"ts":1791847800000,"open":"2459.12","high":"2460.83","low":"2441.7","close":"2446","volume":"866070.56","vol_ccy":"86607.056","vol_ccy_quote":"212017988.33141","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2411.98","close":"2424.41","volume":"2147156.31","vol_ccy":"214715.631","vol_ccy_quote":"521100628.04008","confirm":1},{"ts":1791851400000,"open":"2424.41","high":"2434.13","low":"2407.5","close":"2420.79","volume":"1446564.87","vol_ccy":"144656.487","vol_ccy_quote":"350195020.35249","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2455","low":"2420.75","close":"2451.81","volume":"1626909.65","vol_ccy":"162690.965","vol_ccy_quote":"397122532.0377","confirm":1},{"ts":1791855000000,"open":"2451.81","high":"2465.54","low":"2449.87","close":"2463.07","volume":"937231.23","vol_ccy":"93723.123","vol_ccy_quote":"230395488.98615","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2486.23","low":"2461.63","close":"2480.4","volume":"1184501.54","vol_ccy":"118450.154","vol_ccy_quote":"293186397.52103","confirm":1},{"ts":1791858600000,"open":"2480.39","high":"2496.96","low":"2476.92","close":"2490.01","volume":"738462.7","vol_ccy":"73846.27","vol_ccy_quote":"183624040.98749","confirm":1},{"ts":1791860400000,"open":"2490","high":"2496.34","low":"2485.34","close":"2494.91","volume":"522428.74","vol_ccy":"52242.874","vol_ccy_quote":"130094276.45731","confirm":1},{"ts":1791862200000,"open":"2494.91","high":"2513.71","low":"2494","close":"2507.77","volume":"1424015.74","vol_ccy":"142401.574","vol_ccy_quote":"356715741.72776","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2514.87","low":"2505.69","close":"2510.77","volume":"409448.91","vol_ccy":"40944.891","vol_ccy_quote":"102767491.53581","confirm":1},{"ts":1791865800000,"open":"2510.77","high":"2519.99","low":"2510.18","close":"2516.71","volume":"455101.76","vol_ccy":"45510.176","vol_ccy_quote":"114514626.15349","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2537.8","low":"2511.95","close":"2527.8","volume":"1270115.12","vol_ccy":"127011.512","vol_ccy_quote":"320719528.4141","confirm":1},{"ts":1791869400000,"open":"2527.8","high":"2531.22","low":"2523.79","close":"2530.37","volume":"525928.23","vol_ccy":"52592.823","vol_ccy_quote":"132881527.04511","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2533.6","low":"2525.44","close":"2531.89","volume":"402467.37","vol_ccy":"40246.737","vol_ccy_quote":"101789722.84351","confirm":1},{"ts":1791873000000,"open":"2531.88","high":"2535.99","low":"2530.02","close":"2533.11","volume":"257920.59","vol_ccy":"25792.059","vol_ccy_quote":"65340685.31409","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2534.42","low":"2523.85","close":"2525.29","volume":"496623.13","vol_ccy":"49662.313","vol_ccy_quote":"125552480.1625","confirm":1},{"ts":1791876600000,"open":"2525.29","high":"2537.46","low":"2525.29","close":"2527.95","volume":"543477.01","vol_ccy":"54347.701","vol_ccy_quote":"137627402.07971","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2536.56","low":"2524.42","close":"2531.56","volume":"383419.33","vol_ccy":"38341.933","vol_ccy_quote":"97020880.40346","confirm":1},{"ts":1791880200000,"open":"2531.57","high":"2533.33","low":"2516.88","close":"2516.88","volume":"623112.84","vol_ccy":"62311.284","vol_ccy_quote":"157239362.05507","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2505","close":"2505.89","volume":"896599.28","vol_ccy":"89659.928","vol_ccy_quote":"225121912.22704","confirm":1},{"ts":1791883800000,"open":"2505.89","high":"2515.36","low":"2503.14","close":"2513.5","volume":"614163.04","vol_ccy":"61416.304","vol_ccy_quote":"154118381.18958","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2502.75","close":"2502.75","volume":"337564.4","vol_ccy":"33756.44","vol_ccy_quote":"84686098.27263","confirm":1},{"ts":1791887400000,"open":"2502.75","high":"2503.31","low":"2489.92","close":"2497.79","volume":"815663.05","vol_ccy":"81566.305","vol_ccy_quote":"203617883.28057","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2524.51","low":"2487.35","close":"2504.46","volume":"1369958.31","vol_ccy":"136995.831","vol_ccy_quote":"343257731.64378","confirm":1},{"ts":1791891000000,"open":"2504.46","high":"2513.33","low":"2496.35","close":"2499.49","volume":"601861.88","vol_ccy":"60186.188","vol_ccy_quote":"150710752.39905","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2504.65","low":"2492.12","close":"2502.54","volume":"633338.03","vol_ccy":"63333.803","vol_ccy_quote":"158182896.44025","confirm":1},{"ts":1791894600000,"open":"2502.54","high":"2506.07","low":"2496.01","close":"2504.39","volume":"397946.61","vol_ccy":"39794.661","vol_ccy_quote":"99584060.44818","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2511","low":"2496.71","close":"2509.56","volume":"381217.5","vol_ccy":"38121.75","vol_ccy_quote":"95494469.76113","confirm":1},{"ts":1791898200000,"open":"2509.56","high":"2521.09","low":"2499.6","close":"2502.02","volume":"1062566.42","vol_ccy":"106256.642","vol_ccy_quote":"266705661.56221","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2527.72","low":"2500.26","close":"2519.69","volume":"967408.2","vol_ccy":"96740.82","vol_ccy_quote":"243534669.03107","confirm":1},{"ts":1791901800000,"open":"2519.7","high":"2527.73","low":"2515.29","close":"2516.4","volume":"506097.7","vol_ccy":"50609.77","vol_ccy_quote":"127640327.22659","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2522.05","low":"2510.42","close":"2513.48","volume":"433431.29","vol_ccy":"43343.129","vol_ccy_quote":"109055167.55856","confirm":1},{"ts":1791905400000,"open":"2513.48","high":"2516.79","low":"2503.12","close":"2515.38","volume":"529809.24","vol_ccy":"52980.924","vol_ccy_quote":"132958463.57096","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2522.2","low":"2515.37","close":"2516.67","volume":"325535.57","vol_ccy":"32553.557","vol_ccy_quote":"82005520.53844","confirm":1},{"ts":1791909000000,"open":"2516.68","high":"2518.63","low":"2511.6","close":"2511.76","volume":"262872.61","vol_ccy":"26287.261","vol_ccy_quote":"66105608.21473","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2504.01","close":"2506.79","volume":"307124.58","vol_ccy":"30712.458","vol_ccy_quote":"77014229.17693","confirm":1},{"ts":1791912600000,"open":"2506.78","high":"2506.99","low":"2494.07","close":"2500.08","volume":"406955.08","vol_ccy":"40695.508","vol_ccy_quote":"101744183.35464","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2512.22","low":"2499.19","close":"2502.59","volume":"399419.72","vol_ccy":"39941.972","vol_ccy_quote":"100077297.65657","confirm":1},{"ts":1791916200000,"open":"2502.59","high":"2510.99","low":"2499.69","close":"2508.67","volume":"259945.56","vol_ccy":"25994.556","vol_ccy_quote":"65142614.4626","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2513.8","low":"2506.76","close":"2509.85","volume":"233912.36","vol_ccy":"23391.236","vol_ccy_quote":"58717852.21223","confirm":1},{"ts":1791919800000,"open":"2509.86","high":"2510.78","low":"2502","close":"2507.44","volume":"135697.72","vol_ccy":"13569.772","vol_ccy_quote":"34006496.33969","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2511.71","low":"2505.14","close":"2506.81","volume":"136856.46","vol_ccy":"13685.646","vol_ccy_quote":"34324563.58936","confirm":1},{"ts":1791923400000,"open":"2506.8","high":"2511.6","low":"2505","close":"2509.78","volume":"94123.17","vol_ccy":"9412.317","vol_ccy_quote":"23618385.99805","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2510.39","low":"2505.58","close":"2508.15","volume":"89410.61","vol_ccy":"8941.061","vol_ccy_quote":"22427986.70542","confirm":1},{"ts":1791927000000,"open":"2508.15","high":"2512.6","low":"2506.66","close":"2510.9","volume":"104999.16","vol_ccy":"10499.916","vol_ccy_quote":"26358428.42921","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2511.99","low":"2506.52","close":"2509.47","volume":"74028.23","vol_ccy":"7402.823","vol_ccy_quote":"18571498.59062","confirm":1},{"ts":1791930600000,"open":"2509.47","high":"2514.72","low":"2509.47","close":"2510.06","volume":"141231.8","vol_ccy":"14123.18","vol_ccy_quote":"35478084.88111","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2496.11","close":"2496.46","volume":"344955.1","vol_ccy":"34495.51","vol_ccy_quote":"86260432.5421","confirm":1},{"ts":1791934200000,"open":"2496.47","high":"2501.07","low":"2496.46","close":"2497.04","volume":"163858.13","vol_ccy":"16385.813","vol_ccy_quote":"40942550.33213","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2511.05","low":"2497.03","close":"2511.05","volume":"281827.13","vol_ccy":"28182.713","vol_ccy_quote":"70600979.99289","confirm":1},{"ts":1791937800000,"open":"2511.05","high":"2519.59","low":"2505.46","close":"2507","volume":"485953.26","vol_ccy":"48595.326","vol_ccy_quote":"122127641.71631","confirm":1},{"ts":1791939600000,"open":"2507","high":"2507.54","low":"2499.15","close":"2504.02","volume":"270157.14","vol_ccy":"27015.714","vol_ccy_quote":"67629396.66372","confirm":1},{"ts":1791941400000,"open":"2504.02","high":"2510.73","low":"2497.65","close":"2505.35","volume":"316192.64","vol_ccy":"31619.264","vol_ccy_quote":"79175015.35601","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2510","low":"2502.68","close":"2504.02","volume":"120498.51","vol_ccy":"12049.851","vol_ccy_quote":"30202952.51873","confirm":1},{"ts":1791945000000,"open":"2504.01","high":"2515.71","low":"2499.71","close":"2513.05","volume":"301661.05","vol_ccy":"30166.105","vol_ccy_quote":"75655905.38006","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2513.94","low":"2509.74","close":"2513.5","volume":"211319.79","vol_ccy":"21131.979","vol_ccy_quote":"53089590.56399","confirm":1},{"ts":1791948600000,"open":"2513.5","high":"2521.58","low":"2512.24","close":"2512.54","volume":"401749.83","vol_ccy":"40174.983","vol_ccy_quote":"101152584.17268","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2512.96","low":"2506.35","close":"2512.48","volume":"223533","vol_ccy":"22353.3","vol_ccy_quote":"56109379.59124","confirm":1},{"ts":1791952200000,"open":"2512.49","high":"2516.9","low":"2512.48","close":"2513.76","volume":"178842.17","vol_ccy":"17884.217","vol_ccy_quote":"44982326.92582","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2502.41","close":"2507.79","volume":"386000.82","vol_ccy":"38600.082","vol_ccy_quote":"96726688.03337","confirm":1},{"ts":1791955800000,"open":"2507.79","high":"2509","low":"2499","close":"2502.7","volume":"324109.98","vol_ccy":"32410.998","vol_ccy_quote":"81122791.50329","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2509.11","low":"2498.72","close":"2503.74","volume":"260951.49","vol_ccy":"26095.149","vol_ccy_quote":"65340069.08351","confirm":1},{"ts":1791959400000,"open":"2503.73","high":"2506.1","low":"2502.64","close":"2504.01","volume":"85346.61","vol_ccy":"8534.661","vol_ccy_quote":"21372171.40811","confirm":1},{"ts":1791961200000,"open":"2504","high":"2508.85","low":"2501.6","close":"2505.81","volume":"147754.49","vol_ccy":"14775.449","vol_ccy_quote":"37018278.97223","confirm":1},{"ts":1791963000000,"open":"2505.81","high":"2511.37","low":"2503.41","close":"2510.13","volume":"222405.48","vol_ccy":"22240.548","vol_ccy_quote":"55763363.64686","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2529.88","low":"2509.52","close":"2515.27","volume":"1018020.21","vol_ccy":"101802.021","vol_ccy_quote":"256498746.86769","confirm":1},{"ts":1791966600000,"open":"2515.27","high":"2516.5","low":"2502.59","close":"2504.61","volume":"563314.17","vol_ccy":"56331.417","vol_ccy_quote":"141261651.24369","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2507.92","low":"2498.01","close":"2499.34","volume":"419747.5","vol_ccy":"41974.75","vol_ccy_quote":"105041964.65529","confirm":1},{"ts":1791970200000,"open":"2499.35","high":"2501.85","low":"2492.82","close":"2495.72","volume":"569492.93","vol_ccy":"56949.293","vol_ccy_quote":"142206134.15215","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2502.13","low":"2475.23","close":"2498.59","volume":"1477599.32","vol_ccy":"147759.932","vol_ccy_quote":"367767760.66327","confirm":1},{"ts":1791973800000,"open":"2498.6","high":"2506.4","low":"2498.59","close":"2506.4","volume":"300616.12","vol_ccy":"30061.612","vol_ccy_quote":"75238447.33764","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2499.16","close":"2500.36","volume":"265281.86","vol_ccy":"26528.186","vol_ccy_quote":"66392214.95235","confirm":1},{"ts":1791977400000,"open":"2500.36","high":"2505.12","low":"2500.13","close":"2503.51","volume":"114590.03","vol_ccy":"11459.003","vol_ccy_quote":"28671477.98093","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2518.22","low":"2502.64","close":"2516.49","volume":"880275.29","vol_ccy":"88027.529","vol_ccy_quote":"221114023.30674","confirm":1},{"ts":1791981000000,"open":"2516.49","high":"2520","low":"2472.44","close":"2475.26","volume":"3429012.26","vol_ccy":"342901.226","vol_ccy_quote":"852732006.07247","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2481.75","low":"2452.88","close":"2470.57","volume":"1823241.84","vol_ccy":"182324.184","vol_ccy_quote":"449716980.91983","confirm":1},{"ts":1791984600000,"open":"2470.57","high":"2486.44","low":"2450.17","close":"2451.23","volume":"1726802.57","vol_ccy":"172680.257","vol_ccy_quote":"426998174.40809","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2425.33","close":"2430.81","volume":"2420667.75","vol_ccy":"242066.775","vol_ccy_quote":"590413776.65274","confirm":1},{"ts":1791988200000,"open":"2430.81","high":"2434.32","low":"2416","close":"2433.61","volume":"1728808.97","vol_ccy":"172880.897","vol_ccy_quote":"418908772.25236","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2446.45","low":"2420.16","close":"2439.06","volume":"1307072.27","vol_ccy":"130707.227","vol_ccy_quote":"318220158.55805","confirm":1},{"ts":1791991800000,"open":"2439.06","high":"2440.9","low":"2426.67","close":"2429.01","volume":"650851.08","vol_ccy":"65085.108","vol_ccy_quote":"158413329.00984","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2436.43","low":"2426.02","close":"2432.67","volume":"486582.14","vol_ccy":"48658.214","vol_ccy_quote":"118263665.37994","confirm":1},{"ts":1791995400000,"open":"2432.68","high":"2447.99","low":"2429.57","close":"2447.94","volume":"623940.98","vol_ccy":"62394.098","vol_ccy_quote":"152338484.39999","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2452.73","low":"2434.14","close":"2439.03","volume":"760562.16","vol_ccy":"76056.216","vol_ccy_quote":"185939795.29759","confirm":1},{"ts":1791999000000,"open":"2439.03","high":"2441.64","low":"2427.06","close":"2431.04","volume":"445669.34","vol_ccy":"44566.934","vol_ccy_quote":"108442470.35881","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2433.58","low":"2422.8","close":"2426.9","volume":"479461.54","vol_ccy":"47946.154","vol_ccy_quote":"116388206.46817","confirm":1},{"ts":1792002600000,"open":"2426.9","high":"2433.33","low":"2422.24","close":"2430.73","volume":"422920.6","vol_ccy":"42292.06","vol_ccy_quote":"102655171.546","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2436.61","low":"2420.42","close":"2432.07","volume":"516893.54","vol_ccy":"51689.354","vol_ccy_quote":"125562063.99899","confirm":1},{"ts":1792006200000,"open":"2432.07","high":"2433.42","low":"2426.24","close":"2429.94","volume":"219479.54","vol_ccy":"21947.954","vol_ccy_quote":"53323750.03767","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2427","close":"2427","volume":"183047.97","vol_ccy":"18304.797","vol_ccy_quote":"44495713.75613","confirm":1},{"ts":1792009800000,"open":"2427","high":"2430.13","low":"2404","close":"2415.96","volume":"1908240.93","vol_ccy":"190824.093","vol_ccy_quote":"461162469.79422","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2422.33","low":"2402","close":"2422.01","volume":"1024345.97","vol_ccy":"102434.597","vol_ccy_quote":"246979470.85796","confirm":1},{"ts":1792013400000,"open":"2422.01","high":"2429.59","low":"2416.5","close":"2419.61","volume":"341899.41","vol_ccy":"34189.941","vol_ccy_quote":"82881070.42093","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2407.34","close":"2414.65","volume":"474785.41","vol_ccy":"47478.541","vol_ccy_quote":"114579694.46123","confirm":1},{"ts":1792017000000,"open":"2414.65","high":"2420.86","low":"2408.24","close":"2418.13","volume":"257328.27","vol_ccy":"25732.827","vol_ccy_quote":"62151624.30703","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2422.86","low":"2415.21","close":"2417.36","volume":"182932.11","vol_ccy":"18293.211","vol_ccy_quote":"44254018.00545","confirm":1},{"ts":1792020600000,"open":"2417.36","high":"2421.85","low":"2414","close":"2420.65","volume":"208895.31","vol_ccy":"20889.531","vol_ccy_quote":"50516854.3836","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2420.16","close":"2427.53","volume":"302342.32","vol_ccy":"30234.232","vol_ccy_quote":"73317599.56155","confirm":1},{"ts":1792024200000,"open":"2427.53","high":"2428.4","low":"2411.25","close":"2418.12","volume":"343956.44","vol_ccy":"34395.644","vol_ccy_quote":"83194770.36854","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2428.23","low":"2408.87","close":"2413.2","volume":"501850.2","vol_ccy":"50185.02","vol_ccy_quote":"121300696.64135","confirm":1},{"ts":1792027800000,"open":"2413.2","high":"2423.31","low":"2411.54","close":"2412.99","volume":"372601.37","vol_ccy":"37260.137","vol_ccy_quote":"90096697.82655","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2417.5","low":"2315.26","close":"2344.39","volume":"6074789.87","vol_ccy":"607478.987","vol_ccy_quote":"1437177816.64412","confirm":1},{"ts":1792031400000,"open":"2344.4","high":"2386.92","low":"2339.56","close":"2379.24","volume":"2370539.76","vol_ccy":"237053.976","vol_ccy_quote":"560626606.77028","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2361.48","close":"2362.15","volume":"945806.9","vol_ccy":"94580.69","vol_ccy_quote":"224063090.66012","confirm":1},{"ts":1792035000000,"open":"2362.15","high":"2363.84","low":"2348.4","close":"2358.49","volume":"1094601.26","vol_ccy":"109460.126","vol_ccy_quote":"258019833.87103","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2378","low":"2356.6","close":"2377.98","volume":"714619.18","vol_ccy":"71461.918","vol_ccy_quote":"169152301.21915","confirm":1},{"ts":1792038600000,"open":"2377.99","high":"2387.79","low":"2377.98","close":"2382.22","volume":"732365.54","vol_ccy":"73236.554","vol_ccy_quote":"174447450.13096","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2384.29","low":"2361.17","close":"2361.64","volume":"673896.16","vol_ccy":"67389.616","vol_ccy_quote":"159685505.4646","confirm":1},{"ts":1792042200000,"open":"2361.64","high":"2366.24","low":"2345.54","close":"2348.66","volume":"1098238.51","vol_ccy":"109823.851","vol_ccy_quote":"258665168.39304","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2364.59","low":"2342.27","close":"2364.28","volume":"888833.22","vol_ccy":"88883.322","vol_ccy_quote":"209209742.44697","confirm":1},{"ts":1792045800000,"open":"2364.27","high":"2365.87","low":"2352.67","close":"2357.03","volume":"516099.25","vol_ccy":"51609.925","vol_ccy_quote":"121745641.72504","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2370.5","low":"2353.63","close":"2368.5","volume":"635115.43","vol_ccy":"63511.543","vol_ccy_quote":"150037224.8442","confirm":1},{"ts":1792049400000,"open":"2368.5","high":"2380","low":"2367","close":"2378.9","volume":"655268.38","vol_ccy":"65526.838","vol_ccy_quote":"155623753.24653","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2364.72","close":"2372.55","volume":"517098.2","vol_ccy":"51709.82","vol_ccy_quote":"122600281.95324","confirm":1},{"ts":1792053000000,"open":"2372.56","high":"2377.84","low":"2370.7","close":"2373","volume":"245867.76","vol_ccy":"24586.776","vol_ccy_quote":"58370764.62454","confirm":1},{"ts":1792054800000,"open":"2373","high":"2378.2","low":"2368.43","close":"2370.17","volume":"241372.2","vol_ccy":"24137.22","vol_ccy_quote":"57276471.77298","confirm":1},{"ts":1792056600000,"open":"2370.16","high":"2376.37","low":"2367.74","close":"2374.18","volume":"215150.04","vol_ccy":"21515.004","vol_ccy_quote":"51046361.50836","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.96","low":"2360.61","close":"2362.82","volume":"376693.67","vol_ccy":"37669.367","vol_ccy_quote":"89121658.62654","confirm":1},{"ts":1792060200000,"open":"2362.83","high":"2370.49","low":"2358.25","close":"2366.68","volume":"438027.16","vol_ccy":"43802.716","vol_ccy_quote":"103549452.17284","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2367.2","low":"2358.95","close":"2363.9","volume":"243908.21","vol_ccy":"24390.821","vol_ccy_quote":"57637709.34544","confirm":1},{"ts":1792063800000,"open":"2363.91","high":"2369.84","low":"2362","close":"2362.39","volume":"200865.7","vol_ccy":"20086.57","vol_ccy_quote":"47530260.86625","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2371.56","low":"2359","close":"2368.11","volume":"372489.69","vol_ccy":"37248.969","vol_ccy_quote":"88077361.2566","confirm":1},{"ts":1792067400000,"open":"2368.1","high":"2369.63","low":"2334.84","close":"2348.91","volume":"2226803.95","vol_ccy":"222680.395","vol_ccy_quote":"523865424.80022","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2354.35","low":"2336.04","close":"2340.92","volume":"863631.4","vol_ccy":"86363.14","vol_ccy_quote":"202616663.16106","confirm":1},{"ts":1792071000000,"open":"2340.93","high":"2355.96","low":"2322.6","close":"2339.79","volume":"2520923.29","vol_ccy":"252092.329","vol_ccy_quote":"589580687.12159","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2382.73","low":"2335.89","close":"2369.61","volume":"2015780.19","vol_ccy":"201578.019","vol_ccy_quote":"476862579.29947","confirm":1},{"ts":1792074600000,"open":"2369.61","high":"2399.48","low":"2363.15","close":"2395.49","volume":"1867181.56","vol_ccy":"186718.156","vol_ccy_quote":"445623625.89461","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2428","low":"2393","close":"2424.39","volume":"2649288","vol_ccy":"264928.8","vol_ccy_quote":"639972667.65439","confirm":1},{"ts":1792078200000,"open":"2424.4","high":"2448.23","low":"2420.1","close":"2439.68","volume":"2020718.3","vol_ccy":"202071.83","vol_ccy_quote":"492460314.66726","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2445.59","low":"2426.01","close":"2427","volume":"903738.6","vol_ccy":"90373.86","vol_ccy_quote":"220134318.57481","confirm":1},{"ts":1792081800000,"open":"2427","high":"2436.4","low":"2422.11","close":"2433.49","volume":"560921.48","vol_ccy":"56092.148","vol_ccy_quote":"136277259.37461","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2457.99","low":"2430.4","close":"2443.25","volume":"1138233.12","vol_ccy":"113823.312","vol_ccy_quote":"278601652.88194","confirm":1},{"ts":1792085400000,"open":"2443.25","high":"2450.92","low":"2442.63","close":"2445.54","volume":"294544.74","vol_ccy":"29454.474","vol_ccy_quote":"72062826.04002","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2445.55","low":"2435.1","close":"2439.9","volume":"323100.64","vol_ccy":"32310.064","vol_ccy_quote":"78806982.5973","confirm":1},{"ts":1792089000000,"open":"2439.9","high":"2451","low":"2439.89","close":"2450.44","volume":"271599.25","vol_ccy":"27159.925","vol_ccy_quote":"66446608.97988","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2462.09","low":"2448.77","close":"2454.63","volume":"665157.87","vol_ccy":"66515.787","vol_ccy_quote":"163384042.8412","confirm":1},{"ts":1792092600000,"open":"2454.63","high":"2458.45","low":"2450.32","close":"2451.87","volume":"336888.24","vol_ccy":"33688.824","vol_ccy_quote":"82679412.08085","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2464.48","low":"2450.83","close":"2459.95","volume":"491941.78","vol_ccy":"49194.178","vol_ccy_quote":"120948516.34753","confirm":1},{"ts":1792096200000,"open":"2459.95","high":"2464","low":"2447.46","close":"2453.55","volume":"420023.24","vol_ccy":"42002.324","vol_ccy_quote":"103117772.95905","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2458.52","low":"2448.79","close":"2458.51","volume":"197883.21","vol_ccy":"19788.321","vol_ccy_quote":"48558616.43115","confirm":1},{"ts":1792099800000,"open":"2458.52","high":"2461.72","low":"2454.8","close":"2460.68","volume":"159342.93","vol_ccy":"15934.293","vol_ccy_quote":"39190215.76445","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2457.81","close":"2458.83","volume":"275793.97","vol_ccy":"27579.397","vol_ccy_quote":"67925905.43525","confirm":1},{"ts":1792103400000,"open":"2458.84","high":"2460.55","low":"2454.8","close":"2454.85","volume":"163386.29","vol_ccy":"16338.629","vol_ccy_quote":"40144902.89607","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2437.57","close":"2440","volume":"712547.06","vol_ccy":"71254.706","vol_ccy_quote":"174143964.51114","confirm":1},{"ts":1792107000000,"open":"2440.01","high":"2442.98","low":"2438.47","close":"2440.69","volume":"139595.25","vol_ccy":"13959.525","vol_ccy_quote":"34077671.74094","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2446.33","low":"2439.54","close":"2443.33","volume":"254888.13","vol_ccy":"25488.813","vol_ccy_quote":"62256398.84447","confirm":1},{"ts":1792110600000,"open":"2443.34","high":"2445.44","low":"2436.52","close":"2440.3","volume":"300929.15","vol_ccy":"30092.915","vol_ccy_quote":"73465088.53879","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2446.22","low":"2427","close":"2430.8","volume":"516701.07","vol_ccy":"51670.107","vol_ccy_quote":"125859607.71012","confirm":1},{"ts":1792114200000,"open":"2430.8","high":"2437.68","low":"2430.8","close":"2432","volume":"250501.43","vol_ccy":"25050.143","vol_ccy_quote":"60966546.7938","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2441.41","low":"2431.56","close":"2437.3","volume":"304464.23","vol_ccy":"30446.423","vol_ccy_quote":"74167650.88175","confirm":1},{"ts":1792117800000,"open":"2437.31","high":"2445.37","low":"2435.9","close":"2438.26","volume":"253609.83","vol_ccy":"25360.983","vol_ccy_quote":"61895817.77525","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2443.82","low":"2436.7","close":"2439.2","volume":"177858.39","vol_ccy":"17785.839","vol_ccy_quote":"43407709.50395","confirm":1},{"ts":1792121400000,"open":"2439.2","high":"2440.98","low":"2422.7","close":"2438.87","volume":"698049.88","vol_ccy":"69804.988","vol_ccy_quote":"169743812.12508","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2442.79","low":"2434.16","close":"2439.8","volume":"229399.78","vol_ccy":"22939.978","vol_ccy_quote":"55939649.0107","confirm":1},{"ts":1792125000000,"open":"2439.8","high":"2443.6","low":"2437.8","close":"2443.6","volume":"154832.32","vol_ccy":"15483.232","vol_ccy_quote":"37798608.20408","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2457.52","low":"2443.59","close":"2445.4","volume":"686597.68","vol_ccy":"68659.768","vol_ccy_quote":"168278587.63092","confirm":1},{"ts":1792128600000,"open":"2445.4","high":"2448.51","low":"2441.52","close":"2446.01","volume":"249613.35","vol_ccy":"24961.335","vol_ccy_quote":"61034465.78179","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2446.4","low":"2439.24","close":"2443.64","volume":"215856.84","vol_ccy":"21585.684","vol_ccy_quote":"52725740.34165","confirm":1},{"ts":1792132200000,"open":"2443.63","high":"2455.44","low":"2443.62","close":"2448.19","volume":"330139","vol_ccy":"33013.9","vol_ccy_quote":"80881324.34619","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2458.45","low":"2447.34","close":"2455","volume":"303974.06","vol_ccy":"30397.406","vol_ccy_quote":"74601841.63314","confirm":1},{"ts":1792135800000,"open":"2455","high":"2455.78","low":"2449.35","close":"2454.28","volume":"230881.11","vol_ccy":"23088.111","vol_ccy_quote":"56624479.60187","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2459.87","low":"2451","close":"2457.73","volume":"322769.56","vol_ccy":"32276.956","vol_ccy_quote":"79255155.85198","confirm":1},{"ts":1792139400000,"open":"2457.72","high":"2462.7","low":"2454.5","close":"2456.66","volume":"323079.76","vol_ccy":"32307.976","vol_ccy_quote":"79454206.19971","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2451.87","close":"2452.41","volume":"173863.16","vol_ccy":"17386.316","vol_ccy_quote":"42666131.51617","confirm":1},{"ts":1792143000000,"open":"2452.41","high":"2454.42","low":"2448.01","close":"2449.51","volume":"293659.88","vol_ccy":"29365.988","vol_ccy_quote":"71966351.97859","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2453.78","low":"2443.68","close":"2451.22","volume":"442159.9","vol_ccy":"44215.99","vol_ccy_quote":"108218596.85712","confirm":1},{"ts":1792146600000,"open":"2451.23","high":"2470.31","low":"2451.22","close":"2463.53","volume":"843480.1","vol_ccy":"84348.01","vol_ccy_quote":"207725587.70276","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2492.97","low":"2462.52","close":"2486.74","volume":"2081204.63","vol_ccy":"208120.463","vol_ccy_quote":"516411311.0866","confirm":1},{"ts":1792150200000,"open":"2486.74","high":"2487.69","low":"2475.9","close":"2476.39","volume":"429091.45","vol_ccy":"42909.145","vol_ccy_quote":"106398581.2624","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2461.01","close":"2473.65","volume":"788139.07","vol_ccy":"78813.907","vol_ccy_quote":"194657636.2097","confirm":1},{"ts":1792153800000,"open":"2473.66","high":"2476.52","low":"2461.5","close":"2461.51","volume":"538437.51","vol_ccy":"53843.751","vol_ccy_quote":"132832952.49797","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2465.29","low":"2457.45","close":"2462.75","volume":"495597.88","vol_ccy":"49559.788","vol_ccy_quote":"121973325.18135","confirm":1},{"ts":1792157400000,"open":"2462.74","high":"2464.25","low":"2447.67","close":"2457.36","volume":"1038047.13","vol_ccy":"103804.713","vol_ccy_quote":"254901556.41047","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2478.59","low":"2453.54","close":"2473.81","volume":"1038510.5","vol_ccy":"103851.05","vol_ccy_quote":"256390886.98755","confirm":1},{"ts":1792161000000,"open":"2473.81","high":"2479.61","low":"2457.8","close":"2458.49","volume":"665294.94","vol_ccy":"66529.494","vol_ccy_quote":"164241838.20484","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2433.7","close":"2437.93","volume":"1692078.75","vol_ccy":"169207.875","vol_ccy_quote":"413492798.64156","confirm":1},{"ts":1792164600000,"open":"2437.92","high":"2446","low":"2428.84","close":"2430.07","volume":"798305.14","vol_ccy":"79830.514","vol_ccy_quote":"194494094.02673","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2444.7","low":"2424.79","close":"2443.13","volume":"958099.82","vol_ccy":"95809.982","vol_ccy_quote":"233106348.11448","confirm":1},{"ts":1792168200000,"open":"2443.14","high":"2443.53","low":"2426.98","close":"2431.06","volume":"526552.18","vol_ccy":"52655.218","vol_ccy_quote":"128192159.43666","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.84","low":"2391.72","close":"2399.96","volume":"2245012","vol_ccy":"224501.2","vol_ccy_quote":"540489367.69296","confirm":1},{"ts":1792171800000,"open":"2399.96","high":"2432.88","low":"2399.96","close":"2411.10","volume":"2127383.00","vol_ccy":"212738.300","vol_ccy_quote":"514389510.68063000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2418.80","low":"2405.89","close":"2416.11","volume":"598456.32","vol_ccy":"59845.632","vol_ccy_quote":"144408494.87581000","confirm":1},{"ts":1792175400000,"open":"2416.11","high":"2419.24","low":"2396.19","close":"2405.51","volume":"953186.21","vol_ccy":"95318.621","vol_ccy_quote":"229257001.71727000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2420.70","low":"2397.45","close":"2415.18","volume":"506845.59","vol_ccy":"50684.559","vol_ccy_quote":"122136839.26902000","confirm":1},{"ts":1792179000000,"open":"2415.18","high":"2416.56","low":"2403.63","close":"2412.31","volume":"352782.69","vol_ccy":"35278.269","vol_ccy_quote":"85010632.77610000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2414.70","low":"2406.67","close":"2413.33","volume":"237460.42","vol_ccy":"23746.042","vol_ccy_quote":"57246956.67150000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2417.08","low":"2410.74","close":"2414.78","volume":"169532.12","vol_ccy":"16953.212","vol_ccy_quote":"40936976.14866000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2419.50","low":"2408.51","close":"2418.36","volume":"195471.63","vol_ccy":"19547.163","vol_ccy_quote":"47215447.17414000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2419.88","low":"2415.08","close":"2415.08","volume":"119505.56","vol_ccy":"11950.556","vol_ccy_quote":"28888784.19687000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2424.97","low":"2415.08","close":"2422.94","volume":"220369.73","vol_ccy":"22036.973","vol_ccy_quote":"53369668.31695000","confirm":1},{"ts":1792189800000,"open":"2422.95","high":"2427.12","low":"2421.77","close":"2424.22","volume":"135833.58","vol_ccy":"13583.358","vol_ccy_quote":"32934755.12585000","confirm":0}]}