{"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":"3m","max_candles":10000,"count":10000,"oldest_ts":1790391420000,"latest_ts":1792191240000,"updated_at":1792191418451,"status":"live","data":[{"ts":1790391420000,"open":"2689.45","high":"2689.99","low":"2689.25","close":"2689.39","volume":"2993.11","vol_ccy":"299.311","vol_ccy_quote":"805007.55146","confirm":1},{"ts":1790391600000,"open":"2689.39","high":"2689.4","low":"2688.03","close":"2688.03","volume":"8896.94","vol_ccy":"889.694","vol_ccy_quote":"2392173.40128","confirm":1},{"ts":1790391780000,"open":"2688.03","high":"2688.85","low":"2687.58","close":"2688.5","volume":"9969.56","vol_ccy":"996.956","vol_ccy_quote":"2679963.67852","confirm":1},{"ts":1790391960000,"open":"2688.51","high":"2688.85","low":"2688.22","close":"2688.31","volume":"4046.83","vol_ccy":"404.683","vol_ccy_quote":"1087947.98385","confirm":1},{"ts":1790392140000,"open":"2688.3","high":"2688.62","low":"2685","close":"2685.14","volume":"39633.22","vol_ccy":"3963.322","vol_ccy_quote":"10646729.68265","confirm":1},{"ts":1790392320000,"open":"2685.14","high":"2685.95","low":"2684.1","close":"2685.95","volume":"45685.67","vol_ccy":"4568.567","vol_ccy_quote":"12265868.45549","confirm":1},{"ts":1790392500000,"open":"2685.95","high":"2686.25","low":"2685.41","close":"2686.25","volume":"16212.05","vol_ccy":"1621.205","vol_ccy_quote":"4354481.85613","confirm":1},{"ts":1790392680000,"open":"2686.25","high":"2687.2","low":"2686.19","close":"2687.12","volume":"10508.53","vol_ccy":"1050.853","vol_ccy_quote":"2823418.95371","confirm":1},{"ts":1790392860000,"open":"2687.13","high":"2688.3","low":"2687.12","close":"2687.53","volume":"4744.61","vol_ccy":"474.461","vol_ccy_quote":"1275319.86069","confirm":1},{"ts":1790393040000,"open":"2687.53","high":"2689.46","low":"2687.38","close":"2688.95","volume":"15333.85","vol_ccy":"1533.385","vol_ccy_quote":"4122706.42402","confirm":1},{"ts":1790393220000,"open":"2688.95","high":"2688.96","low":"2688.43","close":"2688.53","volume":"4502.99","vol_ccy":"450.299","vol_ccy_quote":"1210735.29699","confirm":1},{"ts":1790393400000,"open":"2688.53","high":"2690","low":"2688","close":"2689.6","volume":"11550.01","vol_ccy":"1155.001","vol_ccy_quote":"3106016.99323","confirm":1},{"ts":1790393580000,"open":"2689.59","high":"2689.6","low":"2687.74","close":"2688.74","volume":"7455.38","vol_ccy":"745.538","vol_ccy_quote":"2004484.01958","confirm":1},{"ts":1790393760000,"open":"2688.73","high":"2688.96","low":"2688.42","close":"2688.59","volume":"6044.71","vol_ccy":"604.471","vol_ccy_quote":"1625173.11608","confirm":1},{"ts":1790393940000,"open":"2688.6","high":"2689.38","low":"2687.62","close":"2687.63","volume":"7024.61","vol_ccy":"702.461","vol_ccy_quote":"1888551.59373","confirm":1},{"ts":1790394120000,"open":"2687.63","high":"2687.63","low":"2686.66","close":"2686.67","volume":"7822.43","vol_ccy":"782.243","vol_ccy_quote":"2101887.42435","confirm":1},{"ts":1790394300000,"open":"2686.67","high":"2686.95","low":"2686.67","close":"2686.91","volume":"4793.32","vol_ccy":"479.332","vol_ccy_quote":"1287878.45378","confirm":1},{"ts":1790394480000,"open":"2686.91","high":"2686.95","low":"2686.52","close":"2686.94","volume":"4127.49","vol_ccy":"412.749","vol_ccy_quote":"1108948.59251","confirm":1},{"ts":1790394660000,"open":"2686.95","high":"2687.21","low":"2686.17","close":"2687.04","volume":"12078.56","vol_ccy":"1207.856","vol_ccy_quote":"3245248.56901","confirm":1},{"ts":1790394840000,"open":"2687.04","high":"2687.04","low":"2686.4","close":"2686.4","volume":"2252.76","vol_ccy":"225.276","vol_ccy_quote":"605261.94138","confirm":1},{"ts":1790395020000,"open":"2686.41","high":"2686.62","low":"2686.4","close":"2686.62","volume":"5791.6","vol_ccy":"579.16","vol_ccy_quote":"1555876.23898","confirm":1},{"ts":1790395200000,"open":"2686.62","high":"2688.29","low":"2686.61","close":"2688.25","volume":"10965.13","vol_ccy":"1096.513","vol_ccy_quote":"2946926.55771","confirm":1},{"ts":1790395380000,"open":"2688.26","high":"2688.26","low":"2688.04","close":"2688.2","volume":"2429.01","vol_ccy":"242.901","vol_ccy_quote":"652964.28771","confirm":1},{"ts":1790395560000,"open":"2688.21","high":"2689.5","low":"2688.2","close":"2689.13","volume":"14819.11","vol_ccy":"1481.911","vol_ccy_quote":"3984489.80372","confirm":1},{"ts":1790395740000,"open":"2689.13","high":"2689.38","low":"2688.92","close":"2689.37","volume":"4056.71","vol_ccy":"405.671","vol_ccy_quote":"1090929.06629","confirm":1},{"ts":1790395920000,"open":"2689.37","high":"2689.38","low":"2687.64","close":"2687.64","volume":"9171.64","vol_ccy":"917.164","vol_ccy_quote":"2465946.35986","confirm":1},{"ts":1790396100000,"open":"2687.65","high":"2688.78","low":"2687.65","close":"2688.19","volume":"7979.09","vol_ccy":"797.909","vol_ccy_quote":"2144864.25952","confirm":1},{"ts":1790396280000,"open":"2688.19","high":"2690","low":"2688.19","close":"2689.69","volume":"11311.97","vol_ccy":"1131.197","vol_ccy_quote":"3042016.83415","confirm":1},{"ts":1790396460000,"open":"2689.7","high":"2689.97","low":"2685.89","close":"2685.9","volume":"19058.74","vol_ccy":"1905.874","vol_ccy_quote":"5122548.34574","confirm":1},{"ts":1790396640000,"open":"2685.89","high":"2686.22","low":"2684.8","close":"2684.8","volume":"22713.71","vol_ccy":"2271.371","vol_ccy_quote":"6099518.4203","confirm":1},{"ts":1790396820000,"open":"2684.8","high":"2685.5","low":"2684.5","close":"2684.51","volume":"16684.24","vol_ccy":"1668.424","vol_ccy_quote":"4479697.94155","confirm":1},{"ts":1790397000000,"open":"2684.5","high":"2685.65","low":"2683.26","close":"2685.32","volume":"22645.4","vol_ccy":"2264.54","vol_ccy_quote":"6078706.28225","confirm":1},{"ts":1790397180000,"open":"2685.32","high":"2686","low":"2684.5","close":"2684.64","volume":"15249.94","vol_ccy":"1524.994","vol_ccy_quote":"4095001.37417","confirm":1},{"ts":1790397360000,"open":"2684.65","high":"2686.14","low":"2684.65","close":"2685.3","volume":"18989.56","vol_ccy":"1898.956","vol_ccy_quote":"5099205.65841","confirm":1},{"ts":1790397540000,"open":"2685.3","high":"2686.61","low":"2685.29","close":"2686.61","volume":"9463.86","vol_ccy":"946.386","vol_ccy_quote":"2542136.28368","confirm":1},{"ts":1790397720000,"open":"2686.61","high":"2688","low":"2686.6","close":"2687.57","volume":"10915.22","vol_ccy":"1091.522","vol_ccy_quote":"2933442.17014","confirm":1},{"ts":1790397900000,"open":"2687.56","high":"2687.57","low":"2687.56","close":"2687.57","volume":"1525.87","vol_ccy":"152.587","vol_ccy_quote":"410087.50365","confirm":1},{"ts":1790398080000,"open":"2687.57","high":"2688.85","low":"2687.57","close":"2688.69","volume":"8003.54","vol_ccy":"800.354","vol_ccy_quote":"2151516.40998","confirm":1},{"ts":1790398260000,"open":"2688.68","high":"2688.95","low":"2688.55","close":"2688.79","volume":"5755.82","vol_ccy":"575.582","vol_ccy_quote":"1547595.81331","confirm":1},{"ts":1790398440000,"open":"2688.79","high":"2688.79","low":"2688.41","close":"2688.41","volume":"2969.13","vol_ccy":"296.913","vol_ccy_quote":"798283.60145","confirm":1},{"ts":1790398620000,"open":"2688.42","high":"2688.42","low":"2688.21","close":"2688.3","volume":"3079.59","vol_ccy":"307.959","vol_ccy_quote":"827888.70905","confirm":1},{"ts":1790398800000,"open":"2688.29","high":"2688.55","low":"2688.29","close":"2688.31","volume":"3911.24","vol_ccy":"391.124","vol_ccy_quote":"1051524.06595","confirm":1},{"ts":1790398980000,"open":"2688.3","high":"2688.31","low":"2688.23","close":"2688.23","volume":"6656.36","vol_ccy":"665.636","vol_ccy_quote":"1789409.39034","confirm":1},{"ts":1790399160000,"open":"2688.23","high":"2688.5","low":"2688.22","close":"2688.5","volume":"4882.22","vol_ccy":"488.222","vol_ccy_quote":"1312455.34192","confirm":1},{"ts":1790399340000,"open":"2688.5","high":"2688.5","low":"2687.69","close":"2687.69","volume":"3120.32","vol_ccy":"312.032","vol_ccy_quote":"838819.20692","confirm":1},{"ts":1790399520000,"open":"2687.69","high":"2687.7","low":"2685.83","close":"2686.39","volume":"9153.27","vol_ccy":"915.327","vol_ccy_quote":"2459041.68896","confirm":1},{"ts":1790399700000,"open":"2686.39","high":"2686.39","low":"2685.82","close":"2686","volume":"5372.38","vol_ccy":"537.238","vol_ccy_quote":"1443038.24266","confirm":1},{"ts":1790399880000,"open":"2686.01","high":"2686.86","low":"2684.88","close":"2686.85","volume":"12231.23","vol_ccy":"1223.123","vol_ccy_quote":"3284993.46402","confirm":1},{"ts":1790400060000,"open":"2686.86","high":"2688.26","low":"2686.85","close":"2688.25","volume":"5950.62","vol_ccy":"595.062","vol_ccy_quote":"1599214.00694","confirm":1},{"ts":1790400240000,"open":"2688.25","high":"2689.2","low":"2688.25","close":"2689.2","volume":"6743.45","vol_ccy":"674.345","vol_ccy_quote":"1813192.89117","confirm":1},{"ts":1790400420000,"open":"2689.19","high":"2689.2","low":"2686.25","close":"2686.38","volume":"12833.97","vol_ccy":"1283.397","vol_ccy_quote":"3448635.70175","confirm":1},{"ts":1790400600000,"open":"2686.38","high":"2686.39","low":"2684.79","close":"2684.79","volume":"9454.53","vol_ccy":"945.453","vol_ccy_quote":"2538846.85121","confirm":1},{"ts":1790400780000,"open":"2684.79","high":"2685","low":"2684.44","close":"2684.66","volume":"11762.39","vol_ccy":"1176.239","vol_ccy_quote":"3157761.54727","confirm":1},{"ts":1790400960000,"open":"2684.65","high":"2686.66","low":"2684","close":"2686.66","volume":"21339.23","vol_ccy":"2133.923","vol_ccy_quote":"5729534.48929","confirm":1},{"ts":1790401140000,"open":"2686.65","high":"2687.5","low":"2686.25","close":"2687.18","volume":"7484.47","vol_ccy":"748.447","vol_ccy_quote":"2010971.11362","confirm":1},{"ts":1790401320000,"open":"2687.17","high":"2687.47","low":"2687.06","close":"2687.14","volume":"5600.11","vol_ccy":"560.011","vol_ccy_quote":"1504868.23122","confirm":1},{"ts":1790401500000,"open":"2687.14","high":"2688","low":"2687.06","close":"2687.33","volume":"5260.98","vol_ccy":"526.098","vol_ccy_quote":"1413796.35788","confirm":1},{"ts":1790401680000,"open":"2687.34","high":"2687.34","low":"2686.45","close":"2686.84","volume":"10224.35","vol_ccy":"1022.435","vol_ccy_quote":"2747118.39758","confirm":1},{"ts":1790401860000,"open":"2686.84","high":"2686.85","low":"2684.47","close":"2684.5","volume":"17097.01","vol_ccy":"1709.701","vol_ccy_quote":"4591356.22475","confirm":1},{"ts":1790402040000,"open":"2684.49","high":"2684.73","low":"2684.44","close":"2684.67","volume":"6888.3","vol_ccy":"688.83","vol_ccy_quote":"1849195.84989","confirm":1},{"ts":1790402220000,"open":"2684.67","high":"2685.77","low":"2684.56","close":"2685.02","volume":"30878.77","vol_ccy":"3087.877","vol_ccy_quote":"8291584.85273","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2685.15","low":"2683.56","close":"2683.57","volume":"20307.37","vol_ccy":"2030.737","vol_ccy_quote":"5451267.48784","confirm":1},{"ts":1790402580000,"open":"2683.57","high":"2685.07","low":"2683.01","close":"2684.82","volume":"26043.23","vol_ccy":"2604.323","vol_ccy_quote":"6989274.21828","confirm":1},{"ts":1790402760000,"open":"2684.83","high":"2685.28","low":"2683.87","close":"2683.88","volume":"9168.6","vol_ccy":"916.86","vol_ccy_quote":"2461623.41394","confirm":1},{"ts":1790402940000,"open":"2683.87","high":"2685.82","low":"2683.87","close":"2685.33","volume":"7404.49","vol_ccy":"740.449","vol_ccy_quote":"1988120.52181","confirm":1},{"ts":1790403120000,"open":"2685.33","high":"2685.33","low":"2683.67","close":"2683.68","volume":"9009.25","vol_ccy":"900.925","vol_ccy_quote":"2418637.27057","confirm":1},{"ts":1790403300000,"open":"2683.68","high":"2684.34","low":"2682.1","close":"2682.59","volume":"13690.52","vol_ccy":"1369.052","vol_ccy_quote":"3673302.98986","confirm":1},{"ts":1790403480000,"open":"2682.6","high":"2685","low":"2682.6","close":"2685","volume":"7758.06","vol_ccy":"775.806","vol_ccy_quote":"2082112.17421","confirm":1},{"ts":1790403660000,"open":"2685","high":"2685.26","low":"2683.83","close":"2683.83","volume":"9224.89","vol_ccy":"922.489","vol_ccy_quote":"2476440.16391","confirm":1},{"ts":1790403840000,"open":"2683.83","high":"2684.62","low":"2682.23","close":"2682.89","volume":"40175.98","vol_ccy":"4017.598","vol_ccy_quote":"10782246.28612","confirm":1},{"ts":1790404020000,"open":"2682.89","high":"2683.64","low":"2682.5","close":"2683.64","volume":"11816.52","vol_ccy":"1181.652","vol_ccy_quote":"3170522.98276","confirm":1},{"ts":1790404200000,"open":"2683.64","high":"2686","low":"2683.63","close":"2686","volume":"6353.55","vol_ccy":"635.355","vol_ccy_quote":"1705967.44534","confirm":1},{"ts":1790404380000,"open":"2686","high":"2686","low":"2682.35","close":"2682.36","volume":"10303.25","vol_ccy":"1030.325","vol_ccy_quote":"2765491.13981","confirm":1},{"ts":1790404560000,"open":"2682.36","high":"2684.08","low":"2682.36","close":"2684.03","volume":"6613.01","vol_ccy":"661.301","vol_ccy_quote":"1774327.5204","confirm":1},{"ts":1790404740000,"open":"2684.03","high":"2684.86","low":"2683.22","close":"2683.22","volume":"7709.25","vol_ccy":"770.925","vol_ccy_quote":"2069419.36665","confirm":1},{"ts":1790404920000,"open":"2683.2","high":"2684.18","low":"2683.2","close":"2684.18","volume":"2775.21","vol_ccy":"277.521","vol_ccy_quote":"744782.47729","confirm":1},{"ts":1790405100000,"open":"2684.18","high":"2685.01","low":"2683.76","close":"2684.74","volume":"22067.83","vol_ccy":"2206.783","vol_ccy_quote":"5923548.88027","confirm":1},{"ts":1790405280000,"open":"2684.74","high":"2685.97","low":"2684.73","close":"2685","volume":"13040.75","vol_ccy":"1304.075","vol_ccy_quote":"3502015.2394","confirm":1},{"ts":1790405460000,"open":"2685.01","high":"2685.14","low":"2683.65","close":"2683.71","volume":"22645.66","vol_ccy":"2264.566","vol_ccy_quote":"6078610.6526","confirm":1},{"ts":1790405640000,"open":"2683.71","high":"2685.28","low":"2683.7","close":"2684.83","volume":"16040.2","vol_ccy":"1604.02","vol_ccy_quote":"4305618.58851","confirm":1},{"ts":1790405820000,"open":"2684.82","high":"2685.36","low":"2684.07","close":"2684.44","volume":"16740.1","vol_ccy":"1674.01","vol_ccy_quote":"4494438.77777","confirm":1},{"ts":1790406000000,"open":"2684.44","high":"2685","low":"2684.43","close":"2684.95","volume":"5254.2","vol_ccy":"525.42","vol_ccy_quote":"1410681.50798","confirm":1},{"ts":1790406180000,"open":"2684.94","high":"2688.32","low":"2684.94","close":"2688.32","volume":"70963.07","vol_ccy":"7096.307","vol_ccy_quote":"19057528.15924","confirm":1},{"ts":1790406360000,"open":"2688.32","high":"2689.11","low":"2688.28","close":"2688.85","volume":"29294.06","vol_ccy":"2929.406","vol_ccy_quote":"7876275.66071","confirm":1},{"ts":1790406540000,"open":"2688.84","high":"2688.95","low":"2687.41","close":"2688.8","volume":"15804.06","vol_ccy":"1580.406","vol_ccy_quote":"4248963.8583","confirm":1},{"ts":1790406720000,"open":"2688.79","high":"2689.94","low":"2688.16","close":"2689.82","volume":"31924.81","vol_ccy":"3192.481","vol_ccy_quote":"8585385.62968","confirm":1},{"ts":1790406900000,"open":"2689.82","high":"2689.83","low":"2688.91","close":"2689.09","volume":"10557.06","vol_ccy":"1055.706","vol_ccy_quote":"2839167.78231","confirm":1},{"ts":1790407080000,"open":"2689.08","high":"2690.06","low":"2689.08","close":"2690.06","volume":"25639.93","vol_ccy":"2563.993","vol_ccy_quote":"6896159.87044","confirm":1},{"ts":1790407260000,"open":"2690.05","high":"2690.16","low":"2689.55","close":"2689.89","volume":"21498.31","vol_ccy":"2149.831","vol_ccy_quote":"5782656.11951","confirm":1},{"ts":1790407440000,"open":"2689.9","high":"2689.91","low":"2688.86","close":"2689","volume":"13489.63","vol_ccy":"1348.963","vol_ccy_quote":"3627586.2617","confirm":1},{"ts":1790407620000,"open":"2689","high":"2689.05","low":"2689","close":"2689.04","volume":"3695.88","vol_ccy":"369.588","vol_ccy_quote":"993834.53747","confirm":1},{"ts":1790407800000,"open":"2689.04","high":"2689.05","low":"2688.89","close":"2688.9","volume":"3437.69","vol_ccy":"343.769","vol_ccy_quote":"924381.46948","confirm":1},{"ts":1790407980000,"open":"2688.89","high":"2688.9","low":"2688.15","close":"2688.16","volume":"4904.21","vol_ccy":"490.421","vol_ccy_quote":"1318401.06688","confirm":1},{"ts":1790408160000,"open":"2688.16","high":"2690.76","low":"2688.15","close":"2689.8","volume":"41903.38","vol_ccy":"4190.338","vol_ccy_quote":"11271138.52074","confirm":1},{"ts":1790408340000,"open":"2689.79","high":"2690.26","low":"2689.5","close":"2689.53","volume":"6588.4","vol_ccy":"658.84","vol_ccy_quote":"1772192.67836","confirm":1},{"ts":1790408520000,"open":"2689.52","high":"2689.8","low":"2688","close":"2688.53","volume":"10445.67","vol_ccy":"1044.567","vol_ccy_quote":"2808847.11258","confirm":1},{"ts":1790408700000,"open":"2688.53","high":"2689.8","low":"2688.52","close":"2689.53","volume":"4077.9","vol_ccy":"407.79","vol_ccy_quote":"1096632.98877","confirm":1},{"ts":1790408880000,"open":"2689.53","high":"2689.79","low":"2689.09","close":"2689.1","volume":"3897.33","vol_ccy":"389.733","vol_ccy_quote":"1048191.33087","confirm":1},{"ts":1790409060000,"open":"2689.1","high":"2689.1","low":"2687.79","close":"2687.99","volume":"8154.11","vol_ccy":"815.411","vol_ccy_quote":"2192018.19061","confirm":1},{"ts":1790409240000,"open":"2688","high":"2690","low":"2687.76","close":"2689.86","volume":"25311.58","vol_ccy":"2531.158","vol_ccy_quote":"6806341.2297","confirm":1},{"ts":1790409420000,"open":"2689.86","high":"2690.41","low":"2689.65","close":"2689.78","volume":"10657.36","vol_ccy":"1065.736","vol_ccy_quote":"2866901.10253","confirm":1},{"ts":1790409600000,"open":"2689.78","high":"2690.74","low":"2688.28","close":"2688.29","volume":"17303.47","vol_ccy":"1730.347","vol_ccy_quote":"4653952.27977","confirm":1},{"ts":1790409780000,"open":"2688.29","high":"2688.29","low":"2687.62","close":"2687.62","volume":"3716.91","vol_ccy":"371.691","vol_ccy_quote":"999159.62148","confirm":1},{"ts":1790409960000,"open":"2687.63","high":"2688.79","low":"2687.62","close":"2688.58","volume":"20338.81","vol_ccy":"2033.881","vol_ccy_quote":"5467303.32162","confirm":1},{"ts":1790410140000,"open":"2688.58","high":"2688.59","low":"2688.57","close":"2688.58","volume":"2504.2","vol_ccy":"250.42","vol_ccy_quote":"673274.46401","confirm":1},{"ts":1790410320000,"open":"2688.58","high":"2688.73","low":"2687.8","close":"2688.72","volume":"13744.77","vol_ccy":"1374.477","vol_ccy_quote":"3694859.68556","confirm":1},{"ts":1790410500000,"open":"2688.72","high":"2688.72","low":"2687.92","close":"2687.93","volume":"3110.39","vol_ccy":"311.039","vol_ccy_quote":"836240.33427","confirm":1},{"ts":1790410680000,"open":"2687.92","high":"2688.5","low":"2687.92","close":"2688.01","volume":"4659.4","vol_ccy":"465.94","vol_ccy_quote":"1252481.79098","confirm":1},{"ts":1790410860000,"open":"2688.01","high":"2688.01","low":"2686.86","close":"2686.9","volume":"9138.58","vol_ccy":"913.858","vol_ccy_quote":"2455991.71996","confirm":1},{"ts":1790411040000,"open":"2686.9","high":"2688.15","low":"2686.22","close":"2688.14","volume":"16685.07","vol_ccy":"1668.507","vol_ccy_quote":"4483229.59681","confirm":1},{"ts":1790411220000,"open":"2688.15","high":"2689.05","low":"2688.14","close":"2689.03","volume":"10594.97","vol_ccy":"1059.497","vol_ccy_quote":"2848608.12186","confirm":1},{"ts":1790411400000,"open":"2689.03","high":"2694.11","low":"2689.02","close":"2694.1","volume":"37771.17","vol_ccy":"3777.117","vol_ccy_quote":"10169317.06497","confirm":1},{"ts":1790411580000,"open":"2694.1","high":"2695.89","low":"2693.58","close":"2695.74","volume":"112110.02","vol_ccy":"11211.002","vol_ccy_quote":"30211240.57045","confirm":1},{"ts":1790411760000,"open":"2695.73","high":"2696.87","low":"2694.79","close":"2695.81","volume":"71641.02","vol_ccy":"7164.102","vol_ccy_quote":"19314593.37211","confirm":1},{"ts":1790411940000,"open":"2695.81","high":"2695.82","low":"2691.51","close":"2692.12","volume":"84274.85","vol_ccy":"8427.485","vol_ccy_quote":"22702453.89518","confirm":1},{"ts":1790412120000,"open":"2692.13","high":"2693.24","low":"2692.12","close":"2693.22","volume":"15104.79","vol_ccy":"1510.479","vol_ccy_quote":"4067591.34186","confirm":1},{"ts":1790412300000,"open":"2693.22","high":"2693.23","low":"2691.38","close":"2691.38","volume":"20396.02","vol_ccy":"2039.602","vol_ccy_quote":"5490679.46521","confirm":1},{"ts":1790412480000,"open":"2691.38","high":"2691.5","low":"2690.03","close":"2690.41","volume":"20684.1","vol_ccy":"2068.41","vol_ccy_quote":"5565447.03664","confirm":1},{"ts":1790412660000,"open":"2690.41","high":"2690.42","low":"2690.35","close":"2690.4","volume":"7356.72","vol_ccy":"735.672","vol_ccy_quote":"1979248.39352","confirm":1},{"ts":1790412840000,"open":"2690.4","high":"2690.62","low":"2689.64","close":"2689.66","volume":"9573.96","vol_ccy":"957.396","vol_ccy_quote":"2575544.86219","confirm":1},{"ts":1790413020000,"open":"2689.67","high":"2689.84","low":"2689.49","close":"2689.5","volume":"5359.08","vol_ccy":"535.908","vol_ccy_quote":"1441439.90023","confirm":1},{"ts":1790413200000,"open":"2689.49","high":"2689.5","low":"2689.34","close":"2689.34","volume":"5058.41","vol_ccy":"505.841","vol_ccy_quote":"1360404.53991","confirm":1},{"ts":1790413380000,"open":"2689.35","high":"2689.35","low":"2689.06","close":"2689.06","volume":"5590.79","vol_ccy":"559.079","vol_ccy_quote":"1503443.28858","confirm":1},{"ts":1790413560000,"open":"2689.07","high":"2689.07","low":"2688.57","close":"2688.59","volume":"7868.77","vol_ccy":"786.877","vol_ccy_quote":"2115718.49478","confirm":1},{"ts":1790413740000,"open":"2688.59","high":"2688.6","low":"2685","close":"2685","volume":"81742.74","vol_ccy":"8174.274","vol_ccy_quote":"21963635.24573","confirm":1},{"ts":1790413920000,"open":"2685.01","high":"2685.01","low":"2678","close":"2681.06","volume":"232579.27","vol_ccy":"23257.927","vol_ccy_quote":"62374088.95355","confirm":1},{"ts":1790414100000,"open":"2681.06","high":"2682.43","low":"2678.17","close":"2680.84","volume":"81852.78","vol_ccy":"8185.278","vol_ccy_quote":"21938614.4135","confirm":1},{"ts":1790414280000,"open":"2680.85","high":"2683.43","low":"2680","close":"2681","volume":"59507.26","vol_ccy":"5950.726","vol_ccy_quote":"15958597.31042","confirm":1},{"ts":1790414460000,"open":"2681","high":"2683.33","low":"2681","close":"2683.03","volume":"32250.37","vol_ccy":"3225.037","vol_ccy_quote":"8650718.82978","confirm":1},{"ts":1790414640000,"open":"2683.04","high":"2683.04","low":"2680.73","close":"2680.82","volume":"82033.98","vol_ccy":"8203.398","vol_ccy_quote":"22005942.39002","confirm":1},{"ts":1790414820000,"open":"2680.82","high":"2682.38","low":"2680.63","close":"2680.88","volume":"31567.59","vol_ccy":"3156.759","vol_ccy_quote":"8465146.87126","confirm":1},{"ts":1790415000000,"open":"2680.88","high":"2681.04","low":"2678.77","close":"2680.21","volume":"40135.1","vol_ccy":"4013.51","vol_ccy_quote":"10754888.0549","confirm":1},{"ts":1790415180000,"open":"2680.22","high":"2681.21","low":"2679.82","close":"2680.59","volume":"12305.21","vol_ccy":"1230.521","vol_ccy_quote":"3298523.61542","confirm":1},{"ts":1790415360000,"open":"2680.58","high":"2681","low":"2680.5","close":"2680.51","volume":"16019.87","vol_ccy":"1601.987","vol_ccy_quote":"4294624.04409","confirm":1},{"ts":1790415540000,"open":"2680.5","high":"2680.51","low":"2680.11","close":"2680.19","volume":"11157.91","vol_ccy":"1115.791","vol_ccy_quote":"2990650.29438","confirm":1},{"ts":1790415720000,"open":"2680.18","high":"2680.75","low":"2680","close":"2680.75","volume":"14070.96","vol_ccy":"1407.096","vol_ccy_quote":"3771474.86004","confirm":1},{"ts":1790415900000,"open":"2680.74","high":"2682.81","low":"2680.61","close":"2682.48","volume":"41840.94","vol_ccy":"4184.094","vol_ccy_quote":"11219828.67502","confirm":1},{"ts":1790416080000,"open":"2682.48","high":"2682.49","low":"2680.76","close":"2680.77","volume":"12504.72","vol_ccy":"1250.472","vol_ccy_quote":"3353004.55048","confirm":1},{"ts":1790416260000,"open":"2680.76","high":"2680.85","low":"2680.61","close":"2680.66","volume":"10661.74","vol_ccy":"1066.174","vol_ccy_quote":"2858109.1412","confirm":1},{"ts":1790416440000,"open":"2680.66","high":"2680.97","low":"2680.5","close":"2680.55","volume":"8624.56","vol_ccy":"862.456","vol_ccy_quote":"2311939.02463","confirm":1},{"ts":1790416620000,"open":"2680.55","high":"2681.8","low":"2680.55","close":"2681.79","volume":"9970.08","vol_ccy":"997.008","vol_ccy_quote":"2672906.55267","confirm":1},{"ts":1790416800000,"open":"2681.8","high":"2683.5","low":"2681.53","close":"2683.5","volume":"20064.09","vol_ccy":"2006.409","vol_ccy_quote":"5382094.28952","confirm":1},{"ts":1790416980000,"open":"2683.5","high":"2684.8","low":"2683.47","close":"2684.8","volume":"23801.24","vol_ccy":"2380.124","vol_ccy_quote":"6388727.91874","confirm":1},{"ts":1790417160000,"open":"2684.81","high":"2685.33","low":"2683.83","close":"2683.83","volume":"19387.68","vol_ccy":"1938.768","vol_ccy_quote":"5205034.47204","confirm":1},{"ts":1790417340000,"open":"2683.84","high":"2688.97","low":"2683.83","close":"2687.14","volume":"80032.42","vol_ccy":"8003.242","vol_ccy_quote":"21503334.82165","confirm":1},{"ts":1790417520000,"open":"2687.15","high":"2687.3","low":"2685.4","close":"2686","volume":"39418.67","vol_ccy":"3941.867","vol_ccy_quote":"10588485.85409","confirm":1},{"ts":1790417700000,"open":"2686","high":"2687.43","low":"2685.83","close":"2687.43","volume":"19923.88","vol_ccy":"1992.388","vol_ccy_quote":"5352683.36247","confirm":1},{"ts":1790417880000,"open":"2687.43","high":"2688","low":"2687.42","close":"2687.82","volume":"11399.69","vol_ccy":"1139.969","vol_ccy_quote":"3064044.4666","confirm":1},{"ts":1790418060000,"open":"2687.82","high":"2689.53","low":"2687","close":"2687.94","volume":"48151.18","vol_ccy":"4815.118","vol_ccy_quote":"12945424.83104","confirm":1},{"ts":1790418240000,"open":"2687.94","high":"2688","low":"2687","close":"2687.01","volume":"7771.08","vol_ccy":"777.108","vol_ccy_quote":"2088411.84985","confirm":1},{"ts":1790418420000,"open":"2687","high":"2687.16","low":"2686.53","close":"2687.16","volume":"7344.87","vol_ccy":"734.487","vol_ccy_quote":"1973438.17705","confirm":1},{"ts":1790418600000,"open":"2687.16","high":"2687.16","low":"2686.1","close":"2686.11","volume":"5427.73","vol_ccy":"542.773","vol_ccy_quote":"1458241.33982","confirm":1},{"ts":1790418780000,"open":"2686.11","high":"2686.54","low":"2685.34","close":"2685.44","volume":"14302.15","vol_ccy":"1430.215","vol_ccy_quote":"3841507.03592","confirm":1},{"ts":1790418960000,"open":"2685.44","high":"2686.07","low":"2685.39","close":"2685.46","volume":"5243.98","vol_ccy":"524.398","vol_ccy_quote":"1408425.24566","confirm":1},{"ts":1790419140000,"open":"2685.46","high":"2686.93","low":"2685.46","close":"2686.93","volume":"8733.81","vol_ccy":"873.381","vol_ccy_quote":"2346128.76517","confirm":1},{"ts":1790419320000,"open":"2686.93","high":"2687","low":"2685.7","close":"2686.62","volume":"13260.98","vol_ccy":"1326.098","vol_ccy_quote":"3562572.8137","confirm":1},{"ts":1790419500000,"open":"2686.63","high":"2687.51","low":"2686.39","close":"2686.86","volume":"9834.93","vol_ccy":"983.493","vol_ccy_quote":"2642501.97562","confirm":1},{"ts":1790419680000,"open":"2686.86","high":"2688","low":"2686.8","close":"2688","volume":"11956.88","vol_ccy":"1195.688","vol_ccy_quote":"3213102.33236","confirm":1},{"ts":1790419860000,"open":"2688","high":"2688","low":"2685.72","close":"2685.72","volume":"8595.47","vol_ccy":"859.547","vol_ccy_quote":"2309599.51804","confirm":1},{"ts":1790420040000,"open":"2685.72","high":"2686.6","low":"2684.55","close":"2686.09","volume":"10979.57","vol_ccy":"1097.957","vol_ccy_quote":"2948361.35296","confirm":1},{"ts":1790420220000,"open":"2686.09","high":"2686.27","low":"2686","close":"2686.27","volume":"6594.06","vol_ccy":"659.406","vol_ccy_quote":"1771243.68686","confirm":1},{"ts":1790420400000,"open":"2686.27","high":"2687","low":"2684.64","close":"2685.48","volume":"25350.45","vol_ccy":"2535.045","vol_ccy_quote":"6808481.99814","confirm":1},{"ts":1790420580000,"open":"2685.47","high":"2686.49","low":"2684.15","close":"2684.62","volume":"15320.57","vol_ccy":"1532.057","vol_ccy_quote":"4113450.97124","confirm":1},{"ts":1790420760000,"open":"2684.62","high":"2686.82","low":"2684.38","close":"2685.72","volume":"20695.1","vol_ccy":"2069.51","vol_ccy_quote":"5557785.52254","confirm":1},{"ts":1790420940000,"open":"2685.73","high":"2685.9","low":"2685.28","close":"2685.9","volume":"11070.27","vol_ccy":"1107.027","vol_ccy_quote":"2973223.12119","confirm":1},{"ts":1790421120000,"open":"2685.9","high":"2686.99","low":"2685.73","close":"2686.59","volume":"13143.17","vol_ccy":"1314.317","vol_ccy_quote":"3530515.66116","confirm":1},{"ts":1790421300000,"open":"2686.59","high":"2688.74","low":"2686.58","close":"2688.63","volume":"11639.63","vol_ccy":"1163.963","vol_ccy_quote":"3128670.53406","confirm":1},{"ts":1790421480000,"open":"2688.63","high":"2689.32","low":"2687.93","close":"2687.99","volume":"13264.2","vol_ccy":"1326.42","vol_ccy_quote":"3566265.57439","confirm":1},{"ts":1790421660000,"open":"2688","high":"2688","low":"2687.39","close":"2687.4","volume":"3588.73","vol_ccy":"358.873","vol_ccy_quote":"964577.24073","confirm":1},{"ts":1790421840000,"open":"2687.4","high":"2687.97","low":"2687.39","close":"2687.97","volume":"3004.29","vol_ccy":"300.429","vol_ccy_quote":"807417.54969","confirm":1},{"ts":1790422020000,"open":"2687.96","high":"2687.97","low":"2686.84","close":"2687.35","volume":"23563.56","vol_ccy":"2356.356","vol_ccy_quote":"6332376.45332","confirm":1},{"ts":1790422200000,"open":"2687.35","high":"2687.41","low":"2687.01","close":"2687.41","volume":"3985.72","vol_ccy":"398.572","vol_ccy_quote":"1071023.58215","confirm":1},{"ts":1790422380000,"open":"2687.41","high":"2688.94","low":"2687.4","close":"2688.94","volume":"5356.69","vol_ccy":"535.669","vol_ccy_quote":"1439960.6554","confirm":1},{"ts":1790422560000,"open":"2688.94","high":"2689","low":"2688.53","close":"2688.99","volume":"7129.67","vol_ccy":"712.967","vol_ccy_quote":"1917079.54511","confirm":1},{"ts":1790422740000,"open":"2689","high":"2689.31","low":"2688.64","close":"2688.65","volume":"10714.34","vol_ccy":"1071.434","vol_ccy_quote":"2881135.72557","confirm":1},{"ts":1790422920000,"open":"2688.65","high":"2689.42","low":"2688.64","close":"2688.98","volume":"4423.92","vol_ccy":"442.392","vol_ccy_quote":"1189624.41018","confirm":1},{"ts":1790423100000,"open":"2688.98","high":"2689.42","low":"2688.98","close":"2689.03","volume":"2593.27","vol_ccy":"259.327","vol_ccy_quote":"697396.11499","confirm":1},{"ts":1790423280000,"open":"2689.03","high":"2689.03","low":"2688.45","close":"2689","volume":"6098.55","vol_ccy":"609.855","vol_ccy_quote":"1639759.18646","confirm":1},{"ts":1790423460000,"open":"2688.99","high":"2689","low":"2688.55","close":"2688.58","volume":"7358.05","vol_ccy":"735.805","vol_ccy_quote":"1978444.12386","confirm":1},{"ts":1790423640000,"open":"2688.58","high":"2688.58","low":"2688.11","close":"2688.27","volume":"5024.71","vol_ccy":"502.471","vol_ccy_quote":"1350760.31006","confirm":1},{"ts":1790423820000,"open":"2688.28","high":"2688.28","low":"2687.49","close":"2687.83","volume":"5120.06","vol_ccy":"512.006","vol_ccy_quote":"1376237.08171","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2688.17","low":"2687.69","close":"2687.69","volume":"5022.87","vol_ccy":"502.287","vol_ccy_quote":"1350174.46369","confirm":1},{"ts":1790424180000,"open":"2687.69","high":"2687.87","low":"2686.02","close":"2687.87","volume":"18066.57","vol_ccy":"1806.657","vol_ccy_quote":"4853656.86861","confirm":1},{"ts":1790424360000,"open":"2687.86","high":"2688.94","low":"2687.85","close":"2687.85","volume":"10828.93","vol_ccy":"1082.893","vol_ccy_quote":"2911312.66865","confirm":1},{"ts":1790424540000,"open":"2687.86","high":"2688.84","low":"2686.69","close":"2686.85","volume":"12432.9","vol_ccy":"1243.29","vol_ccy_quote":"3342089.08076","confirm":1},{"ts":1790424720000,"open":"2686.84","high":"2688.39","low":"2686.84","close":"2688","volume":"13049.57","vol_ccy":"1304.957","vol_ccy_quote":"3507218.4608","confirm":1},{"ts":1790424900000,"open":"2688.01","high":"2691.34","low":"2688","close":"2690.26","volume":"28476.25","vol_ccy":"2847.625","vol_ccy_quote":"7660833.78124","confirm":1},{"ts":1790425080000,"open":"2690.26","high":"2690.71","low":"2688.62","close":"2688.63","volume":"19833.01","vol_ccy":"1983.301","vol_ccy_quote":"5335337.58832","confirm":1},{"ts":1790425260000,"open":"2688.62","high":"2689.05","low":"2688","close":"2688.99","volume":"8023.26","vol_ccy":"802.326","vol_ccy_quote":"2157051.58752","confirm":1},{"ts":1790425440000,"open":"2688.99","high":"2689.35","low":"2687.64","close":"2688.83","volume":"35498.11","vol_ccy":"3549.811","vol_ccy_quote":"9543425.31382","confirm":1},{"ts":1790425620000,"open":"2688.83","high":"2689.33","low":"2688.74","close":"2689.32","volume":"3876.43","vol_ccy":"387.643","vol_ccy_quote":"1042377.29305","confirm":1},{"ts":1790425800000,"open":"2689.32","high":"2689.69","low":"2688.6","close":"2688.92","volume":"32419.99","vol_ccy":"3241.999","vol_ccy_quote":"8718465.82553","confirm":1},{"ts":1790425980000,"open":"2688.92","high":"2689.57","low":"2688.92","close":"2689.56","volume":"4343.04","vol_ccy":"434.304","vol_ccy_quote":"1167965.59474","confirm":1},{"ts":1790426160000,"open":"2689.56","high":"2689.57","low":"2685.03","close":"2685.45","volume":"52134.93","vol_ccy":"5213.493","vol_ccy_quote":"14004649.30879","confirm":1},{"ts":1790426340000,"open":"2685.45","high":"2686.35","low":"2685","close":"2685.01","volume":"15855.12","vol_ccy":"1585.512","vol_ccy_quote":"4258096.5008","confirm":1},{"ts":1790426520000,"open":"2685","high":"2685.63","low":"2685","close":"2685.63","volume":"14507.7","vol_ccy":"1450.77","vol_ccy_quote":"3895807.59366","confirm":1},{"ts":1790426700000,"open":"2685.63","high":"2687.58","low":"2685.62","close":"2687.56","volume":"17304.18","vol_ccy":"1730.418","vol_ccy_quote":"4649515.77903","confirm":1},{"ts":1790426880000,"open":"2687.57","high":"2687.62","low":"2687.49","close":"2687.61","volume":"4207.75","vol_ccy":"420.775","vol_ccy_quote":"1130858.31924","confirm":1},{"ts":1790427060000,"open":"2687.61","high":"2687.75","low":"2687.26","close":"2687.75","volume":"7673.75","vol_ccy":"767.375","vol_ccy_quote":"2062346.4878","confirm":1},{"ts":1790427240000,"open":"2687.75","high":"2687.75","low":"2686.5","close":"2686.73","volume":"27472.64","vol_ccy":"2747.264","vol_ccy_quote":"7382072.31991","confirm":1},{"ts":1790427420000,"open":"2686.73","high":"2687.95","low":"2686.72","close":"2687.56","volume":"3494.58","vol_ccy":"349.458","vol_ccy_quote":"939203.66541","confirm":1},{"ts":1790427600000,"open":"2687.56","high":"2689.82","low":"2687.56","close":"2689.75","volume":"36309.1","vol_ccy":"3630.91","vol_ccy_quote":"9762596.30179","confirm":1},{"ts":1790427780000,"open":"2689.74","high":"2691","low":"2687.3","close":"2688.84","volume":"54651.83","vol_ccy":"5465.183","vol_ccy_quote":"14695074.03299","confirm":1},{"ts":1790427960000,"open":"2688.85","high":"2690","low":"2688.58","close":"2688.58","volume":"12700.22","vol_ccy":"1270.022","vol_ccy_quote":"3415910.74218","confirm":1},{"ts":1790428140000,"open":"2688.58","high":"2688.92","low":"2684.73","close":"2684.73","volume":"25424.18","vol_ccy":"2542.418","vol_ccy_quote":"6829244.3646","confirm":1},{"ts":1790428320000,"open":"2684.73","high":"2686.8","low":"2683.45","close":"2685.89","volume":"42269.21","vol_ccy":"4226.921","vol_ccy_quote":"11350346.12951","confirm":1},{"ts":1790428500000,"open":"2685.88","high":"2687","low":"2684.34","close":"2685.42","volume":"36726.59","vol_ccy":"3672.659","vol_ccy_quote":"9861261.21552","confirm":1},{"ts":1790428680000,"open":"2685.41","high":"2687.01","low":"2685","close":"2686.35","volume":"11888.5","vol_ccy":"1188.85","vol_ccy_quote":"3192992.12358","confirm":1},{"ts":1790428860000,"open":"2686.35","high":"2686.62","low":"2684.01","close":"2684.52","volume":"14368.88","vol_ccy":"1436.888","vol_ccy_quote":"3857791.90512","confirm":1},{"ts":1790429040000,"open":"2684.53","high":"2684.53","low":"2682.68","close":"2683.28","volume":"22842.26","vol_ccy":"2284.226","vol_ccy_quote":"6130348.48918","confirm":1},{"ts":1790429220000,"open":"2683.27","high":"2683.87","low":"2681","close":"2683.71","volume":"49875.62","vol_ccy":"4987.562","vol_ccy_quote":"13377437.01073","confirm":1},{"ts":1790429400000,"open":"2683.71","high":"2683.92","low":"2682.36","close":"2682.86","volume":"14781.21","vol_ccy":"1478.121","vol_ccy_quote":"3965844.83294","confirm":1},{"ts":1790429580000,"open":"2682.85","high":"2683.03","low":"2681.3","close":"2681.31","volume":"21544.95","vol_ccy":"2154.495","vol_ccy_quote":"5778265.09259","confirm":1},{"ts":1790429760000,"open":"2681.31","high":"2683.26","low":"2680.92","close":"2683.26","volume":"22341.05","vol_ccy":"2234.105","vol_ccy_quote":"5991896.65129","confirm":1},{"ts":1790429940000,"open":"2683.25","high":"2683.25","low":"2681.62","close":"2681.98","volume":"8807.87","vol_ccy":"880.787","vol_ccy_quote":"2362509.98229","confirm":1},{"ts":1790430120000,"open":"2681.99","high":"2682.61","low":"2681.98","close":"2682.61","volume":"5488.43","vol_ccy":"548.843","vol_ccy_quote":"1472164.07979","confirm":1},{"ts":1790430300000,"open":"2682.61","high":"2684.58","low":"2682.52","close":"2683.95","volume":"17524.72","vol_ccy":"1752.472","vol_ccy_quote":"4702692.01534","confirm":1},{"ts":1790430480000,"open":"2683.95","high":"2685.07","low":"2683.65","close":"2685.01","volume":"10202.76","vol_ccy":"1020.276","vol_ccy_quote":"2738958.98635","confirm":1},{"ts":1790430660000,"open":"2685.01","high":"2685.01","low":"2683.5","close":"2684.24","volume":"7863.14","vol_ccy":"786.314","vol_ccy_quote":"2110482.55443","confirm":1},{"ts":1790430840000,"open":"2684.24","high":"2686.27","low":"2684.23","close":"2686.26","volume":"13608.66","vol_ccy":"1360.866","vol_ccy_quote":"3654494.53783","confirm":1},{"ts":1790431020000,"open":"2686.27","high":"2686.27","low":"2685","close":"2685.71","volume":"14220.48","vol_ccy":"1422.048","vol_ccy_quote":"3818821.96625","confirm":1},{"ts":1790431200000,"open":"2685.7","high":"2685.79","low":"2684.34","close":"2685.42","volume":"13366.08","vol_ccy":"1336.608","vol_ccy_quote":"3589067.0466","confirm":1},{"ts":1790431380000,"open":"2685.42","high":"2686.49","low":"2684.89","close":"2684.9","volume":"15696.04","vol_ccy":"1569.604","vol_ccy_quote":"4215392.81057","confirm":1},{"ts":1790431560000,"open":"2684.89","high":"2685.11","low":"2684.58","close":"2685.11","volume":"3263.63","vol_ccy":"326.363","vol_ccy_quote":"876208.94246","confirm":1},{"ts":1790431740000,"open":"2685.11","high":"2686","low":"2685.1","close":"2685.85","volume":"3104.18","vol_ccy":"310.418","vol_ccy_quote":"833632.78331","confirm":1},{"ts":1790431920000,"open":"2685.86","high":"2687","low":"2685.36","close":"2687","volume":"8756.5","vol_ccy":"875.65","vol_ccy_quote":"2352402.14253","confirm":1},{"ts":1790432100000,"open":"2687","high":"2687.52","low":"2685.78","close":"2685.79","volume":"11925.33","vol_ccy":"1192.533","vol_ccy_quote":"3204365.59456","confirm":1},{"ts":1790432280000,"open":"2685.78","high":"2686.15","low":"2685.78","close":"2686.15","volume":"3173.54","vol_ccy":"317.354","vol_ccy_quote":"852440.83843","confirm":1},{"ts":1790432460000,"open":"2686.15","high":"2686.53","low":"2685.94","close":"2686.29","volume":"7421.07","vol_ccy":"742.107","vol_ccy_quote":"1993484.70749","confirm":1},{"ts":1790432640000,"open":"2686.29","high":"2686.86","low":"2686.11","close":"2686.86","volume":"4178.61","vol_ccy":"417.861","vol_ccy_quote":"1122561.25049","confirm":1},{"ts":1790432820000,"open":"2686.86","high":"2687.27","low":"2686.63","close":"2687.27","volume":"4538.8","vol_ccy":"453.88","vol_ccy_quote":"1219488.7435","confirm":1},{"ts":1790433000000,"open":"2687.26","high":"2688","low":"2686.71","close":"2687.9","volume":"8044.36","vol_ccy":"804.436","vol_ccy_quote":"2161992.89304","confirm":1},{"ts":1790433180000,"open":"2687.9","high":"2688.28","low":"2687.35","close":"2687.36","volume":"5434.5","vol_ccy":"543.45","vol_ccy_quote":"1460799.57497","confirm":1},{"ts":1790433360000,"open":"2687.36","high":"2687.6","low":"2686.88","close":"2686.88","volume":"3655.34","vol_ccy":"365.534","vol_ccy_quote":"982341.26976","confirm":1},{"ts":1790433540000,"open":"2686.88","high":"2687.43","low":"2686.36","close":"2687.43","volume":"4213.25","vol_ccy":"421.325","vol_ccy_quote":"1132029.24591","confirm":1},{"ts":1790433720000,"open":"2687.43","high":"2687.57","low":"2686.63","close":"2687.54","volume":"6289.17","vol_ccy":"628.917","vol_ccy_quote":"1690113.27269","confirm":1},{"ts":1790433900000,"open":"2687.53","high":"2687.54","low":"2686.73","close":"2687.37","volume":"7868.71","vol_ccy":"786.871","vol_ccy_quote":"2114538.17138","confirm":1},{"ts":1790434080000,"open":"2687.37","high":"2687.99","low":"2686.61","close":"2687.98","volume":"11411.89","vol_ccy":"1141.189","vol_ccy_quote":"3066496.27592","confirm":1},{"ts":1790434260000,"open":"2687.99","high":"2688","low":"2687.68","close":"2687.69","volume":"5169.56","vol_ccy":"516.956","vol_ccy_quote":"1389502.69014","confirm":1},{"ts":1790434440000,"open":"2687.68","high":"2688","low":"2687.24","close":"2688","volume":"5801.39","vol_ccy":"580.139","vol_ccy_quote":"1559260.9012","confirm":1},{"ts":1790434620000,"open":"2688","high":"2688","low":"2686.84","close":"2687.43","volume":"7827.86","vol_ccy":"782.786","vol_ccy_quote":"2103531.36665","confirm":1},{"ts":1790434800000,"open":"2687.42","high":"2687.76","low":"2687.1","close":"2687.62","volume":"6611.97","vol_ccy":"661.197","vol_ccy_quote":"1777011.57174","confirm":1},{"ts":1790434980000,"open":"2687.63","high":"2688.55","low":"2687.62","close":"2688.33","volume":"12067.55","vol_ccy":"1206.755","vol_ccy_quote":"3243884.81184","confirm":1},{"ts":1790435160000,"open":"2688.33","high":"2688.34","low":"2687.36","close":"2687.69","volume":"7309.12","vol_ccy":"730.912","vol_ccy_quote":"1964559.27497","confirm":1},{"ts":1790435340000,"open":"2687.69","high":"2688.12","low":"2687.68","close":"2688","volume":"6058.53","vol_ccy":"605.853","vol_ccy_quote":"1628509.48254","confirm":1},{"ts":1790435520000,"open":"2688","high":"2688.38","low":"2687.99","close":"2688","volume":"5362.84","vol_ccy":"536.284","vol_ccy_quote":"1441640.34152","confirm":1},{"ts":1790435700000,"open":"2688","high":"2688.88","low":"2687.99","close":"2688.61","volume":"13835.12","vol_ccy":"1383.512","vol_ccy_quote":"3719678.76892","confirm":1},{"ts":1790435880000,"open":"2688.61","high":"2688.94","low":"2688.14","close":"2688.94","volume":"12462.38","vol_ccy":"1246.238","vol_ccy_quote":"3350691.62258","confirm":1},{"ts":1790436060000,"open":"2688.93","high":"2688.94","low":"2687.99","close":"2688.3","volume":"10232.3","vol_ccy":"1023.23","vol_ccy_quote":"2750625.79713","confirm":1},{"ts":1790436240000,"open":"2688.3","high":"2689.27","low":"2688.3","close":"2688.84","volume":"14568.06","vol_ccy":"1456.806","vol_ccy_quote":"3917192.9959","confirm":1},{"ts":1790436420000,"open":"2688.84","high":"2689.6","low":"2688.84","close":"2689.34","volume":"9413.1","vol_ccy":"941.31","vol_ccy_quote":"2531576.18587","confirm":1},{"ts":1790436600000,"open":"2689.33","high":"2693.28","low":"2689.33","close":"2693.25","volume":"65911.86","vol_ccy":"6591.186","vol_ccy_quote":"17739935.45573","confirm":1},{"ts":1790436780000,"open":"2693.25","high":"2694","low":"2691.96","close":"2693.88","volume":"61028.61","vol_ccy":"6102.861","vol_ccy_quote":"16435778.1039","confirm":1},{"ts":1790436960000,"open":"2693.88","high":"2694.79","low":"2691.46","close":"2691.59","volume":"45294.9","vol_ccy":"4529.49","vol_ccy_quote":"12199000.0979","confirm":1},{"ts":1790437140000,"open":"2691.6","high":"2692.57","low":"2689.86","close":"2690.9","volume":"45614.4","vol_ccy":"4561.44","vol_ccy_quote":"12273915.70352","confirm":1},{"ts":1790437320000,"open":"2690.9","high":"2691.78","low":"2690.35","close":"2691.71","volume":"76060.89","vol_ccy":"7606.089","vol_ccy_quote":"20467721.1592","confirm":1},{"ts":1790437500000,"open":"2691.71","high":"2692","low":"2688.88","close":"2688.88","volume":"23660.82","vol_ccy":"2366.082","vol_ccy_quote":"6364613.28509","confirm":1},{"ts":1790437680000,"open":"2688.89","high":"2688.96","low":"2688.25","close":"2688.96","volume":"13359.77","vol_ccy":"1335.977","vol_ccy_quote":"3591776.03572","confirm":1},{"ts":1790437860000,"open":"2688.96","high":"2691.4","low":"2688.34","close":"2690.35","volume":"39618.65","vol_ccy":"3961.865","vol_ccy_quote":"10656975.04149","confirm":1},{"ts":1790438040000,"open":"2690.35","high":"2691.42","low":"2690.35","close":"2691.21","volume":"9298.17","vol_ccy":"929.817","vol_ccy_quote":"2502217.90291","confirm":1},{"ts":1790438220000,"open":"2691.2","high":"2691.69","low":"2691.2","close":"2691.57","volume":"11229.83","vol_ccy":"1122.983","vol_ccy_quote":"3022385.60213","confirm":1},{"ts":1790438400000,"open":"2691.57","high":"2691.7","low":"2689.52","close":"2689.9","volume":"22935.25","vol_ccy":"2293.525","vol_ccy_quote":"6170534.2415","confirm":1},{"ts":1790438580000,"open":"2689.9","high":"2690.46","low":"2689.57","close":"2690.21","volume":"8872.82","vol_ccy":"887.282","vol_ccy_quote":"2386882.80335","confirm":1},{"ts":1790438760000,"open":"2690.22","high":"2690.75","low":"2689.87","close":"2690.58","volume":"11840.26","vol_ccy":"1184.026","vol_ccy_quote":"3185398.85822","confirm":1},{"ts":1790438940000,"open":"2690.57","high":"2690.58","low":"2689.92","close":"2690","volume":"5761.9","vol_ccy":"576.19","vol_ccy_quote":"1550112.46756","confirm":1},{"ts":1790439120000,"open":"2690","high":"2690","low":"2689.99","close":"2690","volume":"3924.9","vol_ccy":"392.49","vol_ccy_quote":"1055796.47933","confirm":1},{"ts":1790439300000,"open":"2689.99","high":"2690","low":"2689.5","close":"2689.58","volume":"7244.44","vol_ccy":"724.444","vol_ccy_quote":"1948548.32311","confirm":1},{"ts":1790439480000,"open":"2689.58","high":"2690.15","low":"2688.85","close":"2688.94","volume":"9697.95","vol_ccy":"969.795","vol_ccy_quote":"2608337.84887","confirm":1},{"ts":1790439660000,"open":"2688.93","high":"2689.3","low":"2687.35","close":"2689.09","volume":"23681.11","vol_ccy":"2368.111","vol_ccy_quote":"6365951.35155","confirm":1},{"ts":1790439840000,"open":"2689.09","high":"2689.1","low":"2688.85","close":"2688.85","volume":"3303.08","vol_ccy":"330.308","vol_ccy_quote":"888169.4521","confirm":1},{"ts":1790440020000,"open":"2688.85","high":"2689.4","low":"2688","close":"2689.39","volume":"8024.66","vol_ccy":"802.466","vol_ccy_quote":"2157459.71248","confirm":1},{"ts":1790440200000,"open":"2689.39","high":"2692.63","low":"2689.39","close":"2692.63","volume":"16618.72","vol_ccy":"1661.872","vol_ccy_quote":"4472412.56118","confirm":1},{"ts":1790440380000,"open":"2692.63","high":"2692.8","low":"2692.14","close":"2692.15","volume":"13002.61","vol_ccy":"1300.261","vol_ccy_quote":"3500947.95184","confirm":1},{"ts":1790440560000,"open":"2692.16","high":"2692.16","low":"2691.68","close":"2692.1","volume":"8332.47","vol_ccy":"833.247","vol_ccy_quote":"2243088.18303","confirm":1},{"ts":1790440740000,"open":"2692.11","high":"2692.11","low":"2691.37","close":"2691.38","volume":"7133.2","vol_ccy":"713.32","vol_ccy_quote":"1920116.36361","confirm":1},{"ts":1790440920000,"open":"2691.39","high":"2691.39","low":"2691.23","close":"2691.23","volume":"4547.06","vol_ccy":"454.706","vol_ccy_quote":"1223785.33829","confirm":1},{"ts":1790441100000,"open":"2691.23","high":"2691.69","low":"2690.32","close":"2691.18","volume":"7558.49","vol_ccy":"755.849","vol_ccy_quote":"2033791.9027","confirm":1},{"ts":1790441280000,"open":"2691.18","high":"2691.19","low":"2690","close":"2690.01","volume":"7140.16","vol_ccy":"714.016","vol_ccy_quote":"1920966.33688","confirm":1},{"ts":1790441460000,"open":"2690","high":"2690.01","low":"2689.7","close":"2689.79","volume":"9816.71","vol_ccy":"981.671","vol_ccy_quote":"2640582.81093","confirm":1},{"ts":1790441640000,"open":"2689.79","high":"2690.2","low":"2689.17","close":"2689.18","volume":"6021.81","vol_ccy":"602.181","vol_ccy_quote":"1619771.51288","confirm":1},{"ts":1790441820000,"open":"2689.18","high":"2690.33","low":"2689.18","close":"2690.25","volume":"11970.53","vol_ccy":"1197.053","vol_ccy_quote":"3219743.81903","confirm":1},{"ts":1790442000000,"open":"2690.26","high":"2690.57","low":"2689.59","close":"2690","volume":"5469.96","vol_ccy":"546.996","vol_ccy_quote":"1471571.08805","confirm":1},{"ts":1790442180000,"open":"2690","high":"2690.01","low":"2688.01","close":"2688.02","volume":"7302.01","vol_ccy":"730.201","vol_ccy_quote":"1963260.35018","confirm":1},{"ts":1790442360000,"open":"2688.02","high":"2688.02","low":"2686.19","close":"2687.75","volume":"30101.21","vol_ccy":"3010.121","vol_ccy_quote":"8088427.78049","confirm":1},{"ts":1790442540000,"open":"2687.75","high":"2687.76","low":"2686.36","close":"2686.76","volume":"8863.88","vol_ccy":"886.388","vol_ccy_quote":"2381577.14874","confirm":1},{"ts":1790442720000,"open":"2686.75","high":"2687.41","low":"2686.75","close":"2687","volume":"9489.7","vol_ccy":"948.97","vol_ccy_quote":"2550120.31534","confirm":1},{"ts":1790442900000,"open":"2687","high":"2687","low":"2686","close":"2686.11","volume":"9002.37","vol_ccy":"900.237","vol_ccy_quote":"2418308.34724","confirm":1},{"ts":1790443080000,"open":"2686.1","high":"2686.58","low":"2685.5","close":"2686.44","volume":"10916.45","vol_ccy":"1091.645","vol_ccy_quote":"2932355.41443","confirm":1},{"ts":1790443260000,"open":"2686.44","high":"2686.68","low":"2685.66","close":"2686.67","volume":"6404.9","vol_ccy":"640.49","vol_ccy_quote":"1720518.53299","confirm":1},{"ts":1790443440000,"open":"2686.66","high":"2688.16","low":"2686.66","close":"2687.64","volume":"9677.21","vol_ccy":"967.721","vol_ccy_quote":"2600881.9114","confirm":1},{"ts":1790443620000,"open":"2687.64","high":"2687.83","low":"2686.87","close":"2687.04","volume":"8036.83","vol_ccy":"803.683","vol_ccy_quote":"2159905.55942","confirm":1},{"ts":1790443800000,"open":"2687.04","high":"2687.61","low":"2687.03","close":"2687.6","volume":"4471.91","vol_ccy":"447.191","vol_ccy_quote":"1201733.8089","confirm":1},{"ts":1790443980000,"open":"2687.6","high":"2687.85","low":"2686.36","close":"2687.02","volume":"9093.35","vol_ccy":"909.335","vol_ccy_quote":"2443232.93641","confirm":1},{"ts":1790444160000,"open":"2687.01","high":"2688.09","low":"2687.01","close":"2687.53","volume":"4276.03","vol_ccy":"427.603","vol_ccy_quote":"1149245.85329","confirm":1},{"ts":1790444340000,"open":"2687.53","high":"2688.16","low":"2686.48","close":"2686.48","volume":"10771.21","vol_ccy":"1077.121","vol_ccy_quote":"2894493.34876","confirm":1},{"ts":1790444520000,"open":"2686.49","high":"2688.61","low":"2686.49","close":"2688.61","volume":"11177.1","vol_ccy":"1117.71","vol_ccy_quote":"3003929.04617","confirm":1},{"ts":1790444700000,"open":"2688.61","high":"2689.05","low":"2688.3","close":"2689.05","volume":"9547.11","vol_ccy":"954.711","vol_ccy_quote":"2566850.92977","confirm":1},{"ts":1790444880000,"open":"2689.05","high":"2689.6","low":"2688.12","close":"2688.13","volume":"13606","vol_ccy":"1360.6","vol_ccy_quote":"3658834.20451","confirm":1},{"ts":1790445060000,"open":"2688.12","high":"2688.41","low":"2687.83","close":"2688.23","volume":"6206.17","vol_ccy":"620.617","vol_ccy_quote":"1668252.83545","confirm":1},{"ts":1790445240000,"open":"2688.22","high":"2689.42","low":"2688","close":"2689.42","volume":"7133.74","vol_ccy":"713.374","vol_ccy_quote":"1917665.98299","confirm":1},{"ts":1790445420000,"open":"2689.41","high":"2689.42","low":"2688.7","close":"2689.35","volume":"6798.72","vol_ccy":"679.872","vol_ccy_quote":"1828280.84834","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2689.35","low":"2687.86","close":"2688.61","volume":"5187.85","vol_ccy":"518.785","vol_ccy_quote":"1394749.76673","confirm":1},{"ts":1790445780000,"open":"2688.61","high":"2689.92","low":"2688.57","close":"2689.39","volume":"9847.9","vol_ccy":"984.79","vol_ccy_quote":"2648514.60048","confirm":1},{"ts":1790445960000,"open":"2689.39","high":"2689.77","low":"2687.43","close":"2687.52","volume":"4298.62","vol_ccy":"429.862","vol_ccy_quote":"1155593.76882","confirm":1},{"ts":1790446140000,"open":"2687.52","high":"2687.69","low":"2687.23","close":"2687.24","volume":"3525.53","vol_ccy":"352.553","vol_ccy_quote":"947487.24576","confirm":1},{"ts":1790446320000,"open":"2687.23","high":"2687.8","low":"2686.84","close":"2686.85","volume":"2901.91","vol_ccy":"290.191","vol_ccy_quote":"779890.3656","confirm":1},{"ts":1790446500000,"open":"2686.84","high":"2686.85","low":"2686.36","close":"2686.38","volume":"6229.88","vol_ccy":"622.988","vol_ccy_quote":"1673643.03883","confirm":1},{"ts":1790446680000,"open":"2686.38","high":"2686.86","low":"2686.34","close":"2686.35","volume":"4158.71","vol_ccy":"415.871","vol_ccy_quote":"1117233.71272","confirm":1},{"ts":1790446860000,"open":"2686.35","high":"2687.98","low":"2686.34","close":"2686.9","volume":"3673.42","vol_ccy":"367.342","vol_ccy_quote":"987126.66735","confirm":1},{"ts":1790447040000,"open":"2686.9","high":"2687.02","low":"2686.27","close":"2687.02","volume":"3855.9","vol_ccy":"385.59","vol_ccy_quote":"1035941.77477","confirm":1},{"ts":1790447220000,"open":"2687.01","high":"2687.26","low":"2686.69","close":"2686.7","volume":"1655.19","vol_ccy":"165.519","vol_ccy_quote":"444767.6531","confirm":1},{"ts":1790447400000,"open":"2686.7","high":"2687.11","low":"2686.69","close":"2687.11","volume":"2537.28","vol_ccy":"253.728","vol_ccy_quote":"681696.52498","confirm":1},{"ts":1790447580000,"open":"2687.11","high":"2687.41","low":"2686.36","close":"2686.38","volume":"9272.79","vol_ccy":"927.279","vol_ccy_quote":"2491410.77907","confirm":1},{"ts":1790447760000,"open":"2686.38","high":"2686.38","low":"2684.61","close":"2685.02","volume":"17709.25","vol_ccy":"1770.925","vol_ccy_quote":"4755606.9021","confirm":1},{"ts":1790447940000,"open":"2685.01","high":"2685.42","low":"2684.5","close":"2684.51","volume":"8836.27","vol_ccy":"883.627","vol_ccy_quote":"2372455.28108","confirm":1},{"ts":1790448120000,"open":"2684.52","high":"2684.52","low":"2683.05","close":"2683.33","volume":"16192.84","vol_ccy":"1619.284","vol_ccy_quote":"4345969.2809","confirm":1},{"ts":1790448300000,"open":"2683.34","high":"2683.34","low":"2682.5","close":"2682.59","volume":"20650.71","vol_ccy":"2065.071","vol_ccy_quote":"5540618.65391","confirm":1},{"ts":1790448480000,"open":"2682.58","high":"2683.3","low":"2682.58","close":"2683.02","volume":"7217.15","vol_ccy":"721.715","vol_ccy_quote":"1936375.79672","confirm":1},{"ts":1790448660000,"open":"2683.02","high":"2683.74","low":"2682.38","close":"2683.74","volume":"14124.33","vol_ccy":"1412.433","vol_ccy_quote":"3789582.52537","confirm":1},{"ts":1790448840000,"open":"2683.74","high":"2684.25","low":"2683.73","close":"2684","volume":"7969.56","vol_ccy":"796.956","vol_ccy_quote":"2139078.08826","confirm":1},{"ts":1790449020000,"open":"2684","high":"2684.01","low":"2683.64","close":"2683.77","volume":"6812.59","vol_ccy":"681.259","vol_ccy_quote":"1828362.9427","confirm":1},{"ts":1790449200000,"open":"2683.78","high":"2685.28","low":"2683.77","close":"2685.28","volume":"9401.34","vol_ccy":"940.134","vol_ccy_quote":"2524113.88391","confirm":1},{"ts":1790449380000,"open":"2685.27","high":"2685.28","low":"2684.63","close":"2684.99","volume":"8458.89","vol_ccy":"845.889","vol_ccy_quote":"2271050.32582","confirm":1},{"ts":1790449560000,"open":"2684.99","high":"2685","low":"2684.51","close":"2684.51","volume":"1708.91","vol_ccy":"170.891","vol_ccy_quote":"458799.44874","confirm":1},{"ts":1790449740000,"open":"2684.52","high":"2684.85","low":"2684.1","close":"2684.31","volume":"9142.62","vol_ccy":"914.262","vol_ccy_quote":"2454269.03765","confirm":1},{"ts":1790449920000,"open":"2684.3","high":"2684.6","low":"2684.3","close":"2684.6","volume":"2649.56","vol_ccy":"264.956","vol_ccy_quote":"711264.31317","confirm":1},{"ts":1790450100000,"open":"2684.6","high":"2684.6","low":"2684.38","close":"2684.38","volume":"1481.47","vol_ccy":"148.147","vol_ccy_quote":"397694.84359","confirm":1},{"ts":1790450280000,"open":"2684.39","high":"2684.39","low":"2682.47","close":"2682.48","volume":"13436.65","vol_ccy":"1343.665","vol_ccy_quote":"3605857.1368","confirm":1},{"ts":1790450460000,"open":"2682.47","high":"2682.83","low":"2682.47","close":"2682.83","volume":"6884","vol_ccy":"688.4","vol_ccy_quote":"1846767.40263","confirm":1},{"ts":1790450640000,"open":"2682.83","high":"2683.27","low":"2682.82","close":"2683","volume":"7246.42","vol_ccy":"724.642","vol_ccy_quote":"1944280.02827","confirm":1},{"ts":1790450820000,"open":"2683","high":"2683.01","low":"2682.01","close":"2682.02","volume":"5684","vol_ccy":"568.4","vol_ccy_quote":"1524836.95443","confirm":1},{"ts":1790451000000,"open":"2682.02","high":"2682.41","low":"2681.71","close":"2682.12","volume":"17542.64","vol_ccy":"1754.264","vol_ccy_quote":"4705035.1133","confirm":1},{"ts":1790451180000,"open":"2682.12","high":"2683.3","low":"2682.11","close":"2683.24","volume":"18140.65","vol_ccy":"1814.065","vol_ccy_quote":"4866159.86024","confirm":1},{"ts":1790451360000,"open":"2683.24","high":"2683.25","low":"2681.61","close":"2681.61","volume":"9403.8","vol_ccy":"940.38","vol_ccy_quote":"2522424.35647","confirm":1},{"ts":1790451540000,"open":"2681.61","high":"2681.94","low":"2681.61","close":"2681.77","volume":"7457.53","vol_ccy":"745.753","vol_ccy_quote":"1999944.59343","confirm":1},{"ts":1790451720000,"open":"2681.77","high":"2681.89","low":"2680.9","close":"2681.88","volume":"15804.34","vol_ccy":"1580.434","vol_ccy_quote":"4237729.4646","confirm":1},{"ts":1790451900000,"open":"2681.88","high":"2682.35","low":"2681.88","close":"2682.35","volume":"4035.35","vol_ccy":"403.535","vol_ccy_quote":"1082256.42889","confirm":1},{"ts":1790452080000,"open":"2682.36","high":"2683.13","low":"2682.36","close":"2682.5","volume":"3636.08","vol_ccy":"363.608","vol_ccy_quote":"975504.70021","confirm":1},{"ts":1790452260000,"open":"2682.5","high":"2682.91","low":"2682.24","close":"2682.76","volume":"4107.58","vol_ccy":"410.758","vol_ccy_quote":"1101836.11119","confirm":1},{"ts":1790452440000,"open":"2682.76","high":"2682.77","low":"2682.76","close":"2682.77","volume":"1352.56","vol_ccy":"135.256","vol_ccy_quote":"362860.38525","confirm":1},{"ts":1790452620000,"open":"2682.76","high":"2683.32","low":"2682.76","close":"2683.21","volume":"3912.97","vol_ccy":"391.297","vol_ccy_quote":"1049804.25887","confirm":1},{"ts":1790452800000,"open":"2683.2","high":"2683.41","low":"2682.25","close":"2683.4","volume":"7400.2","vol_ccy":"740.02","vol_ccy_quote":"1985265.46636","confirm":1},{"ts":1790452980000,"open":"2683.41","high":"2683.41","low":"2682.76","close":"2683.36","volume":"7447.46","vol_ccy":"744.746","vol_ccy_quote":"1998307.81144","confirm":1},{"ts":1790453160000,"open":"2683.35","high":"2684.18","low":"2682.29","close":"2682.29","volume":"16577.67","vol_ccy":"1657.767","vol_ccy_quote":"4447910.69456","confirm":1},{"ts":1790453340000,"open":"2682.29","high":"2682.3","low":"2680","close":"2681.44","volume":"35020.32","vol_ccy":"3502.032","vol_ccy_quote":"9387418.38814","confirm":1},{"ts":1790453520000,"open":"2681.45","high":"2681.57","low":"2680.23","close":"2680.23","volume":"12305.59","vol_ccy":"1230.559","vol_ccy_quote":"3298619.59241","confirm":1},{"ts":1790453700000,"open":"2680.24","high":"2681.28","low":"2680.01","close":"2681.21","volume":"11052.98","vol_ccy":"1105.298","vol_ccy_quote":"2962764.70511","confirm":1},{"ts":1790453880000,"open":"2681.22","high":"2681.51","low":"2680.94","close":"2680.95","volume":"4962.48","vol_ccy":"496.248","vol_ccy_quote":"1330508.72293","confirm":1},{"ts":1790454060000,"open":"2680.95","high":"2681.52","low":"2680.7","close":"2681.52","volume":"7669.58","vol_ccy":"766.958","vol_ccy_quote":"2056201.10941","confirm":1},{"ts":1790454240000,"open":"2681.52","high":"2682.82","low":"2681.51","close":"2682.18","volume":"8350.61","vol_ccy":"835.061","vol_ccy_quote":"2239707.94379","confirm":1},{"ts":1790454420000,"open":"2682.18","high":"2683.23","low":"2682.18","close":"2682.9","volume":"13045.36","vol_ccy":"1304.536","vol_ccy_quote":"3499925.78756","confirm":1},{"ts":1790454600000,"open":"2682.89","high":"2682.9","low":"2682.33","close":"2682.38","volume":"6976.43","vol_ccy":"697.643","vol_ccy_quote":"1871401.29388","confirm":1},{"ts":1790454780000,"open":"2682.38","high":"2682.95","low":"2682.38","close":"2682.5","volume":"6301.87","vol_ccy":"630.187","vol_ccy_quote":"1690641.10559","confirm":1},{"ts":1790454960000,"open":"2682.5","high":"2682.51","low":"2681.52","close":"2681.52","volume":"2927.86","vol_ccy":"292.786","vol_ccy_quote":"785298.25622","confirm":1},{"ts":1790455140000,"open":"2681.53","high":"2681.53","low":"2665.07","close":"2671.49","volume":"381241.9","vol_ccy":"38124.19","vol_ccy_quote":"101886641.08774","confirm":1},{"ts":1790455320000,"open":"2671.49","high":"2671.49","low":"2668.66","close":"2670.41","volume":"59339.43","vol_ccy":"5933.943","vol_ccy_quote":"15842671.07799","confirm":1},{"ts":1790455500000,"open":"2670.4","high":"2673.54","low":"2662.22","close":"2665.51","volume":"191463.33","vol_ccy":"19146.333","vol_ccy_quote":"51070609.20834","confirm":1},{"ts":1790455680000,"open":"2665.5","high":"2669.44","low":"2664.71","close":"2669.23","volume":"64865.74","vol_ccy":"6486.574","vol_ccy_quote":"17300004.48011","confirm":1},{"ts":1790455860000,"open":"2669.22","high":"2672.97","low":"2668.91","close":"2672.87","volume":"39205.4","vol_ccy":"3920.54","vol_ccy_quote":"10473210.41159","confirm":1},{"ts":1790456040000,"open":"2672.88","high":"2675.75","low":"2672.76","close":"2675.75","volume":"31991.09","vol_ccy":"3199.109","vol_ccy_quote":"8555531.67865","confirm":1},{"ts":1790456220000,"open":"2675.75","high":"2675.96","low":"2674.86","close":"2675.51","volume":"14252.23","vol_ccy":"1425.223","vol_ccy_quote":"3813327.5709","confirm":1},{"ts":1790456400000,"open":"2675.51","high":"2676.06","low":"2674.66","close":"2676.04","volume":"16443.56","vol_ccy":"1644.356","vol_ccy_quote":"4399185.08525","confirm":1},{"ts":1790456580000,"open":"2676.03","high":"2678.7","low":"2676.03","close":"2677.77","volume":"19155.03","vol_ccy":"1915.503","vol_ccy_quote":"5128623.688","confirm":1},{"ts":1790456760000,"open":"2677.77","high":"2677.78","low":"2676.87","close":"2677.31","volume":"8572.16","vol_ccy":"857.216","vol_ccy_quote":"2294975.00077","confirm":1},{"ts":1790456940000,"open":"2677.31","high":"2678.13","low":"2676.98","close":"2678","volume":"31858.51","vol_ccy":"3185.851","vol_ccy_quote":"8529778.47147","confirm":1},{"ts":1790457120000,"open":"2677.99","high":"2680.2","low":"2677.99","close":"2679.95","volume":"21616.17","vol_ccy":"2161.617","vol_ccy_quote":"5791719.28791","confirm":1},{"ts":1790457300000,"open":"2679.94","high":"2680.87","low":"2679.74","close":"2680.53","volume":"20362.14","vol_ccy":"2036.214","vol_ccy_quote":"5457278.54312","confirm":1},{"ts":1790457480000,"open":"2680.54","high":"2682.25","low":"2680.54","close":"2681.17","volume":"27035.62","vol_ccy":"2703.562","vol_ccy_quote":"7249842.17746","confirm":1},{"ts":1790457660000,"open":"2681.17","high":"2682","low":"2680.4","close":"2681.03","volume":"17566.5","vol_ccy":"1756.65","vol_ccy_quote":"4709663.71307","confirm":1},{"ts":1790457840000,"open":"2681.03","high":"2682.45","low":"2681.03","close":"2682.19","volume":"6897.13","vol_ccy":"689.713","vol_ccy_quote":"1849753.29973","confirm":1},{"ts":1790458020000,"open":"2682.19","high":"2686.85","low":"2682.19","close":"2686.55","volume":"64122.39","vol_ccy":"6412.239","vol_ccy_quote":"17220707.27559","confirm":1},{"ts":1790458200000,"open":"2686.54","high":"2687.79","low":"2684.56","close":"2685.83","volume":"30744.16","vol_ccy":"3074.416","vol_ccy_quote":"8257170.46457","confirm":1},{"ts":1790458380000,"open":"2685.83","high":"2694","low":"2685.53","close":"2688.67","volume":"115616.99","vol_ccy":"11561.699","vol_ccy_quote":"31103383.91027","confirm":1},{"ts":1790458560000,"open":"2688.66","high":"2688.67","low":"2686.5","close":"2686.5","volume":"19458.44","vol_ccy":"1945.844","vol_ccy_quote":"5229566.53227","confirm":1},{"ts":1790458740000,"open":"2686.5","high":"2686.6","low":"2685.07","close":"2685.71","volume":"12340.24","vol_ccy":"1234.024","vol_ccy_quote":"3314407.55501","confirm":1},{"ts":1790458920000,"open":"2685.7","high":"2686.12","low":"2685.7","close":"2685.7","volume":"9422.28","vol_ccy":"942.228","vol_ccy_quote":"2530597.91344","confirm":1},{"ts":1790459100000,"open":"2685.7","high":"2685.7","low":"2683.12","close":"2683.51","volume":"40004.35","vol_ccy":"4000.435","vol_ccy_quote":"10741277.3417","confirm":1},{"ts":1790459280000,"open":"2683.51","high":"2684.57","low":"2682.75","close":"2682.75","volume":"12256.44","vol_ccy":"1225.644","vol_ccy_quote":"3289304.70105","confirm":1},{"ts":1790459460000,"open":"2682.75","high":"2685.13","low":"2682.57","close":"2684.23","volume":"11997.6","vol_ccy":"1199.76","vol_ccy_quote":"3219847.69829","confirm":1},{"ts":1790459640000,"open":"2684.23","high":"2684.24","low":"2682.94","close":"2683.99","volume":"11083.97","vol_ccy":"1108.397","vol_ccy_quote":"2974350.13483","confirm":1},{"ts":1790459820000,"open":"2683.99","high":"2685.08","low":"2683.99","close":"2685.08","volume":"7679.86","vol_ccy":"767.986","vol_ccy_quote":"2061785.20111","confirm":1},{"ts":1790460000000,"open":"2685.07","high":"2686.86","low":"2683.93","close":"2684.5","volume":"33137.18","vol_ccy":"3313.718","vol_ccy_quote":"8897979.4729","confirm":1},{"ts":1790460180000,"open":"2684.5","high":"2688.58","low":"2683.24","close":"2688","volume":"17963.44","vol_ccy":"1796.344","vol_ccy_quote":"4826147.23242","confirm":1},{"ts":1790460360000,"open":"2688","high":"2691.3","low":"2687","close":"2687.37","volume":"82458.74","vol_ccy":"8245.874","vol_ccy_quote":"22175010.47678","confirm":1},{"ts":1790460540000,"open":"2687.36","high":"2688.74","low":"2686.76","close":"2688.71","volume":"9326.01","vol_ccy":"932.601","vol_ccy_quote":"2506482.87429","confirm":1},{"ts":1790460720000,"open":"2688.71","high":"2689.49","low":"2688.13","close":"2688.87","volume":"11302.56","vol_ccy":"1130.256","vol_ccy_quote":"3038966.81033","confirm":1},{"ts":1790460900000,"open":"2688.88","high":"2688.99","low":"2686.87","close":"2687.11","volume":"11162.86","vol_ccy":"1116.286","vol_ccy_quote":"3000232.27398","confirm":1},{"ts":1790461080000,"open":"2687.11","high":"2687.51","low":"2686.13","close":"2686.47","volume":"13604.37","vol_ccy":"1360.437","vol_ccy_quote":"3655320.86933","confirm":1},{"ts":1790461260000,"open":"2686.47","high":"2687.55","low":"2686.21","close":"2687.29","volume":"4574.92","vol_ccy":"457.492","vol_ccy_quote":"1229233.11703","confirm":1},{"ts":1790461440000,"open":"2687.29","high":"2688.96","low":"2687.29","close":"2687.66","volume":"8535.09","vol_ccy":"853.509","vol_ccy_quote":"2294507.36351","confirm":1},{"ts":1790461620000,"open":"2687.66","high":"2689.05","low":"2687.35","close":"2688.51","volume":"9803.67","vol_ccy":"980.367","vol_ccy_quote":"2635710.45538","confirm":1},{"ts":1790461800000,"open":"2688.51","high":"2688.59","low":"2687.57","close":"2687.76","volume":"15373.1","vol_ccy":"1537.31","vol_ccy_quote":"4132515.55428","confirm":1},{"ts":1790461980000,"open":"2687.76","high":"2687.76","low":"2686.93","close":"2687.39","volume":"12002.15","vol_ccy":"1200.215","vol_ccy_quote":"3225438.95775","confirm":1},{"ts":1790462160000,"open":"2687.39","high":"2687.4","low":"2686.28","close":"2686.28","volume":"12090.22","vol_ccy":"1209.022","vol_ccy_quote":"3248512.69351","confirm":1},{"ts":1790462340000,"open":"2686.28","high":"2686.6","low":"2686.07","close":"2686.07","volume":"4768.58","vol_ccy":"476.858","vol_ccy_quote":"1280970.68325","confirm":1},{"ts":1790462520000,"open":"2686.08","high":"2686.6","low":"2685.86","close":"2685.86","volume":"4767.39","vol_ccy":"476.739","vol_ccy_quote":"1280593.71611","confirm":1},{"ts":1790462700000,"open":"2685.86","high":"2686.33","low":"2685.86","close":"2686.33","volume":"3580.1","vol_ccy":"358.01","vol_ccy_quote":"961632.92797","confirm":1},{"ts":1790462880000,"open":"2686.32","high":"2687.63","low":"2686.32","close":"2687.62","volume":"5701.84","vol_ccy":"570.184","vol_ccy_quote":"1532095.30479","confirm":1},{"ts":1790463060000,"open":"2687.62","high":"2689.16","low":"2687.62","close":"2689.15","volume":"9294.34","vol_ccy":"929.434","vol_ccy_quote":"2499014.77135","confirm":1},{"ts":1790463240000,"open":"2689.15","high":"2689.16","low":"2687.23","close":"2687.64","volume":"5629.63","vol_ccy":"562.963","vol_ccy_quote":"1513422.96851","confirm":1},{"ts":1790463420000,"open":"2687.64","high":"2688","low":"2687.4","close":"2687.84","volume":"4069.28","vol_ccy":"406.928","vol_ccy_quote":"1093696.61568","confirm":1},{"ts":1790463600000,"open":"2687.85","high":"2690.42","low":"2687.84","close":"2690.42","volume":"15202.7","vol_ccy":"1520.27","vol_ccy_quote":"4089214.32851","confirm":1},{"ts":1790463780000,"open":"2690.42","high":"2692","low":"2689.7","close":"2690.46","volume":"28046.22","vol_ccy":"2804.622","vol_ccy_quote":"7548005.84736","confirm":1},{"ts":1790463960000,"open":"2690.45","high":"2690.85","low":"2690.45","close":"2690.84","volume":"4551.82","vol_ccy":"455.182","vol_ccy_quote":"1224746.84693","confirm":1},{"ts":1790464140000,"open":"2690.85","high":"2692","low":"2690.85","close":"2691.82","volume":"15545.77","vol_ccy":"1554.577","vol_ccy_quote":"4184339.08968","confirm":1},{"ts":1790464320000,"open":"2691.82","high":"2691.97","low":"2691.4","close":"2691.92","volume":"6872.9","vol_ccy":"687.29","vol_ccy_quote":"1850044.79357","confirm":1},{"ts":1790464500000,"open":"2691.93","high":"2693.75","low":"2691.75","close":"2692.28","volume":"34468.46","vol_ccy":"3446.846","vol_ccy_quote":"9280610.99109","confirm":1},{"ts":1790464680000,"open":"2692.29","high":"2693.6","low":"2691.87","close":"2693.6","volume":"9388.92","vol_ccy":"938.892","vol_ccy_quote":"2528220.47466","confirm":1},{"ts":1790464860000,"open":"2693.59","high":"2693.8","low":"2692.75","close":"2692.75","volume":"17290.39","vol_ccy":"1729.039","vol_ccy_quote":"4656512.14571","confirm":1},{"ts":1790465040000,"open":"2692.75","high":"2693","low":"2691.95","close":"2692.44","volume":"12756.2","vol_ccy":"1275.62","vol_ccy_quote":"3434639.01614","confirm":1},{"ts":1790465220000,"open":"2692.44","high":"2693.12","low":"2692.17","close":"2692.67","volume":"17227.2","vol_ccy":"1722.72","vol_ccy_quote":"4638604.29379","confirm":1},{"ts":1790465400000,"open":"2692.68","high":"2693.28","low":"2692.64","close":"2693.28","volume":"8488.41","vol_ccy":"848.841","vol_ccy_quote":"2285852.42503","confirm":1},{"ts":1790465580000,"open":"2693.27","high":"2695.32","low":"2693.27","close":"2694.82","volume":"64559.8","vol_ccy":"6455.98","vol_ccy_quote":"17396300.8707","confirm":1},{"ts":1790465760000,"open":"2694.82","high":"2694.82","low":"2693.12","close":"2693.84","volume":"11533.49","vol_ccy":"1153.349","vol_ccy_quote":"3106974.02944","confirm":1},{"ts":1790465940000,"open":"2693.84","high":"2694.22","low":"2693.12","close":"2693.12","volume":"15042.12","vol_ccy":"1504.212","vol_ccy_quote":"4052090.22102","confirm":1},{"ts":1790466120000,"open":"2693.12","high":"2693.13","low":"2691.73","close":"2691.9","volume":"17567.08","vol_ccy":"1756.708","vol_ccy_quote":"4729204.48611","confirm":1},{"ts":1790466300000,"open":"2691.89","high":"2693.26","low":"2691.89","close":"2692.99","volume":"9507.48","vol_ccy":"950.748","vol_ccy_quote":"2560038.31717","confirm":1},{"ts":1790466480000,"open":"2692.99","high":"2694.06","low":"2692.99","close":"2694.06","volume":"10483.23","vol_ccy":"1048.323","vol_ccy_quote":"2823982.87939","confirm":1},{"ts":1790466660000,"open":"2694.06","high":"2694.4","low":"2693.88","close":"2694","volume":"8376.99","vol_ccy":"837.699","vol_ccy_quote":"2256876.66472","confirm":1},{"ts":1790466840000,"open":"2694","high":"2694.72","low":"2693.99","close":"2694.64","volume":"12679.24","vol_ccy":"1267.924","vol_ccy_quote":"3416333.97655","confirm":1},{"ts":1790467020000,"open":"2694.64","high":"2695.81","low":"2694.64","close":"2694.85","volume":"50332.05","vol_ccy":"5033.205","vol_ccy_quote":"13565192.38178","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2695.22","low":"2692.84","close":"2692.93","volume":"30237.61","vol_ccy":"3023.761","vol_ccy_quote":"8145873.05078","confirm":1},{"ts":1790467380000,"open":"2692.94","high":"2693.27","low":"2692","close":"2692.25","volume":"11141.96","vol_ccy":"1114.196","vol_ccy_quote":"3000060.36547","confirm":1},{"ts":1790467560000,"open":"2692.24","high":"2692.48","low":"2692.16","close":"2692.26","volume":"6507.78","vol_ccy":"650.778","vol_ccy_quote":"1752093.97926","confirm":1},{"ts":1790467740000,"open":"2692.26","high":"2692.27","low":"2690.26","close":"2690.41","volume":"20077.93","vol_ccy":"2007.793","vol_ccy_quote":"5403194.29854","confirm":1},{"ts":1790467920000,"open":"2690.4","high":"2690.66","low":"2690.27","close":"2690.66","volume":"11427.06","vol_ccy":"1142.706","vol_ccy_quote":"3074400.51956","confirm":1},{"ts":1790468100000,"open":"2690.66","high":"2690.66","low":"2689.65","close":"2689.91","volume":"11516.02","vol_ccy":"1151.602","vol_ccy_quote":"3097875.07456","confirm":1},{"ts":1790468280000,"open":"2689.91","high":"2689.94","low":"2688.66","close":"2689.68","volume":"14336.75","vol_ccy":"1433.675","vol_ccy_quote":"3855427.67351","confirm":1},{"ts":1790468460000,"open":"2689.68","high":"2689.8","low":"2689.67","close":"2689.8","volume":"3956.45","vol_ccy":"395.645","vol_ccy_quote":"1064173.88447","confirm":1},{"ts":1790468640000,"open":"2689.8","high":"2689.8","low":"2689.23","close":"2689.8","volume":"5783.48","vol_ccy":"578.348","vol_ccy_quote":"1555587.13354","confirm":1},{"ts":1790468820000,"open":"2689.8","high":"2691.02","low":"2689.79","close":"2691.02","volume":"7643.64","vol_ccy":"764.364","vol_ccy_quote":"2056431.16582","confirm":1},{"ts":1790469000000,"open":"2691.01","high":"2692.68","low":"2691.01","close":"2692.68","volume":"12609.38","vol_ccy":"1260.938","vol_ccy_quote":"3394130.14062","confirm":1},{"ts":1790469180000,"open":"2692.68","high":"2693.88","low":"2692.43","close":"2693.88","volume":"21933.23","vol_ccy":"2193.323","vol_ccy_quote":"5906580.21559","confirm":1},{"ts":1790469360000,"open":"2693.87","high":"2694.22","low":"2693","close":"2694.22","volume":"13113.83","vol_ccy":"1311.383","vol_ccy_quote":"3532073.40207","confirm":1},{"ts":1790469540000,"open":"2694.22","high":"2694.5","low":"2694.05","close":"2694.11","volume":"13547.24","vol_ccy":"1354.724","vol_ccy_quote":"3649931.37016","confirm":1},{"ts":1790469720000,"open":"2694.1","high":"2694.11","low":"2693.5","close":"2693.5","volume":"3758.96","vol_ccy":"375.896","vol_ccy_quote":"1012533.01745","confirm":1},{"ts":1790469900000,"open":"2693.5","high":"2693.86","low":"2692.81","close":"2693.03","volume":"11711.25","vol_ccy":"1171.125","vol_ccy_quote":"3154297.53046","confirm":1},{"ts":1790470080000,"open":"2693.03","high":"2693.04","low":"2692.49","close":"2692.6","volume":"10999.69","vol_ccy":"1099.969","vol_ccy_quote":"2961834.70265","confirm":1},{"ts":1790470260000,"open":"2692.6","high":"2693.28","low":"2691.87","close":"2691.88","volume":"13356.83","vol_ccy":"1335.683","vol_ccy_quote":"3596067.62172","confirm":1},{"ts":1790470440000,"open":"2691.87","high":"2692.73","low":"2691.87","close":"2692.71","volume":"4876.12","vol_ccy":"487.612","vol_ccy_quote":"1312824.18442","confirm":1},{"ts":1790470620000,"open":"2692.71","high":"2692.72","low":"2691.87","close":"2692.19","volume":"8426.64","vol_ccy":"842.664","vol_ccy_quote":"2268639.47699","confirm":1},{"ts":1790470800000,"open":"2692.19","high":"2692.79","low":"2691.19","close":"2691.29","volume":"14905.19","vol_ccy":"1490.519","vol_ccy_quote":"4012469.69997","confirm":1},{"ts":1790470980000,"open":"2691.28","high":"2691.3","low":"2690.41","close":"2690.48","volume":"10247.98","vol_ccy":"1024.798","vol_ccy_quote":"2757731.64914","confirm":1},{"ts":1790471160000,"open":"2690.47","high":"2691.85","low":"2690.44","close":"2691.75","volume":"9542.34","vol_ccy":"954.234","vol_ccy_quote":"2567959.69428","confirm":1},{"ts":1790471340000,"open":"2691.75","high":"2694.41","low":"2691.75","close":"2694.22","volume":"18762.73","vol_ccy":"1876.273","vol_ccy_quote":"5053568.05028","confirm":1},{"ts":1790471520000,"open":"2694.22","high":"2694.4","low":"2694.01","close":"2694.4","volume":"7889.1","vol_ccy":"788.91","vol_ccy_quote":"2125426.97941","confirm":1},{"ts":1790471700000,"open":"2694.4","high":"2694.41","low":"2692.85","close":"2693.63","volume":"12781.73","vol_ccy":"1278.173","vol_ccy_quote":"3443437.48863","confirm":1},{"ts":1790471880000,"open":"2693.64","high":"2693.64","low":"2691.93","close":"2692.32","volume":"5865.3","vol_ccy":"586.53","vol_ccy_quote":"1579219.95298","confirm":1},{"ts":1790472060000,"open":"2692.32","high":"2692.58","low":"2691.94","close":"2692.12","volume":"8669","vol_ccy":"866.9","vol_ccy_quote":"2333911.23099","confirm":1},{"ts":1790472240000,"open":"2692.12","high":"2692.77","low":"2691.82","close":"2692.77","volume":"9786.61","vol_ccy":"978.661","vol_ccy_quote":"2634515.72455","confirm":1},{"ts":1790472420000,"open":"2692.77","high":"2692.77","low":"2691.25","close":"2691.42","volume":"8762.71","vol_ccy":"876.271","vol_ccy_quote":"2358643.51805","confirm":1},{"ts":1790472600000,"open":"2691.41","high":"2691.79","low":"2691.41","close":"2691.78","volume":"9371.54","vol_ccy":"937.154","vol_ccy_quote":"2522462.12557","confirm":1},{"ts":1790472780000,"open":"2691.78","high":"2692.3","low":"2689.75","close":"2691","volume":"22392.08","vol_ccy":"2239.208","vol_ccy_quote":"6025932.11301","confirm":1},{"ts":1790472960000,"open":"2691","high":"2691.14","low":"2690.99","close":"2691.14","volume":"2335.67","vol_ccy":"233.567","vol_ccy_quote":"628540.88091","confirm":1},{"ts":1790473140000,"open":"2691.14","high":"2693","low":"2691.13","close":"2693","volume":"8071.52","vol_ccy":"807.152","vol_ccy_quote":"2172774.96356","confirm":1},{"ts":1790473320000,"open":"2693","high":"2694","low":"2692.99","close":"2693.99","volume":"10856.4","vol_ccy":"1085.64","vol_ccy_quote":"2924283.55212","confirm":1},{"ts":1790473500000,"open":"2693.99","high":"2695.32","low":"2693.98","close":"2695.15","volume":"49716.5","vol_ccy":"4971.65","vol_ccy_quote":"13397539.07037","confirm":1},{"ts":1790473680000,"open":"2695.15","high":"2698.6","low":"2694.49","close":"2697.7","volume":"114917.26","vol_ccy":"11491.726","vol_ccy_quote":"30988618.85833","confirm":1},{"ts":1790473860000,"open":"2697.7","high":"2706","low":"2696.79","close":"2701.17","volume":"262465.17","vol_ccy":"26246.517","vol_ccy_quote":"70928092.968","confirm":1},{"ts":1790474040000,"open":"2701.16","high":"2703.51","low":"2700.88","close":"2700.88","volume":"48024.96","vol_ccy":"4802.496","vol_ccy_quote":"12976081.78381","confirm":1},{"ts":1790474220000,"open":"2700.88","high":"2701.18","low":"2699.46","close":"2700.33","volume":"35715.38","vol_ccy":"3571.538","vol_ccy_quote":"9644348.96467","confirm":1},{"ts":1790474400000,"open":"2700.32","high":"2701.19","low":"2698.22","close":"2698.78","volume":"42882.96","vol_ccy":"4288.296","vol_ccy_quote":"11576309.07804","confirm":1},{"ts":1790474580000,"open":"2698.79","high":"2699.14","low":"2698.22","close":"2699","volume":"12607.46","vol_ccy":"1260.746","vol_ccy_quote":"3402405.98339","confirm":1},{"ts":1790474760000,"open":"2699","high":"2701.33","low":"2698.46","close":"2701.33","volume":"39178.07","vol_ccy":"3917.807","vol_ccy_quote":"10577774.76171","confirm":1},{"ts":1790474940000,"open":"2701.32","high":"2703.74","low":"2700.62","close":"2700.63","volume":"34785.22","vol_ccy":"3478.522","vol_ccy_quote":"9400510.32971","confirm":1},{"ts":1790475120000,"open":"2700.63","high":"2701.28","low":"2699.5","close":"2701.01","volume":"22379.22","vol_ccy":"2237.922","vol_ccy_quote":"6042951.96196","confirm":1},{"ts":1790475300000,"open":"2701.02","high":"2702.4","low":"2700.89","close":"2701.9","volume":"14036.75","vol_ccy":"1403.675","vol_ccy_quote":"3791934.98761","confirm":1},{"ts":1790475480000,"open":"2701.89","high":"2702.26","low":"2700.36","close":"2702.2","volume":"15252.54","vol_ccy":"1525.254","vol_ccy_quote":"4120336.64764","confirm":1},{"ts":1790475660000,"open":"2702.19","high":"2705.65","low":"2701.77","close":"2702.29","volume":"78573.57","vol_ccy":"7857.357","vol_ccy_quote":"21240316.21181","confirm":1},{"ts":1790475840000,"open":"2702.3","high":"2703","low":"2701.88","close":"2702.22","volume":"15308.26","vol_ccy":"1530.826","vol_ccy_quote":"4136928.82147","confirm":1},{"ts":1790476020000,"open":"2702.21","high":"2703","low":"2702.21","close":"2702.66","volume":"13457.21","vol_ccy":"1345.721","vol_ccy_quote":"3636913.59252","confirm":1},{"ts":1790476200000,"open":"2702.65","high":"2703.63","low":"2701.56","close":"2701.71","volume":"15870.98","vol_ccy":"1587.098","vol_ccy_quote":"4289426.87724","confirm":1},{"ts":1790476380000,"open":"2701.71","high":"2702.21","low":"2700.71","close":"2701.01","volume":"17529.8","vol_ccy":"1752.98","vol_ccy_quote":"4735579.0937","confirm":1},{"ts":1790476560000,"open":"2701","high":"2701.01","low":"2700","close":"2700.01","volume":"9464.1","vol_ccy":"946.41","vol_ccy_quote":"2555888.2677","confirm":1},{"ts":1790476740000,"open":"2700","high":"2700.01","low":"2699.55","close":"2699.96","volume":"9818.49","vol_ccy":"981.849","vol_ccy_quote":"2650826.96603","confirm":1},{"ts":1790476920000,"open":"2699.96","high":"2699.96","low":"2699.68","close":"2699.68","volume":"9082.52","vol_ccy":"908.252","vol_ccy_quote":"2452124.50986","confirm":1},{"ts":1790477100000,"open":"2699.68","high":"2699.84","low":"2698.88","close":"2698.88","volume":"9307.06","vol_ccy":"930.706","vol_ccy_quote":"2512420.04139","confirm":1},{"ts":1790477280000,"open":"2698.88","high":"2699","low":"2697.58","close":"2698.99","volume":"24958.23","vol_ccy":"2495.823","vol_ccy_quote":"6734299.54485","confirm":1},{"ts":1790477460000,"open":"2699","high":"2699.08","low":"2697.47","close":"2697.48","volume":"19415.46","vol_ccy":"1941.546","vol_ccy_quote":"5238095.88448","confirm":1},{"ts":1790477640000,"open":"2697.48","high":"2697.48","low":"2696.35","close":"2696.81","volume":"24291.33","vol_ccy":"2429.133","vol_ccy_quote":"6551349.45143","confirm":1},{"ts":1790477820000,"open":"2696.81","high":"2696.91","low":"2696.03","close":"2696.9","volume":"13314.56","vol_ccy":"1331.456","vol_ccy_quote":"3590285.38485","confirm":1},{"ts":1790478000000,"open":"2696.9","high":"2697.52","low":"2696.9","close":"2697.51","volume":"11571.46","vol_ccy":"1157.146","vol_ccy_quote":"3121239.20289","confirm":1},{"ts":1790478180000,"open":"2697.51","high":"2699.25","low":"2697.51","close":"2699.04","volume":"19156.73","vol_ccy":"1915.673","vol_ccy_quote":"5168962.65884","confirm":1},{"ts":1790478360000,"open":"2699.03","high":"2699.4","low":"2699.01","close":"2699.4","volume":"5941.01","vol_ccy":"594.101","vol_ccy_quote":"1603554.80771","confirm":1},{"ts":1790478540000,"open":"2699.4","high":"2699.4","low":"2698.2","close":"2698.24","volume":"16083.4","vol_ccy":"1608.34","vol_ccy_quote":"4340615.59601","confirm":1},{"ts":1790478720000,"open":"2698.25","high":"2699","low":"2698.24","close":"2699","volume":"11382.42","vol_ccy":"1138.242","vol_ccy_quote":"3071767.81913","confirm":1},{"ts":1790478900000,"open":"2699","high":"2699","low":"2697.53","close":"2697.79","volume":"11506.53","vol_ccy":"1150.653","vol_ccy_quote":"3104336.46327","confirm":1},{"ts":1790479080000,"open":"2697.79","high":"2697.79","low":"2696.15","close":"2696.4","volume":"9724.56","vol_ccy":"972.456","vol_ccy_quote":"2622743.64316","confirm":1},{"ts":1790479260000,"open":"2696.4","high":"2696.5","low":"2696.14","close":"2696.49","volume":"13702.85","vol_ccy":"1370.285","vol_ccy_quote":"3694745.36979","confirm":1},{"ts":1790479440000,"open":"2696.49","high":"2696.72","low":"2695.08","close":"2695.09","volume":"23632.69","vol_ccy":"2363.269","vol_ccy_quote":"6371240.3565","confirm":1},{"ts":1790479620000,"open":"2695.09","high":"2695.34","low":"2694.6","close":"2695.29","volume":"18080.12","vol_ccy":"1808.012","vol_ccy_quote":"4872555.87193","confirm":1},{"ts":1790479800000,"open":"2695.29","high":"2696.56","low":"2695.18","close":"2696.55","volume":"12624.53","vol_ccy":"1262.453","vol_ccy_quote":"3403481.78869","confirm":1},{"ts":1790479980000,"open":"2696.55","high":"2697.15","low":"2696.03","close":"2696.04","volume":"12301.94","vol_ccy":"1230.194","vol_ccy_quote":"3317506.86367","confirm":1},{"ts":1790480160000,"open":"2696.03","high":"2696.45","low":"2695.59","close":"2696.21","volume":"6097.5","vol_ccy":"609.75","vol_ccy_quote":"1643838.69854","confirm":1},{"ts":1790480340000,"open":"2696.21","high":"2696.79","low":"2695.97","close":"2696.79","volume":"4574.81","vol_ccy":"457.481","vol_ccy_quote":"1233571.60565","confirm":1},{"ts":1790480520000,"open":"2696.79","high":"2696.79","low":"2695.86","close":"2696.42","volume":"9358.06","vol_ccy":"935.806","vol_ccy_quote":"2523220.92037","confirm":1},{"ts":1790480700000,"open":"2696.42","high":"2696.42","low":"2694.73","close":"2695.34","volume":"13372.91","vol_ccy":"1337.291","vol_ccy_quote":"3604547.70178","confirm":1},{"ts":1790480880000,"open":"2695.34","high":"2696","low":"2695.24","close":"2695.24","volume":"6100.78","vol_ccy":"610.078","vol_ccy_quote":"1644593.12011","confirm":1},{"ts":1790481060000,"open":"2695.24","high":"2695.81","low":"2695.01","close":"2695.81","volume":"4817.73","vol_ccy":"481.773","vol_ccy_quote":"1298610.31211","confirm":1},{"ts":1790481240000,"open":"2695.81","high":"2695.9","low":"2695.23","close":"2695.9","volume":"11215.5","vol_ccy":"1121.55","vol_ccy_quote":"3023270.59721","confirm":1},{"ts":1790481420000,"open":"2695.9","high":"2696.24","low":"2695.49","close":"2695.5","volume":"9327.2","vol_ccy":"932.72","vol_ccy_quote":"2514653.19483","confirm":1},{"ts":1790481600000,"open":"2695.49","high":"2695.82","low":"2694.25","close":"2694.29","volume":"17195.61","vol_ccy":"1719.561","vol_ccy_quote":"4633854.37107","confirm":1},{"ts":1790481780000,"open":"2694.29","high":"2694.49","low":"2693.61","close":"2694.4","volume":"15558.07","vol_ccy":"1555.807","vol_ccy_quote":"4191365.35602","confirm":1},{"ts":1790481960000,"open":"2694.41","high":"2696.46","low":"2694.13","close":"2695.49","volume":"12191.26","vol_ccy":"1219.126","vol_ccy_quote":"3286188.91094","confirm":1},{"ts":1790482140000,"open":"2695.5","high":"2697.88","low":"2695.08","close":"2697.87","volume":"9634.12","vol_ccy":"963.412","vol_ccy_quote":"2597679.40391","confirm":1},{"ts":1790482320000,"open":"2697.87","high":"2698.84","low":"2697.87","close":"2698.13","volume":"17002.51","vol_ccy":"1700.251","vol_ccy_quote":"4587963.00038","confirm":1},{"ts":1790482500000,"open":"2698.14","high":"2698.68","low":"2696.99","close":"2697","volume":"17385.71","vol_ccy":"1738.571","vol_ccy_quote":"4690487.14959","confirm":1},{"ts":1790482680000,"open":"2696.99","high":"2697","low":"2695.82","close":"2696.58","volume":"8177.37","vol_ccy":"817.737","vol_ccy_quote":"2205139.70444","confirm":1},{"ts":1790482860000,"open":"2696.58","high":"2698.29","low":"2696.11","close":"2696.11","volume":"16646.08","vol_ccy":"1664.608","vol_ccy_quote":"4490131.52016","confirm":1},{"ts":1790483040000,"open":"2696.11","high":"2696.65","low":"2696","close":"2696","volume":"10575.56","vol_ccy":"1057.556","vol_ccy_quote":"2851551.48403","confirm":1},{"ts":1790483220000,"open":"2696","high":"2696.08","low":"2694.51","close":"2694.52","volume":"18327.69","vol_ccy":"1832.769","vol_ccy_quote":"4939734.82462","confirm":1},{"ts":1790483400000,"open":"2694.52","high":"2694.52","low":"2693.07","close":"2693.08","volume":"23851.66","vol_ccy":"2385.166","vol_ccy_quote":"6424736.52289","confirm":1},{"ts":1790483580000,"open":"2693.08","high":"2693.53","low":"2692.24","close":"2693.27","volume":"27381.8","vol_ccy":"2738.18","vol_ccy_quote":"7373268.50445","confirm":1},{"ts":1790483760000,"open":"2693.27","high":"2693.27","low":"2691.67","close":"2691.96","volume":"19640.72","vol_ccy":"1964.072","vol_ccy_quote":"5288037.20703","confirm":1},{"ts":1790483940000,"open":"2691.97","high":"2691.97","low":"2691.42","close":"2691.49","volume":"11071.15","vol_ccy":"1107.115","vol_ccy_quote":"2980027.97266","confirm":1},{"ts":1790484120000,"open":"2691.49","high":"2691.87","low":"2690.28","close":"2690.28","volume":"12381.29","vol_ccy":"1238.129","vol_ccy_quote":"3331939.37044","confirm":1},{"ts":1790484300000,"open":"2690.29","high":"2692.33","low":"2690.28","close":"2692.24","volume":"34571.92","vol_ccy":"3457.192","vol_ccy_quote":"9303245.98976","confirm":1},{"ts":1790484480000,"open":"2692.24","high":"2692.24","low":"2691.23","close":"2691.24","volume":"8308.35","vol_ccy":"830.835","vol_ccy_quote":"2236614.96225","confirm":1},{"ts":1790484660000,"open":"2691.23","high":"2691.61","low":"2691.23","close":"2691.3","volume":"7107.41","vol_ccy":"710.741","vol_ccy_quote":"1912930.43096","confirm":1},{"ts":1790484840000,"open":"2691.3","high":"2691.6","low":"2691.29","close":"2691.59","volume":"3490.05","vol_ccy":"349.005","vol_ccy_quote":"939351.41494","confirm":1},{"ts":1790485020000,"open":"2691.6","high":"2691.6","low":"2690.92","close":"2691.08","volume":"6324","vol_ccy":"632.4","vol_ccy_quote":"1702115.5489","confirm":1},{"ts":1790485200000,"open":"2691.08","high":"2692.96","low":"2690.95","close":"2692.73","volume":"16107.13","vol_ccy":"1610.713","vol_ccy_quote":"4335576.3062","confirm":1},{"ts":1790485380000,"open":"2692.74","high":"2693.89","low":"2692.42","close":"2693.89","volume":"18001.44","vol_ccy":"1800.144","vol_ccy_quote":"4848359.12184","confirm":1},{"ts":1790485560000,"open":"2693.89","high":"2694.57","low":"2693.89","close":"2694.56","volume":"14296.02","vol_ccy":"1429.602","vol_ccy_quote":"3851736.54321","confirm":1},{"ts":1790485740000,"open":"2694.56","high":"2694.84","low":"2694.18","close":"2694.18","volume":"7604.26","vol_ccy":"760.426","vol_ccy_quote":"2049038.55357","confirm":1},{"ts":1790485920000,"open":"2694.19","high":"2694.6","low":"2693.75","close":"2694.19","volume":"4190.29","vol_ccy":"419.029","vol_ccy_quote":"1128893.29029","confirm":1},{"ts":1790486100000,"open":"2694.18","high":"2694.4","low":"2693.65","close":"2693.7","volume":"7722.42","vol_ccy":"772.242","vol_ccy_quote":"2080526.08681","confirm":1},{"ts":1790486280000,"open":"2693.69","high":"2695","low":"2693.69","close":"2694.64","volume":"7126.02","vol_ccy":"712.602","vol_ccy_quote":"1920226.09712","confirm":1},{"ts":1790486460000,"open":"2694.64","high":"2695.6","low":"2694.64","close":"2695.58","volume":"9919.78","vol_ccy":"991.978","vol_ccy_quote":"2673665.24001","confirm":1},{"ts":1790486640000,"open":"2695.58","high":"2696.14","low":"2695.42","close":"2695.85","volume":"8156.64","vol_ccy":"815.664","vol_ccy_quote":"2198859.90314","confirm":1},{"ts":1790486820000,"open":"2695.85","high":"2695.86","low":"2695.49","close":"2695.49","volume":"6512.1","vol_ccy":"651.21","vol_ccy_quote":"1755429.30159","confirm":1},{"ts":1790487000000,"open":"2695.49","high":"2697.19","low":"2695.3","close":"2697.19","volume":"20736.91","vol_ccy":"2073.691","vol_ccy_quote":"5591108.27561","confirm":1},{"ts":1790487180000,"open":"2697.19","high":"2700.96","low":"2697.19","close":"2700.95","volume":"48607.33","vol_ccy":"4860.733","vol_ccy_quote":"13119521.14071","confirm":1},{"ts":1790487360000,"open":"2700.96","high":"2711.7","low":"2700.73","close":"2707.99","volume":"292556.24","vol_ccy":"29255.624","vol_ccy_quote":"79203376.05501","confirm":1},{"ts":1790487540000,"open":"2707.99","high":"2708.29","low":"2702.15","close":"2702.64","volume":"88083.54","vol_ccy":"8808.354","vol_ccy_quote":"23825165.35358","confirm":1},{"ts":1790487720000,"open":"2702.65","high":"2704.33","low":"2702.57","close":"2703.86","volume":"21405.21","vol_ccy":"2140.521","vol_ccy_quote":"5786109.33775","confirm":1},{"ts":1790487900000,"open":"2703.87","high":"2706.86","low":"2703.8","close":"2704.85","volume":"36615.18","vol_ccy":"3661.518","vol_ccy_quote":"9904639.35951","confirm":1},{"ts":1790488080000,"open":"2704.84","high":"2705.82","low":"2704.34","close":"2704.34","volume":"17035.39","vol_ccy":"1703.539","vol_ccy_quote":"4608691.61047","confirm":1},{"ts":1790488260000,"open":"2704.34","high":"2704.35","low":"2703.33","close":"2703.33","volume":"14011.09","vol_ccy":"1401.109","vol_ccy_quote":"3788339.24579","confirm":1},{"ts":1790488440000,"open":"2703.33","high":"2703.63","low":"2703.08","close":"2703.63","volume":"10635.35","vol_ccy":"1063.535","vol_ccy_quote":"2875078.44538","confirm":1},{"ts":1790488620000,"open":"2703.62","high":"2703.83","low":"2703.35","close":"2703.43","volume":"12172.93","vol_ccy":"1217.293","vol_ccy_quote":"3291078.35211","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2705.48","low":"2703.42","close":"2705.48","volume":"14566.36","vol_ccy":"1456.636","vol_ccy_quote":"3939383.86641","confirm":1},{"ts":1790488980000,"open":"2705.47","high":"2706","low":"2704.73","close":"2705.64","volume":"14809.06","vol_ccy":"1480.906","vol_ccy_quote":"4006788.29656","confirm":1},{"ts":1790489160000,"open":"2705.64","high":"2707.55","low":"2705.63","close":"2707.4","volume":"24739.42","vol_ccy":"2473.942","vol_ccy_quote":"6696542.91935","confirm":1},{"ts":1790489340000,"open":"2707.4","high":"2709.86","low":"2707.32","close":"2708.17","volume":"49639.68","vol_ccy":"4963.968","vol_ccy_quote":"13443832.65223","confirm":1},{"ts":1790489520000,"open":"2708.18","high":"2708.8","low":"2708.02","close":"2708.02","volume":"15634.49","vol_ccy":"1563.449","vol_ccy_quote":"4234568.66621","confirm":1},{"ts":1790489700000,"open":"2708.03","high":"2708.03","low":"2706.5","close":"2707.81","volume":"28021.63","vol_ccy":"2802.163","vol_ccy_quote":"7586178.17206","confirm":1},{"ts":1790489880000,"open":"2707.81","high":"2709.98","low":"2707.63","close":"2709.6","volume":"27771.48","vol_ccy":"2777.148","vol_ccy_quote":"7523020.48991","confirm":1},{"ts":1790490060000,"open":"2709.59","high":"2709.6","low":"2707.58","close":"2709.48","volume":"19463","vol_ccy":"1946.3","vol_ccy_quote":"5272029.7751","confirm":1},{"ts":1790490240000,"open":"2709.47","high":"2709.6","low":"2708.46","close":"2708.72","volume":"13581.3","vol_ccy":"1358.13","vol_ccy_quote":"3679100.81646","confirm":1},{"ts":1790490420000,"open":"2708.73","high":"2710.32","low":"2707.72","close":"2707.73","volume":"36467.87","vol_ccy":"3646.787","vol_ccy_quote":"9879460.10148","confirm":1},{"ts":1790490600000,"open":"2707.73","high":"2708.34","low":"2705.39","close":"2705.61","volume":"63372.52","vol_ccy":"6337.252","vol_ccy_quote":"17154501.42339","confirm":1},{"ts":1790490780000,"open":"2705.6","high":"2706.91","low":"2705","close":"2706.91","volume":"14221.43","vol_ccy":"1422.143","vol_ccy_quote":"3848013.44452","confirm":1},{"ts":1790490960000,"open":"2706.91","high":"2707.87","low":"2706.72","close":"2707.04","volume":"7787.16","vol_ccy":"778.716","vol_ccy_quote":"2108132.12916","confirm":1},{"ts":1790491140000,"open":"2707.04","high":"2707.04","low":"2705.33","close":"2706","volume":"9443.49","vol_ccy":"944.349","vol_ccy_quote":"2555618.49637","confirm":1},{"ts":1790491320000,"open":"2706","high":"2706.21","low":"2705.1","close":"2706.2","volume":"4783.34","vol_ccy":"478.334","vol_ccy_quote":"1294254.00656","confirm":1},{"ts":1790491500000,"open":"2706.21","high":"2706.45","low":"2705.82","close":"2706.08","volume":"11002.66","vol_ccy":"1100.266","vol_ccy_quote":"2977409.79846","confirm":1},{"ts":1790491680000,"open":"2706.09","high":"2706.35","low":"2705","close":"2705","volume":"18975.54","vol_ccy":"1897.554","vol_ccy_quote":"5134103.17667","confirm":1},{"ts":1790491860000,"open":"2705","high":"2706.12","low":"2704.86","close":"2705.81","volume":"23166.99","vol_ccy":"2316.699","vol_ccy_quote":"6267394.34556","confirm":1},{"ts":1790492040000,"open":"2705.81","high":"2706","low":"2705.39","close":"2705.45","volume":"6927.91","vol_ccy":"692.791","vol_ccy_quote":"1874515.48513","confirm":1},{"ts":1790492220000,"open":"2705.45","high":"2705.95","low":"2704.63","close":"2705.95","volume":"6409.47","vol_ccy":"640.947","vol_ccy_quote":"1733999.92162","confirm":1},{"ts":1790492400000,"open":"2705.95","high":"2707.32","low":"2705.39","close":"2707.31","volume":"14201.95","vol_ccy":"1420.195","vol_ccy_quote":"3843655.65705","confirm":1},{"ts":1790492580000,"open":"2707.31","high":"2707.97","low":"2706.72","close":"2706.88","volume":"10930.81","vol_ccy":"1093.081","vol_ccy_quote":"2959571.51043","confirm":1},{"ts":1790492760000,"open":"2706.87","high":"2706.88","low":"2705.51","close":"2705.54","volume":"6883.61","vol_ccy":"688.361","vol_ccy_quote":"1862607.01702","confirm":1},{"ts":1790492940000,"open":"2705.53","high":"2706.16","low":"2704.95","close":"2705.56","volume":"16472.4","vol_ccy":"1647.24","vol_ccy_quote":"4456712.18257","confirm":1},{"ts":1790493120000,"open":"2705.56","high":"2705.56","low":"2704.31","close":"2705.25","volume":"13682.24","vol_ccy":"1368.224","vol_ccy_quote":"3700740.93032","confirm":1},{"ts":1790493300000,"open":"2705.26","high":"2706.51","low":"2704.82","close":"2704.83","volume":"17121.61","vol_ccy":"1712.161","vol_ccy_quote":"4632904.68652","confirm":1},{"ts":1790493480000,"open":"2704.82","high":"2705.09","low":"2704.36","close":"2705.09","volume":"12992.99","vol_ccy":"1299.299","vol_ccy_quote":"3514429.72041","confirm":1},{"ts":1790493660000,"open":"2705.1","high":"2705.91","low":"2704.99","close":"2705.9","volume":"4784.37","vol_ccy":"478.437","vol_ccy_quote":"1294335.93763","confirm":1},{"ts":1790493840000,"open":"2705.91","high":"2706.51","low":"2705.41","close":"2706.01","volume":"6673.2","vol_ccy":"667.32","vol_ccy_quote":"1805807.5804","confirm":1},{"ts":1790494020000,"open":"2706.01","high":"2706.84","low":"2705.82","close":"2706.62","volume":"6045.59","vol_ccy":"604.559","vol_ccy_quote":"1636194.66598","confirm":1},{"ts":1790494200000,"open":"2706.61","high":"2708.58","low":"2706.61","close":"2708.57","volume":"12747.07","vol_ccy":"1274.707","vol_ccy_quote":"3451008.32577","confirm":1},{"ts":1790494380000,"open":"2708.58","high":"2710.69","low":"2708.57","close":"2709.18","volume":"44740.89","vol_ccy":"4474.089","vol_ccy_quote":"12123373.77284","confirm":1},{"ts":1790494560000,"open":"2709.18","high":"2709.3","low":"2707.87","close":"2708.34","volume":"14623.59","vol_ccy":"1462.359","vol_ccy_quote":"3960643.17699","confirm":1},{"ts":1790494740000,"open":"2708.35","high":"2714.74","low":"2708.34","close":"2711.13","volume":"103331.06","vol_ccy":"10333.106","vol_ccy_quote":"28022976.99367","confirm":1},{"ts":1790494920000,"open":"2711.13","high":"2711.63","low":"2710.55","close":"2710.69","volume":"20494.14","vol_ccy":"2049.414","vol_ccy_quote":"5555989.24659","confirm":1},{"ts":1790495100000,"open":"2710.69","high":"2711.94","low":"2710.67","close":"2711.93","volume":"15730.19","vol_ccy":"1573.019","vol_ccy_quote":"4264367.40526","confirm":1},{"ts":1790495280000,"open":"2711.94","high":"2716.66","low":"2711.93","close":"2714.78","volume":"88098.14","vol_ccy":"8809.814","vol_ccy_quote":"23915181.33463","confirm":1},{"ts":1790495460000,"open":"2714.78","high":"2715","low":"2711.57","close":"2711.69","volume":"45654.28","vol_ccy":"4565.428","vol_ccy_quote":"12389231.28894","confirm":1},{"ts":1790495640000,"open":"2711.69","high":"2714.74","low":"2711.21","close":"2713.46","volume":"43263.53","vol_ccy":"4326.353","vol_ccy_quote":"11735358.04574","confirm":1},{"ts":1790495820000,"open":"2713.45","high":"2717.88","low":"2713.1","close":"2717.14","volume":"118669.67","vol_ccy":"11866.967","vol_ccy_quote":"32235047.81632","confirm":1},{"ts":1790496000000,"open":"2717.14","high":"2717.72","low":"2713.74","close":"2715.93","volume":"71556.43","vol_ccy":"7155.643","vol_ccy_quote":"19429334.65197","confirm":1},{"ts":1790496180000,"open":"2715.92","high":"2717.28","low":"2714.48","close":"2716.45","volume":"35153.47","vol_ccy":"3515.347","vol_ccy_quote":"9547033.46589","confirm":1},{"ts":1790496360000,"open":"2716.44","high":"2717.88","low":"2715.91","close":"2717.67","volume":"40772.07","vol_ccy":"4077.207","vol_ccy_quote":"11079692.78096","confirm":1},{"ts":1790496540000,"open":"2717.66","high":"2719.4","low":"2717.06","close":"2719","volume":"94559.32","vol_ccy":"9455.932","vol_ccy_quote":"25704692.75335","confirm":1},{"ts":1790496720000,"open":"2719","high":"2719.43","low":"2715.61","close":"2716.68","volume":"52601.93","vol_ccy":"5260.193","vol_ccy_quote":"14291390.78046","confirm":1},{"ts":1790496900000,"open":"2716.68","high":"2718.19","low":"2715.86","close":"2717","volume":"23705.42","vol_ccy":"2370.542","vol_ccy_quote":"6440907.05447","confirm":1},{"ts":1790497080000,"open":"2717.01","high":"2717.53","low":"2713.06","close":"2717.53","volume":"90766.85","vol_ccy":"9076.685","vol_ccy_quote":"24638878.59078","confirm":1},{"ts":1790497260000,"open":"2717.53","high":"2718.86","low":"2714.86","close":"2715","volume":"55097.33","vol_ccy":"5509.733","vol_ccy_quote":"14971284.42041","confirm":1},{"ts":1790497440000,"open":"2714.99","high":"2716.13","low":"2714.38","close":"2715.82","volume":"18988.07","vol_ccy":"1898.807","vol_ccy_quote":"5155534.85016","confirm":1},{"ts":1790497620000,"open":"2715.81","high":"2715.82","low":"2714.44","close":"2715.46","volume":"15134.4","vol_ccy":"1513.44","vol_ccy_quote":"4109077.4093","confirm":1},{"ts":1790497800000,"open":"2715.45","high":"2718.13","low":"2714.48","close":"2717.99","volume":"24660.61","vol_ccy":"2466.061","vol_ccy_quote":"6698185.38972","confirm":1},{"ts":1790497980000,"open":"2718","high":"2724.2","low":"2716.41","close":"2716.46","volume":"226040.46","vol_ccy":"22604.046","vol_ccy_quote":"61498887.43204","confirm":1},{"ts":1790498160000,"open":"2716.46","high":"2717.54","low":"2716.02","close":"2716.51","volume":"33136.84","vol_ccy":"3313.684","vol_ccy_quote":"9002324.61097","confirm":1},{"ts":1790498340000,"open":"2716.5","high":"2717.74","low":"2715.18","close":"2715.24","volume":"20631.49","vol_ccy":"2063.149","vol_ccy_quote":"5603326.03527","confirm":1},{"ts":1790498520000,"open":"2715.24","high":"2715.25","low":"2714.24","close":"2714.99","volume":"32589.4","vol_ccy":"3258.94","vol_ccy_quote":"8846849.56697","confirm":1},{"ts":1790498700000,"open":"2715","high":"2715.18","low":"2712.49","close":"2713.58","volume":"46176.9","vol_ccy":"4617.69","vol_ccy_quote":"12529848.60613","confirm":1},{"ts":1790498880000,"open":"2713.58","high":"2714.81","low":"2713.57","close":"2714.51","volume":"13828.13","vol_ccy":"1382.813","vol_ccy_quote":"3753518.59","confirm":1},{"ts":1790499060000,"open":"2714.5","high":"2715.4","low":"2714.5","close":"2715.15","volume":"13030.38","vol_ccy":"1303.038","vol_ccy_quote":"3537988.41868","confirm":1},{"ts":1790499240000,"open":"2715.16","high":"2715.16","low":"2712.46","close":"2713.36","volume":"23999.77","vol_ccy":"2399.977","vol_ccy_quote":"6513094.77599","confirm":1},{"ts":1790499420000,"open":"2713.36","high":"2713.77","low":"2712.61","close":"2713.04","volume":"17572.68","vol_ccy":"1757.268","vol_ccy_quote":"4767853.02059","confirm":1},{"ts":1790499600000,"open":"2713.03","high":"2713.1","low":"2710.96","close":"2711.18","volume":"47779.88","vol_ccy":"4777.988","vol_ccy_quote":"12957567.71752","confirm":1},{"ts":1790499780000,"open":"2711.18","high":"2711.94","low":"2710.43","close":"2710.55","volume":"19041.2","vol_ccy":"1904.12","vol_ccy_quote":"5162391.43599","confirm":1},{"ts":1790499960000,"open":"2710.56","high":"2710.56","low":"2707.14","close":"2707.22","volume":"68150.01","vol_ccy":"6815.001","vol_ccy_quote":"18459823.90683","confirm":1},{"ts":1790500140000,"open":"2707.22","high":"2707.22","low":"2704.18","close":"2707.17","volume":"141702.02","vol_ccy":"14170.202","vol_ccy_quote":"38345034.41245","confirm":1},{"ts":1790500320000,"open":"2707.17","high":"2708.4","low":"2707.02","close":"2708.33","volume":"43514.83","vol_ccy":"4351.483","vol_ccy_quote":"11783248.13232","confirm":1},{"ts":1790500500000,"open":"2708.33","high":"2709","low":"2707.06","close":"2708.25","volume":"18797.69","vol_ccy":"1879.769","vol_ccy_quote":"5090847.95549","confirm":1},{"ts":1790500680000,"open":"2708.25","high":"2709.61","low":"2708","close":"2708.19","volume":"14674.34","vol_ccy":"1467.434","vol_ccy_quote":"3974844.67136","confirm":1},{"ts":1790500860000,"open":"2708.19","high":"2709.37","low":"2708.18","close":"2708.99","volume":"14143.99","vol_ccy":"1414.399","vol_ccy_quote":"3831203.56392","confirm":1},{"ts":1790501040000,"open":"2708.99","high":"2710.42","low":"2708.98","close":"2709.74","volume":"16152.36","vol_ccy":"1615.236","vol_ccy_quote":"4377205.12848","confirm":1},{"ts":1790501220000,"open":"2709.74","high":"2710.13","low":"2708.32","close":"2709.79","volume":"14357.22","vol_ccy":"1435.722","vol_ccy_quote":"3889909.37528","confirm":1},{"ts":1790501400000,"open":"2709.79","high":"2712.12","low":"2709.78","close":"2710.73","volume":"48745.64","vol_ccy":"4874.564","vol_ccy_quote":"13215558.57685","confirm":1},{"ts":1790501580000,"open":"2710.74","high":"2712.18","low":"2710.17","close":"2710.35","volume":"17172.15","vol_ccy":"1717.215","vol_ccy_quote":"4656458.68143","confirm":1},{"ts":1790501760000,"open":"2710.36","high":"2712.01","low":"2710.35","close":"2712.01","volume":"10662.17","vol_ccy":"1066.217","vol_ccy_quote":"2890466.70738","confirm":1},{"ts":1790501940000,"open":"2712","high":"2712.67","low":"2711.8","close":"2712.64","volume":"8848.91","vol_ccy":"884.891","vol_ccy_quote":"2400228.24996","confirm":1},{"ts":1790502120000,"open":"2712.64","high":"2712.71","low":"2711.73","close":"2712.71","volume":"13288.11","vol_ccy":"1328.811","vol_ccy_quote":"3604090.80478","confirm":1},{"ts":1790502300000,"open":"2712.71","high":"2715.8","low":"2712.71","close":"2713.84","volume":"38825.66","vol_ccy":"3882.566","vol_ccy_quote":"10539456.83381","confirm":1},{"ts":1790502480000,"open":"2713.84","high":"2715.6","low":"2713.84","close":"2715.13","volume":"30701.71","vol_ccy":"3070.171","vol_ccy_quote":"8335769.57239","confirm":1},{"ts":1790502660000,"open":"2715.13","high":"2716.29","low":"2712.87","close":"2712.98","volume":"29290.97","vol_ccy":"2929.097","vol_ccy_quote":"7952121.84887","confirm":1},{"ts":1790502840000,"open":"2712.98","high":"2713.6","low":"2712.17","close":"2713.49","volume":"26833.24","vol_ccy":"2683.324","vol_ccy_quote":"7279268.10964","confirm":1},{"ts":1790503020000,"open":"2713.49","high":"2715","low":"2713.19","close":"2715","volume":"12798.54","vol_ccy":"1279.854","vol_ccy_quote":"3473342.78894","confirm":1},{"ts":1790503200000,"open":"2714.99","high":"2715","low":"2712.88","close":"2714.56","volume":"17203.53","vol_ccy":"1720.353","vol_ccy_quote":"4669540.15509","confirm":1},{"ts":1790503380000,"open":"2714.57","high":"2714.81","low":"2712.45","close":"2712.76","volume":"16531.62","vol_ccy":"1653.162","vol_ccy_quote":"4486048.83521","confirm":1},{"ts":1790503560000,"open":"2712.76","high":"2714.62","low":"2712.53","close":"2714.62","volume":"14930.98","vol_ccy":"1493.098","vol_ccy_quote":"4050949.18606","confirm":1},{"ts":1790503740000,"open":"2714.61","high":"2716.52","low":"2714.45","close":"2716.24","volume":"20353.58","vol_ccy":"2035.358","vol_ccy_quote":"5526992.63898","confirm":1},{"ts":1790503920000,"open":"2716.25","high":"2716.67","low":"2715.12","close":"2715.99","volume":"24895.3","vol_ccy":"2489.53","vol_ccy_quote":"6761983.04645","confirm":1},{"ts":1790504100000,"open":"2716","high":"2718.52","low":"2714.88","close":"2715.21","volume":"52142.87","vol_ccy":"5214.287","vol_ccy_quote":"14167187.07601","confirm":1},{"ts":1790504280000,"open":"2715.22","high":"2715.31","low":"2712.31","close":"2712.59","volume":"31356.9","vol_ccy":"3135.69","vol_ccy_quote":"8508346.41516","confirm":1},{"ts":1790504460000,"open":"2712.59","high":"2713.31","low":"2711.71","close":"2713.05","volume":"18086.56","vol_ccy":"1808.656","vol_ccy_quote":"4905896.34827","confirm":1},{"ts":1790504640000,"open":"2713.05","high":"2713.38","low":"2711.22","close":"2711.57","volume":"11718.47","vol_ccy":"1171.847","vol_ccy_quote":"3178200.48827","confirm":1},{"ts":1790504820000,"open":"2711.58","high":"2712.42","low":"2710.22","close":"2710.81","volume":"15078.15","vol_ccy":"1507.815","vol_ccy_quote":"4088282.17661","confirm":1},{"ts":1790505000000,"open":"2710.8","high":"2710.81","low":"2709.43","close":"2709.43","volume":"41347.5","vol_ccy":"4134.75","vol_ccy_quote":"11205493.50326","confirm":1},{"ts":1790505180000,"open":"2709.44","high":"2709.89","low":"2709.34","close":"2709.85","volume":"18642.86","vol_ccy":"1864.286","vol_ccy_quote":"5051439.96771","confirm":1},{"ts":1790505360000,"open":"2709.85","high":"2709.85","low":"2708.64","close":"2708.99","volume":"20363.64","vol_ccy":"2036.364","vol_ccy_quote":"5516652.13386","confirm":1},{"ts":1790505540000,"open":"2709","high":"2709","low":"2708.75","close":"2708.94","volume":"8841.92","vol_ccy":"884.192","vol_ccy_quote":"2395199.20983","confirm":1},{"ts":1790505720000,"open":"2708.93","high":"2708.94","low":"2708.1","close":"2708.25","volume":"10709.75","vol_ccy":"1070.975","vol_ccy_quote":"2900720.48903","confirm":1},{"ts":1790505900000,"open":"2708.24","high":"2708.44","low":"2708.13","close":"2708.15","volume":"6405.31","vol_ccy":"640.531","vol_ccy_quote":"1734749.16682","confirm":1},{"ts":1790506080000,"open":"2708.15","high":"2711.46","low":"2708.14","close":"2709","volume":"70383.65","vol_ccy":"7038.365","vol_ccy_quote":"19074520.75015","confirm":1},{"ts":1790506260000,"open":"2709","high":"2709.01","low":"2707.69","close":"2707.69","volume":"13959.79","vol_ccy":"1395.979","vol_ccy_quote":"3780676.51784","confirm":1},{"ts":1790506440000,"open":"2707.69","high":"2709","low":"2707.69","close":"2708.6","volume":"11352.51","vol_ccy":"1135.251","vol_ccy_quote":"3074510.80443","confirm":1},{"ts":1790506620000,"open":"2708.6","high":"2709.02","low":"2708.21","close":"2709.01","volume":"10550.28","vol_ccy":"1055.028","vol_ccy_quote":"2857525.03991","confirm":1},{"ts":1790506800000,"open":"2709.01","high":"2709.01","low":"2708.14","close":"2708.51","volume":"14653.23","vol_ccy":"1465.323","vol_ccy_quote":"3968918.36484","confirm":1},{"ts":1790506980000,"open":"2708.51","high":"2708.85","low":"2707.6","close":"2708.85","volume":"11832.51","vol_ccy":"1183.251","vol_ccy_quote":"3204142.44645","confirm":1},{"ts":1790507160000,"open":"2708.85","high":"2709.01","low":"2708.1","close":"2709.01","volume":"6946.11","vol_ccy":"694.611","vol_ccy_quote":"1881274.32893","confirm":1},{"ts":1790507340000,"open":"2709.01","high":"2710.68","low":"2709.01","close":"2709.23","volume":"12281.36","vol_ccy":"1228.136","vol_ccy_quote":"3328103.70323","confirm":1},{"ts":1790507520000,"open":"2709.23","high":"2710.48","low":"2709","close":"2709","volume":"14046.93","vol_ccy":"1404.693","vol_ccy_quote":"3806556.05186","confirm":1},{"ts":1790507700000,"open":"2709","high":"2709.01","low":"2707","close":"2707","volume":"15172.86","vol_ccy":"1517.286","vol_ccy_quote":"4108952.49726","confirm":1},{"ts":1790507880000,"open":"2707","high":"2707.53","low":"2706.8","close":"2706.85","volume":"16564.71","vol_ccy":"1656.471","vol_ccy_quote":"4484168.19488","confirm":1},{"ts":1790508060000,"open":"2706.84","high":"2708.8","low":"2706.84","close":"2708.8","volume":"8888.45","vol_ccy":"888.845","vol_ccy_quote":"2406768.70504","confirm":1},{"ts":1790508240000,"open":"2708.79","high":"2710","low":"2708.79","close":"2709.98","volume":"16573.26","vol_ccy":"1657.326","vol_ccy_quote":"4490188.07234","confirm":1},{"ts":1790508420000,"open":"2709.98","high":"2710.23","low":"2708.32","close":"2708.32","volume":"11584.13","vol_ccy":"1158.413","vol_ccy_quote":"3138997.41598","confirm":1},{"ts":1790508600000,"open":"2708.33","high":"2709","low":"2708.21","close":"2708.21","volume":"6944.58","vol_ccy":"694.458","vol_ccy_quote":"1881027.80282","confirm":1},{"ts":1790508780000,"open":"2708.21","high":"2708.22","low":"2706.5","close":"2706.67","volume":"16059.92","vol_ccy":"1605.992","vol_ccy_quote":"4347417.53395","confirm":1},{"ts":1790508960000,"open":"2706.67","high":"2707.4","low":"2706.03","close":"2706.5","volume":"8125.11","vol_ccy":"812.511","vol_ccy_quote":"2199334.87946","confirm":1},{"ts":1790509140000,"open":"2706.5","high":"2708","low":"2706.12","close":"2707.63","volume":"8286.25","vol_ccy":"828.625","vol_ccy_quote":"2243328.53815","confirm":1},{"ts":1790509320000,"open":"2707.62","high":"2708.58","low":"2707.62","close":"2708.53","volume":"8352.71","vol_ccy":"835.271","vol_ccy_quote":"2261739.14839","confirm":1},{"ts":1790509500000,"open":"2708.52","high":"2708.52","low":"2706.25","close":"2706.35","volume":"9747.33","vol_ccy":"974.733","vol_ccy_quote":"2638743.08141","confirm":1},{"ts":1790509680000,"open":"2706.35","high":"2707.29","low":"2706.15","close":"2707.29","volume":"10843.78","vol_ccy":"1084.378","vol_ccy_quote":"2934814.7463","confirm":1},{"ts":1790509860000,"open":"2707.28","high":"2709.11","low":"2707.28","close":"2709.11","volume":"12069.43","vol_ccy":"1206.943","vol_ccy_quote":"3268888.49723","confirm":1},{"ts":1790510040000,"open":"2709.11","high":"2709.71","low":"2709.11","close":"2709.65","volume":"15563.51","vol_ccy":"1556.351","vol_ccy_quote":"4216953.30053","confirm":1},{"ts":1790510220000,"open":"2709.65","high":"2709.82","low":"2708","close":"2708.63","volume":"21830.75","vol_ccy":"2183.075","vol_ccy_quote":"5914105.43503","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2711.37","low":"2708.63","close":"2711.36","volume":"15622.4","vol_ccy":"1562.24","vol_ccy_quote":"4234047.92272","confirm":1},{"ts":1790510580000,"open":"2711.36","high":"2713.13","low":"2711.31","close":"2712.94","volume":"24660.12","vol_ccy":"2466.012","vol_ccy_quote":"6688541.6887","confirm":1},{"ts":1790510760000,"open":"2712.94","high":"2713.2","low":"2712.31","close":"2712.77","volume":"15539.11","vol_ccy":"1553.911","vol_ccy_quote":"4215480.54386","confirm":1},{"ts":1790510940000,"open":"2712.77","high":"2713.68","low":"2712.76","close":"2712.76","volume":"15391.9","vol_ccy":"1539.19","vol_ccy_quote":"4176230.64144","confirm":1},{"ts":1790511120000,"open":"2712.77","high":"2714.38","low":"2712.76","close":"2714.2","volume":"17230.54","vol_ccy":"1723.054","vol_ccy_quote":"4676208.15676","confirm":1},{"ts":1790511300000,"open":"2714.19","high":"2716.67","low":"2714.08","close":"2714.08","volume":"37602.38","vol_ccy":"3760.238","vol_ccy_quote":"10210463.07697","confirm":1},{"ts":1790511480000,"open":"2714.08","high":"2714.08","low":"2712.77","close":"2712.77","volume":"22145.02","vol_ccy":"2214.502","vol_ccy_quote":"6008773.79185","confirm":1},{"ts":1790511660000,"open":"2712.77","high":"2713.58","low":"2712.64","close":"2712.64","volume":"8412.29","vol_ccy":"841.229","vol_ccy_quote":"2282249.77671","confirm":1},{"ts":1790511840000,"open":"2712.64","high":"2712.96","low":"2711.42","close":"2712.49","volume":"14758.47","vol_ccy":"1475.847","vol_ccy_quote":"4003156.98322","confirm":1},{"ts":1790512020000,"open":"2712.49","high":"2712.5","low":"2712.02","close":"2712.49","volume":"4455.91","vol_ccy":"445.591","vol_ccy_quote":"1208581.04916","confirm":1},{"ts":1790512200000,"open":"2712.49","high":"2713.33","low":"2711.69","close":"2713.32","volume":"10054.07","vol_ccy":"1005.407","vol_ccy_quote":"2726974.41896","confirm":1},{"ts":1790512380000,"open":"2713.33","high":"2714","low":"2713.32","close":"2714","volume":"7426.66","vol_ccy":"742.666","vol_ccy_quote":"2015376.95505","confirm":1},{"ts":1790512560000,"open":"2713.99","high":"2714.67","low":"2712.92","close":"2712.92","volume":"9005.77","vol_ccy":"900.577","vol_ccy_quote":"2443949.23922","confirm":1},{"ts":1790512740000,"open":"2712.93","high":"2714.4","low":"2712.92","close":"2714.32","volume":"31313.11","vol_ccy":"3131.311","vol_ccy_quote":"8497120.26828","confirm":1},{"ts":1790512920000,"open":"2714.31","high":"2714.31","low":"2713.5","close":"2713.5","volume":"2986.72","vol_ccy":"298.672","vol_ccy_quote":"810576.9147","confirm":1},{"ts":1790513100000,"open":"2713.5","high":"2714.24","low":"2712.64","close":"2713","volume":"10263.53","vol_ccy":"1026.353","vol_ccy_quote":"2785065.80011","confirm":1},{"ts":1790513280000,"open":"2713","high":"2713.01","low":"2712.58","close":"2712.69","volume":"4056.08","vol_ccy":"405.608","vol_ccy_quote":"1100301.35191","confirm":1},{"ts":1790513460000,"open":"2712.69","high":"2712.7","low":"2711.64","close":"2711.73","volume":"5851.53","vol_ccy":"585.153","vol_ccy_quote":"1587119.44587","confirm":1},{"ts":1790513640000,"open":"2711.73","high":"2712","low":"2708.85","close":"2708.85","volume":"17627.25","vol_ccy":"1762.725","vol_ccy_quote":"4777348.19356","confirm":1},{"ts":1790513820000,"open":"2708.85","high":"2709.14","low":"2705.93","close":"2705.93","volume":"35889.69","vol_ccy":"3588.969","vol_ccy_quote":"9717703.45635","confirm":1},{"ts":1790514000000,"open":"2705.93","high":"2705.94","low":"2697.31","close":"2704.55","volume":"271906.64","vol_ccy":"27190.664","vol_ccy_quote":"73452953.98723","confirm":1},{"ts":1790514180000,"open":"2704.54","high":"2705.31","low":"2700.46","close":"2701.76","volume":"52336.75","vol_ccy":"5233.675","vol_ccy_quote":"14142944.96017","confirm":1},{"ts":1790514360000,"open":"2701.76","high":"2704.56","low":"2699.45","close":"2703.54","volume":"52861.32","vol_ccy":"5286.132","vol_ccy_quote":"14285516.03327","confirm":1},{"ts":1790514540000,"open":"2703.54","high":"2704","low":"2702","close":"2702.35","volume":"23915.66","vol_ccy":"2391.566","vol_ccy_quote":"6464732.3513","confirm":1},{"ts":1790514720000,"open":"2702.35","high":"2702.36","low":"2696.26","close":"2698.12","volume":"86665.87","vol_ccy":"8666.587","vol_ccy_quote":"23390785.57684","confirm":1},{"ts":1790514900000,"open":"2698.13","high":"2701.98","low":"2697.75","close":"2701.98","volume":"38375.16","vol_ccy":"3837.516","vol_ccy_quote":"10359494.21082","confirm":1},{"ts":1790515080000,"open":"2701.98","high":"2703.31","low":"2701.1","close":"2703.28","volume":"24116.1","vol_ccy":"2411.61","vol_ccy_quote":"6517083.05813","confirm":1},{"ts":1790515260000,"open":"2703.27","high":"2705.26","low":"2702.82","close":"2704.53","volume":"25465.07","vol_ccy":"2546.507","vol_ccy_quote":"6886333.54031","confirm":1},{"ts":1790515440000,"open":"2704.52","high":"2706.2","low":"2704.52","close":"2706.12","volume":"19793.68","vol_ccy":"1979.368","vol_ccy_quote":"5355481.46408","confirm":1},{"ts":1790515620000,"open":"2706.12","high":"2708.67","low":"2706.12","close":"2708.32","volume":"26849.96","vol_ccy":"2684.996","vol_ccy_quote":"7269861.79181","confirm":1},{"ts":1790515800000,"open":"2708.32","high":"2712.96","low":"2708.31","close":"2711.96","volume":"92251.03","vol_ccy":"9225.103","vol_ccy_quote":"25006769.21901","confirm":1},{"ts":1790515980000,"open":"2711.97","high":"2714.38","low":"2707.85","close":"2708.62","volume":"79891.6","vol_ccy":"7989.16","vol_ccy_quote":"21657661.16155","confirm":1},{"ts":1790516160000,"open":"2708.63","high":"2709.74","low":"2703.11","close":"2703.34","volume":"54186.18","vol_ccy":"5418.618","vol_ccy_quote":"14664862.77184","confirm":1},{"ts":1790516340000,"open":"2703.34","high":"2704.94","low":"2702.71","close":"2703.41","volume":"25253.22","vol_ccy":"2525.322","vol_ccy_quote":"6827958.51995","confirm":1},{"ts":1790516520000,"open":"2703.41","high":"2703.67","low":"2701.78","close":"2702.14","volume":"20155.14","vol_ccy":"2015.514","vol_ccy_quote":"5447322.11893","confirm":1},{"ts":1790516700000,"open":"2702.14","high":"2704.49","low":"2700.32","close":"2704.29","volume":"55990.17","vol_ccy":"5599.017","vol_ccy_quote":"15131976.19505","confirm":1},{"ts":1790516880000,"open":"2704.3","high":"2706.33","low":"2704.3","close":"2705.2","volume":"18446.4","vol_ccy":"1844.64","vol_ccy_quote":"4990954.99758","confirm":1},{"ts":1790517060000,"open":"2705.2","high":"2705.23","low":"2704.33","close":"2704.61","volume":"13513.38","vol_ccy":"1351.338","vol_ccy_quote":"3655144.07907","confirm":1},{"ts":1790517240000,"open":"2704.62","high":"2706.39","low":"2704.62","close":"2706.39","volume":"14021.58","vol_ccy":"1402.158","vol_ccy_quote":"3793487.47619","confirm":1},{"ts":1790517420000,"open":"2706.38","high":"2708.63","low":"2706.38","close":"2708.51","volume":"21226.31","vol_ccy":"2122.631","vol_ccy_quote":"5747135.35602","confirm":1},{"ts":1790517600000,"open":"2708.51","high":"2709.15","low":"2704.06","close":"2706.83","volume":"31536.2","vol_ccy":"3153.62","vol_ccy_quote":"8536592.95132","confirm":1},{"ts":1790517780000,"open":"2706.82","high":"2706.83","low":"2702.83","close":"2705","volume":"23245.96","vol_ccy":"2324.596","vol_ccy_quote":"6286284.76954","confirm":1},{"ts":1790517960000,"open":"2705","high":"2707.93","low":"2705","close":"2707.4","volume":"11561.36","vol_ccy":"1156.136","vol_ccy_quote":"3129408.55647","confirm":1},{"ts":1790518140000,"open":"2707.4","high":"2708.82","low":"2705.21","close":"2705.91","volume":"27160.02","vol_ccy":"2716.002","vol_ccy_quote":"7354190.33465","confirm":1},{"ts":1790518320000,"open":"2705.92","high":"2706.1","low":"2705.38","close":"2705.75","volume":"7303.07","vol_ccy":"730.307","vol_ccy_quote":"1975926.57725","confirm":1},{"ts":1790518500000,"open":"2705.74","high":"2706.74","low":"2704.65","close":"2705.27","volume":"15817.42","vol_ccy":"1581.742","vol_ccy_quote":"4279437.59573","confirm":1},{"ts":1790518680000,"open":"2705.26","high":"2706","low":"2700.76","close":"2700.77","volume":"38504.43","vol_ccy":"3850.443","vol_ccy_quote":"10407230.66787","confirm":1},{"ts":1790518860000,"open":"2700.76","high":"2701.47","low":"2695.02","close":"2695.43","volume":"132682.43","vol_ccy":"13268.243","vol_ccy_quote":"35803939.59651","confirm":1},{"ts":1790519040000,"open":"2695.43","high":"2698.35","low":"2694.24","close":"2695.07","volume":"111598.03","vol_ccy":"11159.803","vol_ccy_quote":"30089948.25406","confirm":1},{"ts":1790519220000,"open":"2695.06","high":"2695.07","low":"2686.37","close":"2689.52","volume":"263048.86","vol_ccy":"26304.886","vol_ccy_quote":"70777136.79662","confirm":1},{"ts":1790519400000,"open":"2689.52","high":"2693.84","low":"2688.01","close":"2693.04","volume":"114043.54","vol_ccy":"11404.354","vol_ccy_quote":"30689016.32019","confirm":1},{"ts":1790519580000,"open":"2693.04","high":"2693.92","low":"2688.68","close":"2690.35","volume":"49585.61","vol_ccy":"4958.561","vol_ccy_quote":"13348686.22476","confirm":1},{"ts":1790519760000,"open":"2690.34","high":"2692","low":"2686","close":"2687.64","volume":"80703.69","vol_ccy":"8070.369","vol_ccy_quote":"21695373.4205","confirm":1},{"ts":1790519940000,"open":"2687.64","high":"2689.97","low":"2684.46","close":"2688.01","volume":"116224.51","vol_ccy":"11622.451","vol_ccy_quote":"31238694.52972","confirm":1},{"ts":1790520120000,"open":"2688.02","high":"2690.6","low":"2687.85","close":"2689.4","volume":"38908.07","vol_ccy":"3890.807","vol_ccy_quote":"10465066.18662","confirm":1},{"ts":1790520300000,"open":"2689.4","high":"2690.91","low":"2687.11","close":"2687.11","volume":"29142.23","vol_ccy":"2914.223","vol_ccy_quote":"7837092.33409","confirm":1},{"ts":1790520480000,"open":"2687.1","high":"2687.73","low":"2680.05","close":"2687.32","volume":"148695.84","vol_ccy":"14869.584","vol_ccy_quote":"39904726.45289","confirm":1},{"ts":1790520660000,"open":"2687.32","high":"2688.5","low":"2685.39","close":"2687.09","volume":"36203.34","vol_ccy":"3620.334","vol_ccy_quote":"9728497.09083","confirm":1},{"ts":1790520840000,"open":"2687.09","high":"2688.24","low":"2686","close":"2686.76","volume":"24895.1","vol_ccy":"2489.51","vol_ccy_quote":"6690473.1258","confirm":1},{"ts":1790521020000,"open":"2686.76","high":"2688.56","low":"2686.2","close":"2686.68","volume":"39315.85","vol_ccy":"3931.585","vol_ccy_quote":"10564172.53202","confirm":1},{"ts":1790521200000,"open":"2686.69","high":"2687.68","low":"2680.8","close":"2686.49","volume":"94395.2","vol_ccy":"9439.52","vol_ccy_quote":"25338181.16927","confirm":1},{"ts":1790521380000,"open":"2686.49","high":"2687.65","low":"2680.62","close":"2682.66","volume":"73679.32","vol_ccy":"7367.932","vol_ccy_quote":"19770510.48907","confirm":1},{"ts":1790521560000,"open":"2682.67","high":"2687","low":"2681.51","close":"2686.28","volume":"55230.1","vol_ccy":"5523.01","vol_ccy_quote":"14831178.37315","confirm":1},{"ts":1790521740000,"open":"2686.27","high":"2687.5","low":"2686.27","close":"2686.39","volume":"34433.42","vol_ccy":"3443.342","vol_ccy_quote":"9251914.33007","confirm":1},{"ts":1790521920000,"open":"2686.39","high":"2686.85","low":"2685.34","close":"2686.83","volume":"22599.89","vol_ccy":"2259.989","vol_ccy_quote":"6070815.34307","confirm":1},{"ts":1790522100000,"open":"2686.84","high":"2692.84","low":"2686.77","close":"2689.59","volume":"127237.79","vol_ccy":"12723.779","vol_ccy_quote":"34226826.79222","confirm":1},{"ts":1790522280000,"open":"2689.58","high":"2690.57","low":"2688.8","close":"2689.13","volume":"21171.56","vol_ccy":"2117.156","vol_ccy_quote":"5694295.82827","confirm":1},{"ts":1790522460000,"open":"2689.14","high":"2690.56","low":"2687.5","close":"2690.2","volume":"42965.17","vol_ccy":"4296.517","vol_ccy_quote":"11552442.66111","confirm":1},{"ts":1790522640000,"open":"2690.2","high":"2690.21","low":"2685.02","close":"2685.02","volume":"42552.43","vol_ccy":"4255.243","vol_ccy_quote":"11434539.25923","confirm":1},{"ts":1790522820000,"open":"2685.03","high":"2688.85","low":"2683.27","close":"2688.84","volume":"38717.05","vol_ccy":"3871.705","vol_ccy_quote":"10397992.50625","confirm":1},{"ts":1790523000000,"open":"2688.84","high":"2691.65","low":"2687.05","close":"2688.99","volume":"70270","vol_ccy":"7027","vol_ccy_quote":"18895697.47001","confirm":1},{"ts":1790523180000,"open":"2689","high":"2689.05","low":"2686.39","close":"2686.87","volume":"18043.48","vol_ccy":"1804.348","vol_ccy_quote":"4849517.07851","confirm":1},{"ts":1790523360000,"open":"2686.86","high":"2688.66","low":"2686.37","close":"2687.35","volume":"12483.91","vol_ccy":"1248.391","vol_ccy_quote":"3354826.7165","confirm":1},{"ts":1790523540000,"open":"2687.35","high":"2688.17","low":"2686.85","close":"2686.98","volume":"13204.37","vol_ccy":"1320.437","vol_ccy_quote":"3548349.14539","confirm":1},{"ts":1790523720000,"open":"2686.97","high":"2688.14","low":"2686.16","close":"2686.24","volume":"18069.28","vol_ccy":"1806.928","vol_ccy_quote":"4855792.20479","confirm":1},{"ts":1790523900000,"open":"2686.24","high":"2689.99","low":"2686.24","close":"2689.98","volume":"16412.61","vol_ccy":"1641.261","vol_ccy_quote":"4411778.29353","confirm":1},{"ts":1790524080000,"open":"2689.99","high":"2689.99","low":"2688.89","close":"2688.89","volume":"20040.09","vol_ccy":"2004.009","vol_ccy_quote":"5389579.10331","confirm":1},{"ts":1790524260000,"open":"2688.88","high":"2691.52","low":"2688.57","close":"2688.57","volume":"43592.72","vol_ccy":"4359.272","vol_ccy_quote":"11728265.47113","confirm":1},{"ts":1790524440000,"open":"2688.57","high":"2690.28","low":"2688","close":"2689.21","volume":"26039.72","vol_ccy":"2603.972","vol_ccy_quote":"7002290.70184","confirm":1},{"ts":1790524620000,"open":"2689.21","high":"2690.48","low":"2688.14","close":"2688.85","volume":"23067.39","vol_ccy":"2306.739","vol_ccy_quote":"6204219.97165","confirm":1},{"ts":1790524800000,"open":"2688.85","high":"2690.02","low":"2688.02","close":"2688.45","volume":"16110.63","vol_ccy":"1611.063","vol_ccy_quote":"4332309.05955","confirm":1},{"ts":1790524980000,"open":"2688.44","high":"2691.91","low":"2688.12","close":"2691.24","volume":"32104.43","vol_ccy":"3210.443","vol_ccy_quote":"8638500.19211","confirm":1},{"ts":1790525160000,"open":"2691.24","high":"2692.99","low":"2691.24","close":"2692.79","volume":"30760.9","vol_ccy":"3076.09","vol_ccy_quote":"8281129.87235","confirm":1},{"ts":1790525340000,"open":"2692.79","high":"2692.79","low":"2690.27","close":"2690.85","volume":"17428.81","vol_ccy":"1742.881","vol_ccy_quote":"4690883.82344","confirm":1},{"ts":1790525520000,"open":"2690.84","high":"2691.85","low":"2690.67","close":"2691.85","volume":"7462.57","vol_ccy":"746.257","vol_ccy_quote":"2008337.14629","confirm":1},{"ts":1790525700000,"open":"2691.84","high":"2692.24","low":"2689.7","close":"2690.24","volume":"20078.67","vol_ccy":"2007.867","vol_ccy_quote":"5402961.8952","confirm":1},{"ts":1790525880000,"open":"2690.25","high":"2693.55","low":"2690.24","close":"2693.55","volume":"26584.77","vol_ccy":"2658.477","vol_ccy_quote":"7158056.81186","confirm":1},{"ts":1790526060000,"open":"2693.54","high":"2695.77","low":"2691.13","close":"2692.06","volume":"69388.33","vol_ccy":"6938.833","vol_ccy_quote":"18691089.72113","confirm":1},{"ts":1790526240000,"open":"2692.06","high":"2692.56","low":"2690.6","close":"2690.6","volume":"11155.57","vol_ccy":"1115.557","vol_ccy_quote":"3002435.07338","confirm":1},{"ts":1790526420000,"open":"2690.6","high":"2690.87","low":"2689.31","close":"2689.48","volume":"27715.72","vol_ccy":"2771.572","vol_ccy_quote":"7455668.31171","confirm":1},{"ts":1790526600000,"open":"2689.48","high":"2689.49","low":"2686","close":"2688.65","volume":"64328.98","vol_ccy":"6432.898","vol_ccy_quote":"17286766.3149","confirm":1},{"ts":1790526780000,"open":"2688.66","high":"2689.35","low":"2685.02","close":"2685.31","volume":"32407.86","vol_ccy":"3240.786","vol_ccy_quote":"8708714.76488","confirm":1},{"ts":1790526960000,"open":"2685.32","high":"2687.5","low":"2684.13","close":"2685.65","volume":"27071.85","vol_ccy":"2707.185","vol_ccy_quote":"7269917.24055","confirm":1},{"ts":1790527140000,"open":"2685.65","high":"2686.91","low":"2685.65","close":"2686.36","volume":"17209.58","vol_ccy":"1720.958","vol_ccy_quote":"4623032.57719","confirm":1},{"ts":1790527320000,"open":"2686.36","high":"2686.36","low":"2683.37","close":"2684.53","volume":"22707.51","vol_ccy":"2270.751","vol_ccy_quote":"6096183.50596","confirm":1},{"ts":1790527500000,"open":"2684.53","high":"2686.94","low":"2684.52","close":"2686.04","volume":"29929.03","vol_ccy":"2992.903","vol_ccy_quote":"8038281.48137","confirm":1},{"ts":1790527680000,"open":"2686.04","high":"2686.49","low":"2685","close":"2685.11","volume":"17007.79","vol_ccy":"1700.779","vol_ccy_quote":"4567912.07327","confirm":1},{"ts":1790527860000,"open":"2685.11","high":"2686.81","low":"2684.86","close":"2686.31","volume":"12228.65","vol_ccy":"1222.865","vol_ccy_quote":"3284507.86845","confirm":1},{"ts":1790528040000,"open":"2686.31","high":"2686.31","low":"2684.59","close":"2685.24","volume":"5783.03","vol_ccy":"578.303","vol_ccy_quote":"1552985.76883","confirm":1},{"ts":1790528220000,"open":"2685.23","high":"2686.27","low":"2684.77","close":"2685.49","volume":"6954.64","vol_ccy":"695.464","vol_ccy_quote":"1867706.91627","confirm":1},{"ts":1790528400000,"open":"2685.48","high":"2687.36","low":"2684.59","close":"2687.36","volume":"15943.59","vol_ccy":"1594.359","vol_ccy_quote":"4281581.24486","confirm":1},{"ts":1790528580000,"open":"2687.35","high":"2688.35","low":"2687.35","close":"2688.19","volume":"10470.74","vol_ccy":"1047.074","vol_ccy_quote":"2814606.85819","confirm":1},{"ts":1790528760000,"open":"2688.19","high":"2688.77","low":"2684.25","close":"2686.63","volume":"21396.57","vol_ccy":"2139.657","vol_ccy_quote":"5749352.00534","confirm":1},{"ts":1790528940000,"open":"2686.62","high":"2687.67","low":"2685.86","close":"2686.19","volume":"8793.05","vol_ccy":"879.305","vol_ccy_quote":"2362413.84562","confirm":1},{"ts":1790529120000,"open":"2686.2","high":"2687.29","low":"2686.19","close":"2687.29","volume":"4487.31","vol_ccy":"448.731","vol_ccy_quote":"1205654.54859","confirm":1},{"ts":1790529300000,"open":"2687.28","high":"2689.19","low":"2687.28","close":"2688.51","volume":"19308.62","vol_ccy":"1930.862","vol_ccy_quote":"5191092.522","confirm":1},{"ts":1790529480000,"open":"2688.5","high":"2688.58","low":"2687.58","close":"2687.86","volume":"5228.6","vol_ccy":"522.86","vol_ccy_quote":"1405520.94737","confirm":1},{"ts":1790529660000,"open":"2687.86","high":"2688.15","low":"2687.12","close":"2687.41","volume":"8321.36","vol_ccy":"832.136","vol_ccy_quote":"2236407.0583","confirm":1},{"ts":1790529840000,"open":"2687.41","high":"2687.43","low":"2685.53","close":"2687.09","volume":"18545.03","vol_ccy":"1854.503","vol_ccy_quote":"4982076.40447","confirm":1},{"ts":1790530020000,"open":"2687.1","high":"2687.1","low":"2685.19","close":"2685.26","volume":"10521.16","vol_ccy":"1052.116","vol_ccy_quote":"2825815.41065","confirm":1},{"ts":1790530200000,"open":"2685.26","high":"2688.27","low":"2685.26","close":"2686.66","volume":"21532.17","vol_ccy":"2153.217","vol_ccy_quote":"5785729.3479","confirm":1},{"ts":1790530380000,"open":"2686.66","high":"2688","low":"2686.51","close":"2687.88","volume":"5123.66","vol_ccy":"512.366","vol_ccy_quote":"1377064.02478","confirm":1},{"ts":1790530560000,"open":"2687.88","high":"2688.58","low":"2685.86","close":"2686.76","volume":"11638.74","vol_ccy":"1163.874","vol_ccy_quote":"3127947.66933","confirm":1},{"ts":1790530740000,"open":"2686.76","high":"2687.5","low":"2686.44","close":"2686.5","volume":"5539.42","vol_ccy":"553.942","vol_ccy_quote":"1488351.15811","confirm":1},{"ts":1790530920000,"open":"2686.51","high":"2687.1","low":"2686.21","close":"2687.1","volume":"6446.58","vol_ccy":"644.658","vol_ccy_quote":"1731917.95264","confirm":1},{"ts":1790531100000,"open":"2687.1","high":"2688.66","low":"2687.09","close":"2688.47","volume":"9147.28","vol_ccy":"914.728","vol_ccy_quote":"2458959.58604","confirm":1},{"ts":1790531280000,"open":"2688.47","high":"2690.57","low":"2688.46","close":"2689.59","volume":"21422.32","vol_ccy":"2142.232","vol_ccy_quote":"5762693.68291","confirm":1},{"ts":1790531460000,"open":"2689.6","high":"2690.02","low":"2689.59","close":"2689.87","volume":"4555.09","vol_ccy":"455.509","vol_ccy_quote":"1225230.45769","confirm":1},{"ts":1790531640000,"open":"2689.86","high":"2690.7","low":"2689.69","close":"2689.88","volume":"7085.03","vol_ccy":"708.503","vol_ccy_quote":"1905972.41912","confirm":1},{"ts":1790531820000,"open":"2689.88","high":"2691.16","low":"2689.87","close":"2690.23","volume":"16025.79","vol_ccy":"1602.579","vol_ccy_quote":"4312103.91242","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2690.22","low":"2688.93","close":"2688.94","volume":"7843.13","vol_ccy":"784.313","vol_ccy_quote":"2109424.15121","confirm":1},{"ts":1790532180000,"open":"2688.94","high":"2690.34","low":"2688.8","close":"2689.36","volume":"4574.18","vol_ccy":"457.418","vol_ccy_quote":"1230120.25003","confirm":1},{"ts":1790532360000,"open":"2689.35","high":"2689.82","low":"2688.94","close":"2689.08","volume":"3166.63","vol_ccy":"316.663","vol_ccy_quote":"851581.45521","confirm":1},{"ts":1790532540000,"open":"2689.08","high":"2690.98","low":"2688.99","close":"2690.98","volume":"13429.19","vol_ccy":"1342.919","vol_ccy_quote":"3612192.6349","confirm":1},{"ts":1790532720000,"open":"2690.97","high":"2691.66","low":"2690.17","close":"2691.3","volume":"15565.81","vol_ccy":"1556.581","vol_ccy_quote":"4189149.92565","confirm":1},{"ts":1790532900000,"open":"2691.3","high":"2693.88","low":"2691.3","close":"2693.35","volume":"26683.58","vol_ccy":"2668.358","vol_ccy_quote":"7185786.38876","confirm":1},{"ts":1790533080000,"open":"2693.35","high":"2694.04","low":"2693.1","close":"2694.04","volume":"23798.18","vol_ccy":"2379.818","vol_ccy_quote":"6410391.407","confirm":1},{"ts":1790533260000,"open":"2694.04","high":"2697.9","low":"2693.74","close":"2694.3","volume":"119164.47","vol_ccy":"11916.447","vol_ccy_quote":"32125879.23298","confirm":1},{"ts":1790533440000,"open":"2694.29","high":"2694.52","low":"2693.02","close":"2694.49","volume":"18590.01","vol_ccy":"1859.001","vol_ccy_quote":"5007906.43825","confirm":1},{"ts":1790533620000,"open":"2694.5","high":"2696.59","low":"2694.5","close":"2696.59","volume":"13324.94","vol_ccy":"1332.494","vol_ccy_quote":"3591480.81692","confirm":1},{"ts":1790533800000,"open":"2696.59","high":"2696.59","low":"2695","close":"2695.55","volume":"34445.51","vol_ccy":"3444.551","vol_ccy_quote":"9284384.65505","confirm":1},{"ts":1790533980000,"open":"2695.55","high":"2696.18","low":"2695.01","close":"2695.67","volume":"6995.34","vol_ccy":"699.534","vol_ccy_quote":"1885594.09178","confirm":1},{"ts":1790534160000,"open":"2695.68","high":"2696","low":"2695","close":"2695","volume":"8240.41","vol_ccy":"824.041","vol_ccy_quote":"2221283.6365","confirm":1},{"ts":1790534340000,"open":"2695.01","high":"2695.52","low":"2695","close":"2695.1","volume":"3535.31","vol_ccy":"353.531","vol_ccy_quote":"952829.67942","confirm":1},{"ts":1790534520000,"open":"2695.1","high":"2696.95","low":"2695.09","close":"2696.48","volume":"16296.48","vol_ccy":"1629.648","vol_ccy_quote":"4394095.53915","confirm":1},{"ts":1790534700000,"open":"2696.48","high":"2699.31","low":"2695.53","close":"2696.72","volume":"54680.2","vol_ccy":"5468.02","vol_ccy_quote":"14751857.73735","confirm":1},{"ts":1790534880000,"open":"2696.72","high":"2698.41","low":"2696.72","close":"2698","volume":"14225.85","vol_ccy":"1422.585","vol_ccy_quote":"3837595.50483","confirm":1},{"ts":1790535060000,"open":"2698","high":"2698","low":"2695.03","close":"2696.28","volume":"20294.16","vol_ccy":"2029.416","vol_ccy_quote":"5471906.78937","confirm":1},{"ts":1790535240000,"open":"2696.29","high":"2696.81","low":"2695.9","close":"2696.49","volume":"11427.21","vol_ccy":"1142.721","vol_ccy_quote":"3081258.16071","confirm":1},{"ts":1790535420000,"open":"2696.49","high":"2697.84","low":"2696.17","close":"2697.39","volume":"10609.14","vol_ccy":"1060.914","vol_ccy_quote":"2861415.34823","confirm":1},{"ts":1790535600000,"open":"2697.4","high":"2697.92","low":"2692.48","close":"2692.81","volume":"25661.89","vol_ccy":"2566.189","vol_ccy_quote":"6915834.23323","confirm":1},{"ts":1790535780000,"open":"2692.8","high":"2693.7","low":"2692.29","close":"2693.7","volume":"11808.41","vol_ccy":"1180.841","vol_ccy_quote":"3179864.37402","confirm":1},{"ts":1790535960000,"open":"2693.7","high":"2694.13","low":"2693.69","close":"2693.81","volume":"9637.5","vol_ccy":"963.75","vol_ccy_quote":"2596274.37753","confirm":1},{"ts":1790536140000,"open":"2693.81","high":"2694.32","low":"2693.8","close":"2694.32","volume":"6442.63","vol_ccy":"644.263","vol_ccy_quote":"1735753.64036","confirm":1},{"ts":1790536320000,"open":"2694.31","high":"2694.51","low":"2694.11","close":"2694.11","volume":"4926.54","vol_ccy":"492.654","vol_ccy_quote":"1327353.89274","confirm":1},{"ts":1790536500000,"open":"2694.12","high":"2694.84","low":"2694.11","close":"2694.25","volume":"4372.01","vol_ccy":"437.201","vol_ccy_quote":"1178120.72524","confirm":1},{"ts":1790536680000,"open":"2694.25","high":"2696.16","low":"2694.2","close":"2695","volume":"22754.97","vol_ccy":"2275.497","vol_ccy_quote":"6133534.8791","confirm":1},{"ts":1790536860000,"open":"2695","high":"2695.22","low":"2692.71","close":"2692.93","volume":"10151.39","vol_ccy":"1015.139","vol_ccy_quote":"2734275.31565","confirm":1},{"ts":1790537040000,"open":"2692.93","high":"2693.5","low":"2692.15","close":"2692.25","volume":"12019.44","vol_ccy":"1201.944","vol_ccy_quote":"3236418.24987","confirm":1},{"ts":1790537220000,"open":"2692.25","high":"2692.25","low":"2690.59","close":"2691.35","volume":"18056.67","vol_ccy":"1805.667","vol_ccy_quote":"4859331.43523","confirm":1},{"ts":1790537400000,"open":"2691.35","high":"2691.36","low":"2690.04","close":"2690.04","volume":"10340.16","vol_ccy":"1034.016","vol_ccy_quote":"2782276.2251","confirm":1},{"ts":1790537580000,"open":"2690.03","high":"2690.04","low":"2689.06","close":"2689.79","volume":"13543.96","vol_ccy":"1354.396","vol_ccy_quote":"3642767.73482","confirm":1},{"ts":1790537760000,"open":"2689.8","high":"2692.94","low":"2689.79","close":"2692.94","volume":"16304.44","vol_ccy":"1630.444","vol_ccy_quote":"4387911.61935","confirm":1},{"ts":1790537940000,"open":"2692.94","high":"2693.56","low":"2691.98","close":"2693.56","volume":"4745.26","vol_ccy":"474.526","vol_ccy_quote":"1277742.90287","confirm":1},{"ts":1790538120000,"open":"2693.56","high":"2693.56","low":"2692.09","close":"2692.1","volume":"2942.34","vol_ccy":"294.234","vol_ccy_quote":"792285.66235","confirm":1},{"ts":1790538300000,"open":"2692.1","high":"2694","low":"2692.09","close":"2693.46","volume":"7108.74","vol_ccy":"710.874","vol_ccy_quote":"1914401.19189","confirm":1},{"ts":1790538480000,"open":"2693.47","high":"2693.68","low":"2692.92","close":"2693.12","volume":"3849.15","vol_ccy":"384.915","vol_ccy_quote":"1036695.25679","confirm":1},{"ts":1790538660000,"open":"2693.12","high":"2693.13","low":"2691.16","close":"2691.16","volume":"7584.22","vol_ccy":"758.422","vol_ccy_quote":"2041737.18343","confirm":1},{"ts":1790538840000,"open":"2691.16","high":"2691.74","low":"2691.16","close":"2691.54","volume":"5670.94","vol_ccy":"567.094","vol_ccy_quote":"1526287.0615","confirm":1},{"ts":1790539020000,"open":"2691.54","high":"2691.55","low":"2690.11","close":"2690.42","volume":"12348.42","vol_ccy":"1234.842","vol_ccy_quote":"3323014.38831","confirm":1},{"ts":1790539200000,"open":"2690.42","high":"2691.85","low":"2690.42","close":"2691.63","volume":"7498.43","vol_ccy":"749.843","vol_ccy_quote":"2017965.03123","confirm":1},{"ts":1790539380000,"open":"2691.64","high":"2693.04","low":"2691.62","close":"2691.62","volume":"6679.24","vol_ccy":"667.924","vol_ccy_quote":"1798228.44387","confirm":1},{"ts":1790539560000,"open":"2691.63","high":"2693.19","low":"2691.17","close":"2692.85","volume":"7735.22","vol_ccy":"773.522","vol_ccy_quote":"2082170.08762","confirm":1},{"ts":1790539740000,"open":"2692.86","high":"2694.46","low":"2692.85","close":"2694.14","volume":"8612.06","vol_ccy":"861.206","vol_ccy_quote":"2319720.59722","confirm":1},{"ts":1790539920000,"open":"2694.14","high":"2695.07","low":"2694.14","close":"2695.07","volume":"9045.37","vol_ccy":"904.537","vol_ccy_quote":"2437375.65025","confirm":1},{"ts":1790540100000,"open":"2695.08","high":"2695.59","low":"2694.17","close":"2694.31","volume":"20991.92","vol_ccy":"2099.192","vol_ccy_quote":"5657150.58056","confirm":1},{"ts":1790540280000,"open":"2694.31","high":"2694.84","low":"2692.66","close":"2692.66","volume":"11159.36","vol_ccy":"1115.936","vol_ccy_quote":"3006147.6773","confirm":1},{"ts":1790540460000,"open":"2692.67","high":"2692.69","low":"2688.02","close":"2688.19","volume":"41005.11","vol_ccy":"4100.511","vol_ccy_quote":"11029506.42046","confirm":1},{"ts":1790540640000,"open":"2688.19","high":"2689.18","low":"2686.76","close":"2687.63","volume":"18826.7","vol_ccy":"1882.67","vol_ccy_quote":"5060551.14108","confirm":1},{"ts":1790540820000,"open":"2687.63","high":"2688.25","low":"2687.24","close":"2687.58","volume":"13362.12","vol_ccy":"1336.212","vol_ccy_quote":"3591462.41123","confirm":1},{"ts":1790541000000,"open":"2687.58","high":"2689.09","low":"2687.58","close":"2688","volume":"14948.02","vol_ccy":"1494.802","vol_ccy_quote":"4018775.63964","confirm":1},{"ts":1790541180000,"open":"2688.01","high":"2689.26","low":"2687.86","close":"2688.99","volume":"8807.82","vol_ccy":"880.782","vol_ccy_quote":"2368273.96483","confirm":1},{"ts":1790541360000,"open":"2688.99","high":"2690.22","low":"2688.45","close":"2688.96","volume":"6080.1","vol_ccy":"608.01","vol_ccy_quote":"1634963.20272","confirm":1},{"ts":1790541540000,"open":"2688.96","high":"2689.67","low":"2688.53","close":"2689.06","volume":"3810.69","vol_ccy":"381.069","vol_ccy_quote":"1024768.73971","confirm":1},{"ts":1790541720000,"open":"2689.06","high":"2690.27","low":"2689.06","close":"2690.27","volume":"2073.07","vol_ccy":"207.307","vol_ccy_quote":"557561.52177","confirm":1},{"ts":1790541900000,"open":"2690.27","high":"2690.83","low":"2686.67","close":"2686.68","volume":"12162.66","vol_ccy":"1216.266","vol_ccy_quote":"3270290.91027","confirm":1},{"ts":1790542080000,"open":"2686.67","high":"2688.2","low":"2686","close":"2686.67","volume":"27408.98","vol_ccy":"2740.898","vol_ccy_quote":"7364551.42018","confirm":1},{"ts":1790542260000,"open":"2686.67","high":"2687.25","low":"2686.05","close":"2686.84","volume":"9834.87","vol_ccy":"983.487","vol_ccy_quote":"2642495.96266","confirm":1},{"ts":1790542440000,"open":"2686.84","high":"2686.85","low":"2684.11","close":"2685.26","volume":"52525.36","vol_ccy":"5252.536","vol_ccy_quote":"14106381.06267","confirm":1},{"ts":1790542620000,"open":"2685.26","high":"2685.66","low":"2684.74","close":"2685.09","volume":"11099.14","vol_ccy":"1109.914","vol_ccy_quote":"2980169.90158","confirm":1},{"ts":1790542800000,"open":"2685.08","high":"2686.36","low":"2685.08","close":"2685.3","volume":"15384.52","vol_ccy":"1538.452","vol_ccy_quote":"4131810.07729","confirm":1},{"ts":1790542980000,"open":"2685.3","high":"2688.53","low":"2685.3","close":"2686.41","volume":"22744.97","vol_ccy":"2274.497","vol_ccy_quote":"6111875.40709","confirm":1},{"ts":1790543160000,"open":"2686.43","high":"2687.29","low":"2686.43","close":"2687.28","volume":"5548.74","vol_ccy":"554.874","vol_ccy_quote":"1490963.30859","confirm":1},{"ts":1790543340000,"open":"2687.29","high":"2688.1","low":"2687.28","close":"2688.09","volume":"3831.18","vol_ccy":"383.118","vol_ccy_quote":"1029689.89261","confirm":1},{"ts":1790543520000,"open":"2688.1","high":"2690.84","low":"2688.09","close":"2690.67","volume":"19559.07","vol_ccy":"1955.907","vol_ccy_quote":"5260922.32551","confirm":1},{"ts":1790543700000,"open":"2690.67","high":"2692.4","low":"2688.99","close":"2689.23","volume":"37559.04","vol_ccy":"3755.904","vol_ccy_quote":"10108116.18507","confirm":1},{"ts":1790543880000,"open":"2689.24","high":"2690.18","low":"2688.6","close":"2688.79","volume":"12281.69","vol_ccy":"1228.169","vol_ccy_quote":"3302964.44927","confirm":1},{"ts":1790544060000,"open":"2688.79","high":"2688.79","low":"2688.05","close":"2688.4","volume":"5330.46","vol_ccy":"533.046","vol_ccy_quote":"1432985.78871","confirm":1},{"ts":1790544240000,"open":"2688.39","high":"2689.74","low":"2687.67","close":"2687.67","volume":"7301.75","vol_ccy":"730.175","vol_ccy_quote":"1963324.12304","confirm":1},{"ts":1790544420000,"open":"2687.67","high":"2687.68","low":"2686.07","close":"2686.07","volume":"5982.76","vol_ccy":"598.276","vol_ccy_quote":"1607323.73529","confirm":1},{"ts":1790544600000,"open":"2686.07","high":"2686.77","low":"2685.5","close":"2685.8","volume":"9898.68","vol_ccy":"989.868","vol_ccy_quote":"2658786.44652","confirm":1},{"ts":1790544780000,"open":"2685.8","high":"2686.06","low":"2684","close":"2684","volume":"22367.09","vol_ccy":"2236.709","vol_ccy_quote":"6006218.06175","confirm":1},{"ts":1790544960000,"open":"2684","high":"2684.02","low":"2672.18","close":"2678.76","volume":"254068","vol_ccy":"25406.8","vol_ccy_quote":"68036950.19347","confirm":1},{"ts":1790545140000,"open":"2678.75","high":"2680.38","low":"2678.41","close":"2679.61","volume":"20071.32","vol_ccy":"2007.132","vol_ccy_quote":"5378132.05956","confirm":1},{"ts":1790545320000,"open":"2679.62","high":"2681.7","low":"2679.18","close":"2680.82","volume":"20692.47","vol_ccy":"2069.247","vol_ccy_quote":"5547164.79267","confirm":1},{"ts":1790545500000,"open":"2680.82","high":"2683.4","low":"2680.01","close":"2682.66","volume":"34472.91","vol_ccy":"3447.291","vol_ccy_quote":"9244292.72604","confirm":1},{"ts":1790545680000,"open":"2682.66","high":"2683.84","low":"2682.46","close":"2683.84","volume":"15738.93","vol_ccy":"1573.893","vol_ccy_quote":"4223434.48973","confirm":1},{"ts":1790545860000,"open":"2683.84","high":"2683.99","low":"2683.61","close":"2683.62","volume":"5208.1","vol_ccy":"520.81","vol_ccy_quote":"1397797.73152","confirm":1},{"ts":1790546040000,"open":"2683.62","high":"2683.86","low":"2682.66","close":"2683.74","volume":"9441.91","vol_ccy":"944.191","vol_ccy_quote":"2533527.72506","confirm":1},{"ts":1790546220000,"open":"2683.74","high":"2684.46","low":"2682.74","close":"2683.12","volume":"12287.37","vol_ccy":"1228.737","vol_ccy_quote":"3297465.58304","confirm":1},{"ts":1790546400000,"open":"2683.13","high":"2685.27","low":"2670.2","close":"2675.37","volume":"151406.67","vol_ccy":"15140.667","vol_ccy_quote":"40500196.30694","confirm":1},{"ts":1790546580000,"open":"2675.37","high":"2678","low":"2672.73","close":"2676.88","volume":"60899.04","vol_ccy":"6089.904","vol_ccy_quote":"16293275.59311","confirm":1},{"ts":1790546760000,"open":"2676.87","high":"2679.85","low":"2672.47","close":"2673.55","volume":"46396.91","vol_ccy":"4639.691","vol_ccy_quote":"12416390.3429","confirm":1},{"ts":1790546940000,"open":"2673.55","high":"2676.24","low":"2672.19","close":"2673.88","volume":"73850.65","vol_ccy":"7385.065","vol_ccy_quote":"19749213.21943","confirm":1},{"ts":1790547120000,"open":"2673.87","high":"2674.64","low":"2670.6","close":"2672.11","volume":"37764.62","vol_ccy":"3776.462","vol_ccy_quote":"10092386.59966","confirm":1},{"ts":1790547300000,"open":"2672.11","high":"2675","low":"2669.86","close":"2674.67","volume":"94959.08","vol_ccy":"9495.908","vol_ccy_quote":"25366013.80643","confirm":1},{"ts":1790547480000,"open":"2674.67","high":"2677.94","low":"2673.94","close":"2675.53","volume":"29707.15","vol_ccy":"2970.715","vol_ccy_quote":"7951382.02899","confirm":1},{"ts":1790547660000,"open":"2675.53","high":"2680.1","low":"2675","close":"2680.09","volume":"15340.11","vol_ccy":"1534.011","vol_ccy_quote":"4107926.26964","confirm":1},{"ts":1790547840000,"open":"2680.1","high":"2682.67","low":"2680.09","close":"2681.81","volume":"22793.21","vol_ccy":"2279.321","vol_ccy_quote":"6112060.70417","confirm":1},{"ts":1790548020000,"open":"2681.81","high":"2684","low":"2681.81","close":"2682.19","volume":"34411.42","vol_ccy":"3441.142","vol_ccy_quote":"9233552.84072","confirm":1},{"ts":1790548200000,"open":"2682.19","high":"2682.19","low":"2676.05","close":"2676.37","volume":"38115.68","vol_ccy":"3811.568","vol_ccy_quote":"10209825.86","confirm":1},{"ts":1790548380000,"open":"2676.37","high":"2676.86","low":"2670.08","close":"2672.26","volume":"85775","vol_ccy":"8577.5","vol_ccy_quote":"22921274.08226","confirm":1},{"ts":1790548560000,"open":"2672.26","high":"2674.26","low":"2669.21","close":"2671.21","volume":"67907.51","vol_ccy":"6790.751","vol_ccy_quote":"18144537.98481","confirm":1},{"ts":1790548740000,"open":"2671.21","high":"2672.73","low":"2669.88","close":"2669.88","volume":"32414.27","vol_ccy":"3241.427","vol_ccy_quote":"8658239.42536","confirm":1},{"ts":1790548920000,"open":"2669.89","high":"2670.63","low":"2669.38","close":"2669.49","volume":"50347.23","vol_ccy":"5034.723","vol_ccy_quote":"13442272.6262","confirm":1},{"ts":1790549100000,"open":"2669.5","high":"2670.45","low":"2668","close":"2670.23","volume":"65536.99","vol_ccy":"6553.699","vol_ccy_quote":"17490015.39179","confirm":1},{"ts":1790549280000,"open":"2670.23","high":"2671.67","low":"2668.93","close":"2671.49","volume":"38035.9","vol_ccy":"3803.59","vol_ccy_quote":"10157333.23887","confirm":1},{"ts":1790549460000,"open":"2671.49","high":"2673.99","low":"2670.89","close":"2673.78","volume":"49656.2","vol_ccy":"4965.62","vol_ccy_quote":"13270031.33108","confirm":1},{"ts":1790549640000,"open":"2673.78","high":"2674.75","low":"2673.06","close":"2674.44","volume":"31299.12","vol_ccy":"3129.912","vol_ccy_quote":"8369322.18665","confirm":1},{"ts":1790549820000,"open":"2674.45","high":"2674.83","low":"2673.77","close":"2674","volume":"17403.28","vol_ccy":"1740.328","vol_ccy_quote":"4654144.68457","confirm":1},{"ts":1790550000000,"open":"2674","high":"2680.14","low":"2673.72","close":"2678.5","volume":"74080.13","vol_ccy":"7408.013","vol_ccy_quote":"19837895.83071","confirm":1},{"ts":1790550180000,"open":"2678.5","high":"2679.5","low":"2676.56","close":"2676.56","volume":"17532.79","vol_ccy":"1753.279","vol_ccy_quote":"4695685.92495","confirm":1},{"ts":1790550360000,"open":"2676.57","high":"2676.57","low":"2673.08","close":"2673.58","volume":"20386.68","vol_ccy":"2038.668","vol_ccy_quote":"5452909.08107","confirm":1},{"ts":1790550540000,"open":"2673.58","high":"2675","low":"2672.56","close":"2673.92","volume":"30143.43","vol_ccy":"3014.343","vol_ccy_quote":"8059719.02027","confirm":1},{"ts":1790550720000,"open":"2673.92","high":"2677.91","low":"2673.6","close":"2675.11","volume":"23785.15","vol_ccy":"2378.515","vol_ccy_quote":"6365054.92408","confirm":1},{"ts":1790550900000,"open":"2675.12","high":"2679.48","low":"2674.76","close":"2677.51","volume":"19015.41","vol_ccy":"1901.541","vol_ccy_quote":"5090125.73945","confirm":1},{"ts":1790551080000,"open":"2677.51","high":"2681.39","low":"2677.44","close":"2680.62","volume":"59574.85","vol_ccy":"5957.485","vol_ccy_quote":"15961355.77186","confirm":1},{"ts":1790551260000,"open":"2680.61","high":"2681.76","low":"2680.31","close":"2680.42","volume":"16545.16","vol_ccy":"1654.516","vol_ccy_quote":"4436072.59537","confirm":1},{"ts":1790551440000,"open":"2680.42","high":"2685.58","low":"2680.32","close":"2685.57","volume":"48819.24","vol_ccy":"4881.924","vol_ccy_quote":"13099100.9946","confirm":1},{"ts":1790551620000,"open":"2685.57","high":"2686.82","low":"2683.46","close":"2683.96","volume":"50464.51","vol_ccy":"5046.451","vol_ccy_quote":"13550462.33467","confirm":1},{"ts":1790551800000,"open":"2683.96","high":"2686.56","low":"2683.34","close":"2685.95","volume":"39555.55","vol_ccy":"3955.555","vol_ccy_quote":"10622338.21422","confirm":1},{"ts":1790551980000,"open":"2685.94","high":"2686.85","low":"2683.6","close":"2684.78","volume":"27441.54","vol_ccy":"2744.154","vol_ccy_quote":"7369403.14845","confirm":1},{"ts":1790552160000,"open":"2684.78","high":"2685.71","low":"2683.88","close":"2684.26","volume":"32463.1","vol_ccy":"3246.31","vol_ccy_quote":"8716076.40825","confirm":1},{"ts":1790552340000,"open":"2684.27","high":"2685.39","low":"2683.13","close":"2683.85","volume":"17764.93","vol_ccy":"1776.493","vol_ccy_quote":"4768945.58859","confirm":1},{"ts":1790552520000,"open":"2683.85","high":"2683.86","low":"2682","close":"2682.12","volume":"16238.45","vol_ccy":"1623.845","vol_ccy_quote":"4356105.32797","confirm":1},{"ts":1790552700000,"open":"2682.12","high":"2684.5","low":"2681.69","close":"2684.5","volume":"19986.16","vol_ccy":"1998.616","vol_ccy_quote":"5362296.54681","confirm":1},{"ts":1790552880000,"open":"2684.49","high":"2686.39","low":"2684.26","close":"2686.38","volume":"29748.66","vol_ccy":"2974.866","vol_ccy_quote":"7987305.05841","confirm":1},{"ts":1790553060000,"open":"2686.38","high":"2689.84","low":"2685.63","close":"2689.08","volume":"87807.77","vol_ccy":"8780.777","vol_ccy_quote":"23609283.34638","confirm":1},{"ts":1790553240000,"open":"2689.08","high":"2689.68","low":"2687.16","close":"2689.06","volume":"81378.49","vol_ccy":"8137.849","vol_ccy_quote":"21881083.5438","confirm":1},{"ts":1790553420000,"open":"2689.07","high":"2689.98","low":"2685.03","close":"2687.29","volume":"23713.81","vol_ccy":"2371.381","vol_ccy_quote":"6372445.72682","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2690.81","low":"2686.44","close":"2688.89","volume":"33680.88","vol_ccy":"3368.088","vol_ccy_quote":"9055985.73066","confirm":1},{"ts":1790553780000,"open":"2688.9","high":"2690.27","low":"2688.35","close":"2688.51","volume":"15288.48","vol_ccy":"1528.848","vol_ccy_quote":"4111710.18318","confirm":1},{"ts":1790553960000,"open":"2688.51","high":"2689.76","low":"2685.26","close":"2685.26","volume":"19753.47","vol_ccy":"1975.347","vol_ccy_quote":"5308593.24676","confirm":1},{"ts":1790554140000,"open":"2685.26","high":"2685.88","low":"2683.25","close":"2683.84","volume":"30584.77","vol_ccy":"3058.477","vol_ccy_quote":"8209731.78032","confirm":1},{"ts":1790554320000,"open":"2683.85","high":"2686.41","low":"2683.32","close":"2685.16","volume":"21936.51","vol_ccy":"2193.651","vol_ccy_quote":"5888695.3993","confirm":1},{"ts":1790554500000,"open":"2685.15","high":"2688.53","low":"2685.02","close":"2687","volume":"18547.82","vol_ccy":"1854.782","vol_ccy_quote":"4984277.70432","confirm":1},{"ts":1790554680000,"open":"2687.01","high":"2697.6","low":"2686.9","close":"2695.91","volume":"112363.83","vol_ccy":"11236.383","vol_ccy_quote":"30270416.83777","confirm":1},{"ts":1790554860000,"open":"2695.92","high":"2703.2","low":"2694.96","close":"2697.07","volume":"251876.02","vol_ccy":"25187.602","vol_ccy_quote":"67995139.73606","confirm":1},{"ts":1790555040000,"open":"2697.08","high":"2697.08","low":"2692.46","close":"2693.5","volume":"52244.3","vol_ccy":"5224.43","vol_ccy_quote":"14078319.64939","confirm":1},{"ts":1790555220000,"open":"2693.5","high":"2694.64","low":"2687.62","close":"2691.67","volume":"61953.99","vol_ccy":"6195.399","vol_ccy_quote":"16669426.47993","confirm":1},{"ts":1790555400000,"open":"2691.67","high":"2691.8","low":"2676.22","close":"2678.22","volume":"162928.76","vol_ccy":"16292.876","vol_ccy_quote":"43708292.00712","confirm":1},{"ts":1790555580000,"open":"2678.22","high":"2681.04","low":"2672.05","close":"2673.96","volume":"136754.36","vol_ccy":"13675.436","vol_ccy_quote":"36603000.47458","confirm":1},{"ts":1790555760000,"open":"2673.96","high":"2676.77","low":"2672.29","close":"2676.18","volume":"68486.08","vol_ccy":"6848.608","vol_ccy_quote":"18315634.15288","confirm":1},{"ts":1790555940000,"open":"2676.18","high":"2676.49","low":"2670.63","close":"2674.35","volume":"64991.9","vol_ccy":"6499.19","vol_ccy_quote":"17369330.15205","confirm":1},{"ts":1790556120000,"open":"2674.36","high":"2676.9","low":"2673.15","close":"2676.77","volume":"28531.65","vol_ccy":"2853.165","vol_ccy_quote":"7632571.09835","confirm":1},{"ts":1790556300000,"open":"2676.77","high":"2684","low":"2676.77","close":"2683.98","volume":"75395.79","vol_ccy":"7539.579","vol_ccy_quote":"20212146.4812","confirm":1},{"ts":1790556480000,"open":"2683.99","high":"2687.41","low":"2683.37","close":"2686.67","volume":"67931.09","vol_ccy":"6793.109","vol_ccy_quote":"18244528.76864","confirm":1},{"ts":1790556660000,"open":"2686.67","high":"2689.54","low":"2682.49","close":"2682.49","volume":"45788.44","vol_ccy":"4578.844","vol_ccy_quote":"12301027.66216","confirm":1},{"ts":1790556840000,"open":"2682.5","high":"2683.63","low":"2674.2","close":"2674.21","volume":"103509.86","vol_ccy":"10350.986","vol_ccy_quote":"27716620.53067","confirm":1},{"ts":1790557020000,"open":"2674.21","high":"2676.28","low":"2672.5","close":"2672.5","volume":"62936.79","vol_ccy":"6293.679","vol_ccy_quote":"16825922.90952","confirm":1},{"ts":1790557200000,"open":"2672.51","high":"2674.51","low":"2670","close":"2673.43","volume":"107400.96","vol_ccy":"10740.096","vol_ccy_quote":"28697793.40724","confirm":1},{"ts":1790557380000,"open":"2673.43","high":"2674.2","low":"2667.76","close":"2668.8","volume":"154368.7","vol_ccy":"15436.87","vol_ccy_quote":"41221897.09364","confirm":1},{"ts":1790557560000,"open":"2668.81","high":"2678.32","low":"2665.8","close":"2677.99","volume":"145891.92","vol_ccy":"14589.192","vol_ccy_quote":"38976919.53142","confirm":1},{"ts":1790557740000,"open":"2678","high":"2678.32","low":"2670.71","close":"2672.27","volume":"54264.93","vol_ccy":"5426.493","vol_ccy_quote":"14508087.31344","confirm":1},{"ts":1790557920000,"open":"2672.26","high":"2672.96","low":"2666.16","close":"2666.25","volume":"72817.88","vol_ccy":"7281.788","vol_ccy_quote":"19427681.89178","confirm":1},{"ts":1790558100000,"open":"2666.25","high":"2669.57","low":"2665.15","close":"2665.88","volume":"83181.73","vol_ccy":"8318.173","vol_ccy_quote":"22181737.76652","confirm":1},{"ts":1790558280000,"open":"2665.89","high":"2670.98","low":"2665.07","close":"2670.18","volume":"105116.08","vol_ccy":"10511.608","vol_ccy_quote":"28045246.09583","confirm":1},{"ts":1790558460000,"open":"2670.19","high":"2675.45","low":"2669.88","close":"2670.6","volume":"78297.85","vol_ccy":"7829.785","vol_ccy_quote":"20930588.88198","confirm":1},{"ts":1790558640000,"open":"2670.6","high":"2674.75","low":"2669.36","close":"2674.61","volume":"22740.21","vol_ccy":"2274.021","vol_ccy_quote":"6075529.70469","confirm":1},{"ts":1790558820000,"open":"2674.62","high":"2675.58","low":"2672.19","close":"2672.99","volume":"27577.94","vol_ccy":"2757.794","vol_ccy_quote":"7374643.11122","confirm":1},{"ts":1790559000000,"open":"2672.98","high":"2675.99","low":"2670.82","close":"2673.27","volume":"23547.34","vol_ccy":"2354.734","vol_ccy_quote":"6296474.85773","confirm":1},{"ts":1790559180000,"open":"2673.26","high":"2674.2","low":"2669","close":"2671.27","volume":"36302.91","vol_ccy":"3630.291","vol_ccy_quote":"9698134.74901","confirm":1},{"ts":1790559360000,"open":"2671.28","high":"2671.98","low":"2667","close":"2667.09","volume":"32493.17","vol_ccy":"3249.317","vol_ccy_quote":"8671968.17832","confirm":1},{"ts":1790559540000,"open":"2667.09","high":"2669.53","low":"2665.52","close":"2669.44","volume":"47223.7","vol_ccy":"4722.37","vol_ccy_quote":"12593749.69804","confirm":1},{"ts":1790559720000,"open":"2669.45","high":"2670.06","low":"2663.02","close":"2663.7","volume":"84452.15","vol_ccy":"8445.215","vol_ccy_quote":"22506646.99308","confirm":1},{"ts":1790559900000,"open":"2663.71","high":"2667.03","low":"2663.5","close":"2667.03","volume":"39108.94","vol_ccy":"3910.894","vol_ccy_quote":"10422647.19495","confirm":1},{"ts":1790560080000,"open":"2667.02","high":"2668","low":"2645.5","close":"2656.44","volume":"612672.62","vol_ccy":"61267.262","vol_ccy_quote":"162639233.89052","confirm":1},{"ts":1790560260000,"open":"2656.44","high":"2659.64","low":"2655.46","close":"2659.01","volume":"102426.71","vol_ccy":"10242.671","vol_ccy_quote":"27225400.91368","confirm":1},{"ts":1790560440000,"open":"2659.01","high":"2661.35","low":"2657","close":"2660.86","volume":"53847.11","vol_ccy":"5384.711","vol_ccy_quote":"14318758.58554","confirm":1},{"ts":1790560620000,"open":"2660.86","high":"2661.97","low":"2654.86","close":"2655.6","volume":"53262.38","vol_ccy":"5326.238","vol_ccy_quote":"14155198.59858","confirm":1},{"ts":1790560800000,"open":"2655.61","high":"2655.61","low":"2649.1","close":"2652.75","volume":"127760.48","vol_ccy":"12776.048","vol_ccy_quote":"33888399.58463","confirm":1},{"ts":1790560980000,"open":"2652.75","high":"2656.21","low":"2649.71","close":"2653.65","volume":"98052.58","vol_ccy":"9805.258","vol_ccy_quote":"26021989.81705","confirm":1},{"ts":1790561160000,"open":"2653.65","high":"2655","low":"2649.1","close":"2654.21","volume":"57014.39","vol_ccy":"5701.439","vol_ccy_quote":"15119477.32288","confirm":1},{"ts":1790561340000,"open":"2654.21","high":"2658.61","low":"2654","close":"2658.38","volume":"61941.28","vol_ccy":"6194.128","vol_ccy_quote":"16454751.9706","confirm":1},{"ts":1790561520000,"open":"2658.39","high":"2661.4","low":"2658.31","close":"2660.1","volume":"63841.83","vol_ccy":"6384.183","vol_ccy_quote":"16980732.9874","confirm":1},{"ts":1790561700000,"open":"2660.09","high":"2660.73","low":"2656.86","close":"2657","volume":"37750.17","vol_ccy":"3775.017","vol_ccy_quote":"10034482.96187","confirm":1},{"ts":1790561880000,"open":"2657","high":"2657.01","low":"2654","close":"2655.59","volume":"35882.87","vol_ccy":"3588.287","vol_ccy_quote":"9528404.79678","confirm":1},{"ts":1790562060000,"open":"2655.58","high":"2657.14","low":"2651.47","close":"2653.06","volume":"42030.45","vol_ccy":"4203.045","vol_ccy_quote":"11152024.62874","confirm":1},{"ts":1790562240000,"open":"2653.05","high":"2657.91","low":"2652.6","close":"2657.21","volume":"37982.47","vol_ccy":"3798.247","vol_ccy_quote":"10085024.79363","confirm":1},{"ts":1790562420000,"open":"2657.2","high":"2658.64","low":"2654.41","close":"2654.63","volume":"27912.28","vol_ccy":"2791.228","vol_ccy_quote":"7415573.93225","confirm":1},{"ts":1790562600000,"open":"2654.63","high":"2654.85","low":"2649.15","close":"2649.71","volume":"65891.46","vol_ccy":"6589.146","vol_ccy_quote":"17469855.75263","confirm":1},{"ts":1790562780000,"open":"2649.71","high":"2652.67","low":"2648.09","close":"2652.64","volume":"69885.14","vol_ccy":"6988.514","vol_ccy_quote":"18519885.23221","confirm":1},{"ts":1790562960000,"open":"2652.63","high":"2653.75","low":"2649.55","close":"2650.43","volume":"31406.87","vol_ccy":"3140.687","vol_ccy_quote":"8327335.58756","confirm":1},{"ts":1790563140000,"open":"2650.43","high":"2654.25","low":"2648.5","close":"2650.81","volume":"50009.7","vol_ccy":"5000.97","vol_ccy_quote":"13257639.37397","confirm":1},{"ts":1790563320000,"open":"2650.81","high":"2652.8","low":"2650.3","close":"2651.64","volume":"30689.19","vol_ccy":"3068.919","vol_ccy_quote":"8136868.8485","confirm":1},{"ts":1790563500000,"open":"2651.65","high":"2653.55","low":"2648.55","close":"2649.1","volume":"42242.36","vol_ccy":"4224.236","vol_ccy_quote":"11199776.41444","confirm":1},{"ts":1790563680000,"open":"2649.11","high":"2652","low":"2646","close":"2650.74","volume":"76953.28","vol_ccy":"7695.328","vol_ccy_quote":"20381646.3294","confirm":1},{"ts":1790563860000,"open":"2650.75","high":"2652","low":"2649.48","close":"2651.25","volume":"19418.81","vol_ccy":"1941.881","vol_ccy_quote":"5147814.58421","confirm":1},{"ts":1790564040000,"open":"2651.24","high":"2652.38","low":"2650.26","close":"2650.26","volume":"25299.51","vol_ccy":"2529.951","vol_ccy_quote":"6707631.49327","confirm":1},{"ts":1790564220000,"open":"2650.26","high":"2652.28","low":"2650.06","close":"2651.9","volume":"16268.15","vol_ccy":"1626.815","vol_ccy_quote":"4312925.15992","confirm":1},{"ts":1790564400000,"open":"2651.9","high":"2655.72","low":"2651.9","close":"2652.63","volume":"57543.41","vol_ccy":"5754.341","vol_ccy_quote":"15273750.13922","confirm":1},{"ts":1790564580000,"open":"2652.63","high":"2655.61","low":"2652.32","close":"2653.46","volume":"17577.4","vol_ccy":"1757.74","vol_ccy_quote":"4665240.73231","confirm":1},{"ts":1790564760000,"open":"2653.47","high":"2656.43","low":"2653","close":"2655.33","volume":"46395.77","vol_ccy":"4639.577","vol_ccy_quote":"12319559.89152","confirm":1},{"ts":1790564940000,"open":"2655.32","high":"2656.53","low":"2653.06","close":"2653.1","volume":"30606.4","vol_ccy":"3060.64","vol_ccy_quote":"8126274.33332","confirm":1},{"ts":1790565120000,"open":"2653.09","high":"2656","low":"2652","close":"2654.11","volume":"39333.12","vol_ccy":"3933.312","vol_ccy_quote":"10442074.19278","confirm":1},{"ts":1790565300000,"open":"2654.11","high":"2656.74","low":"2652.16","close":"2656.56","volume":"15012.47","vol_ccy":"1501.247","vol_ccy_quote":"3984731.00952","confirm":1},{"ts":1790565480000,"open":"2656.55","high":"2656.8","low":"2653.85","close":"2655.85","volume":"28959.58","vol_ccy":"2895.958","vol_ccy_quote":"7690623.1005","confirm":1},{"ts":1790565660000,"open":"2655.84","high":"2655.85","low":"2650.42","close":"2650.71","volume":"31707.46","vol_ccy":"3170.746","vol_ccy_quote":"8408138.6227","confirm":1},{"ts":1790565840000,"open":"2650.7","high":"2652.56","low":"2646.66","close":"2647.27","volume":"72983.35","vol_ccy":"7298.335","vol_ccy_quote":"19332159.01536","confirm":1},{"ts":1790566020000,"open":"2647.28","high":"2649.54","low":"2641","close":"2645.11","volume":"200399.38","vol_ccy":"20039.938","vol_ccy_quote":"52992844.10562","confirm":1},{"ts":1790566200000,"open":"2645.11","high":"2646.89","low":"2642.07","close":"2642.26","volume":"76164.49","vol_ccy":"7616.449","vol_ccy_quote":"20143705.39979","confirm":1},{"ts":1790566380000,"open":"2642.26","high":"2647.36","low":"2642.07","close":"2647.14","volume":"61476.41","vol_ccy":"6147.641","vol_ccy_quote":"16255160.20608","confirm":1},{"ts":1790566560000,"open":"2647.15","high":"2653.07","low":"2647.08","close":"2653","volume":"79739.53","vol_ccy":"7973.953","vol_ccy_quote":"21131118.27114","confirm":1},{"ts":1790566740000,"open":"2653","high":"2653","low":"2649.25","close":"2651.86","volume":"29170.23","vol_ccy":"2917.023","vol_ccy_quote":"7733954.40167","confirm":1},{"ts":1790566920000,"open":"2651.85","high":"2653.62","low":"2651.85","close":"2652.2","volume":"24354.64","vol_ccy":"2435.464","vol_ccy_quote":"6460834.25268","confirm":1},{"ts":1790567100000,"open":"2652.2","high":"2653.47","low":"2650.72","close":"2652.51","volume":"29607.32","vol_ccy":"2960.732","vol_ccy_quote":"7851275.27436","confirm":1},{"ts":1790567280000,"open":"2652.52","high":"2654.5","low":"2650.81","close":"2653.45","volume":"33907.62","vol_ccy":"3390.762","vol_ccy_quote":"8993135.6603","confirm":1},{"ts":1790567460000,"open":"2653.44","high":"2654","low":"2651","close":"2652.14","volume":"15260.63","vol_ccy":"1526.063","vol_ccy_quote":"4047685.5208","confirm":1},{"ts":1790567640000,"open":"2652.14","high":"2653.55","low":"2651.66","close":"2651.66","volume":"10853.64","vol_ccy":"1085.364","vol_ccy_quote":"2878713.07926","confirm":1},{"ts":1790567820000,"open":"2651.67","high":"2651.91","low":"2650.01","close":"2650.9","volume":"13682.34","vol_ccy":"1368.234","vol_ccy_quote":"3626948.40231","confirm":1},{"ts":1790568000000,"open":"2650.89","high":"2651.79","low":"2646.89","close":"2646.93","volume":"57880.5","vol_ccy":"5788.05","vol_ccy_quote":"15328779.7183","confirm":1},{"ts":1790568180000,"open":"2646.92","high":"2648.21","low":"2645.6","close":"2648.21","volume":"41783.24","vol_ccy":"4178.324","vol_ccy_quote":"11058333.59092","confirm":1},{"ts":1790568360000,"open":"2648.21","high":"2653","low":"2648.2","close":"2649.29","volume":"29064.64","vol_ccy":"2906.464","vol_ccy_quote":"7704117.79013","confirm":1},{"ts":1790568540000,"open":"2649.3","high":"2652.35","low":"2649.19","close":"2651.81","volume":"18950.99","vol_ccy":"1895.099","vol_ccy_quote":"5024749.27481","confirm":1},{"ts":1790568720000,"open":"2651.81","high":"2654.36","low":"2650.63","close":"2653.43","volume":"23331.47","vol_ccy":"2333.147","vol_ccy_quote":"6190315.64846","confirm":1},{"ts":1790568900000,"open":"2653.43","high":"2654.83","low":"2651.3","close":"2654.83","volume":"19629.49","vol_ccy":"1962.949","vol_ccy_quote":"5207649.5853","confirm":1},{"ts":1790569080000,"open":"2654.83","high":"2658","low":"2654.82","close":"2657.18","volume":"65415.33","vol_ccy":"6541.533","vol_ccy_quote":"17381400.56469","confirm":1},{"ts":1790569260000,"open":"2657.19","high":"2657.99","low":"2655.6","close":"2657.27","volume":"33688.44","vol_ccy":"3368.844","vol_ccy_quote":"8949928.50081","confirm":1},{"ts":1790569440000,"open":"2657.28","high":"2658.8","low":"2656.68","close":"2657.32","volume":"52789.21","vol_ccy":"5278.921","vol_ccy_quote":"14030252.48605","confirm":1},{"ts":1790569620000,"open":"2657.31","high":"2658","low":"2656.78","close":"2656.79","volume":"17686.77","vol_ccy":"1768.677","vol_ccy_quote":"4699927.58167","confirm":1},{"ts":1790569800000,"open":"2656.78","high":"2657.22","low":"2655.84","close":"2656.53","volume":"17288.11","vol_ccy":"1728.811","vol_ccy_quote":"4592565.37425","confirm":1},{"ts":1790569980000,"open":"2656.53","high":"2657.4","low":"2656.03","close":"2656.39","volume":"13135.3","vol_ccy":"1313.53","vol_ccy_quote":"3489423.03865","confirm":1},{"ts":1790570160000,"open":"2656.38","high":"2656.84","low":"2654.91","close":"2655.88","volume":"10631.13","vol_ccy":"1063.113","vol_ccy_quote":"2823370.91179","confirm":1},{"ts":1790570340000,"open":"2655.88","high":"2656.41","low":"2655.41","close":"2656.28","volume":"20323.31","vol_ccy":"2032.331","vol_ccy_quote":"5398009.94164","confirm":1},{"ts":1790570520000,"open":"2656.29","high":"2659.6","low":"2656.29","close":"2657.59","volume":"54280.67","vol_ccy":"5428.067","vol_ccy_quote":"14430075.86547","confirm":1},{"ts":1790570700000,"open":"2657.6","high":"2657.86","low":"2655.23","close":"2655.23","volume":"26579.32","vol_ccy":"2657.932","vol_ccy_quote":"7060729.37328","confirm":1},{"ts":1790570880000,"open":"2655.23","high":"2656.8","low":"2654.41","close":"2656.8","volume":"14083.97","vol_ccy":"1408.397","vol_ccy_quote":"3739299.47661","confirm":1},{"ts":1790571060000,"open":"2656.8","high":"2658.48","low":"2656.4","close":"2658.39","volume":"14760.36","vol_ccy":"1476.036","vol_ccy_quote":"3923047.42075","confirm":1},{"ts":1790571240000,"open":"2658.4","high":"2658.4","low":"2656.64","close":"2657.12","volume":"7225.95","vol_ccy":"722.595","vol_ccy_quote":"1920221.14237","confirm":1},{"ts":1790571420000,"open":"2657.12","high":"2658.42","low":"2657","close":"2657.22","volume":"16392.9","vol_ccy":"1639.29","vol_ccy_quote":"4356828.59593","confirm":1},{"ts":1790571600000,"open":"2657.22","high":"2659.58","low":"2655","close":"2655.24","volume":"35261.86","vol_ccy":"3526.186","vol_ccy_quote":"9370397.34079","confirm":1},{"ts":1790571780000,"open":"2655.24","high":"2656.25","low":"2653.54","close":"2654.95","volume":"34369.39","vol_ccy":"3436.939","vol_ccy_quote":"9122904.83625","confirm":1},{"ts":1790571960000,"open":"2654.96","high":"2655.23","low":"2652.43","close":"2652.78","volume":"21910.46","vol_ccy":"2191.046","vol_ccy_quote":"5813790.89666","confirm":1},{"ts":1790572140000,"open":"2652.77","high":"2652.78","low":"2651.71","close":"2651.71","volume":"21547.71","vol_ccy":"2154.771","vol_ccy_quote":"5714843.70571","confirm":1},{"ts":1790572320000,"open":"2651.71","high":"2652.41","low":"2646.34","close":"2650.06","volume":"93857.66","vol_ccy":"9385.766","vol_ccy_quote":"24864885.61409","confirm":1},{"ts":1790572500000,"open":"2650.06","high":"2651.71","low":"2647.23","close":"2649.33","volume":"48679.93","vol_ccy":"4867.993","vol_ccy_quote":"12897142.15468","confirm":1},{"ts":1790572680000,"open":"2649.33","high":"2650.41","low":"2647.2","close":"2648.91","volume":"38661.7","vol_ccy":"3866.17","vol_ccy_quote":"10240720.84738","confirm":1},{"ts":1790572860000,"open":"2648.91","high":"2649.18","low":"2645.45","close":"2645.71","volume":"57795.33","vol_ccy":"5779.533","vol_ccy_quote":"15298372.43559","confirm":1},{"ts":1790573040000,"open":"2645.72","high":"2646.66","low":"2644.01","close":"2646.66","volume":"65278.81","vol_ccy":"6527.881","vol_ccy_quote":"17267330.82851","confirm":1},{"ts":1790573220000,"open":"2646.66","high":"2648.56","low":"2646.61","close":"2646.61","volume":"24121.73","vol_ccy":"2412.173","vol_ccy_quote":"6386377.74643","confirm":1},{"ts":1790573400000,"open":"2646.62","high":"2646.62","low":"2642","close":"2642.37","volume":"78583.01","vol_ccy":"7858.301","vol_ccy_quote":"20774938.69787","confirm":1},{"ts":1790573580000,"open":"2642.37","high":"2642.76","low":"2636.15","close":"2640.9","volume":"230775.72","vol_ccy":"23077.572","vol_ccy_quote":"60908652.20695","confirm":1},{"ts":1790573760000,"open":"2640.91","high":"2640.91","low":"2633.8","close":"2634.51","volume":"121874.26","vol_ccy":"12187.426","vol_ccy_quote":"32142904.19836","confirm":1},{"ts":1790573940000,"open":"2634.52","high":"2642","low":"2633.93","close":"2642","volume":"116104.3","vol_ccy":"11610.43","vol_ccy_quote":"30622124.56683","confirm":1},{"ts":1790574120000,"open":"2642","high":"2649.99","low":"2642","close":"2649.9","volume":"107924.49","vol_ccy":"10792.449","vol_ccy_quote":"28559464.10946","confirm":1},{"ts":1790574300000,"open":"2649.89","high":"2653.15","low":"2647.54","close":"2652.05","volume":"106266.15","vol_ccy":"10626.615","vol_ccy_quote":"28168484.69867","confirm":1},{"ts":1790574480000,"open":"2652.06","high":"2652.72","low":"2647.33","close":"2647.34","volume":"42876.25","vol_ccy":"4287.625","vol_ccy_quote":"11360446.84198","confirm":1},{"ts":1790574660000,"open":"2647.33","high":"2648.43","low":"2646.41","close":"2646.71","volume":"31662.6","vol_ccy":"3166.26","vol_ccy_quote":"8381723.82467","confirm":1},{"ts":1790574840000,"open":"2646.71","high":"2650.86","low":"2646.7","close":"2650.86","volume":"22147.29","vol_ccy":"2214.729","vol_ccy_quote":"5866159.74388","confirm":1},{"ts":1790575020000,"open":"2650.86","high":"2651.2","low":"2650.2","close":"2650.28","volume":"21842.57","vol_ccy":"2184.257","vol_ccy_quote":"5789810.32342","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2650.56","low":"2648.05","close":"2648.44","volume":"48386.44","vol_ccy":"4838.644","vol_ccy_quote":"12818982.63484","confirm":1},{"ts":1790575380000,"open":"2648.43","high":"2651.25","low":"2647.62","close":"2651.23","volume":"32942.59","vol_ccy":"3294.259","vol_ccy_quote":"8728104.08554","confirm":1},{"ts":1790575560000,"open":"2651.23","high":"2654.8","low":"2651.23","close":"2653.16","volume":"54771.7","vol_ccy":"5477.17","vol_ccy_quote":"14533258.25729","confirm":1},{"ts":1790575740000,"open":"2653.16","high":"2655.64","low":"2653.15","close":"2654.88","volume":"44921.09","vol_ccy":"4492.109","vol_ccy_quote":"11925520.26673","confirm":1},{"ts":1790575920000,"open":"2654.88","high":"2655.64","low":"2652.36","close":"2652.44","volume":"32152.64","vol_ccy":"3215.264","vol_ccy_quote":"8534753.19733","confirm":1},{"ts":1790576100000,"open":"2652.44","high":"2653.35","low":"2649.54","close":"2649.66","volume":"42251.79","vol_ccy":"4225.179","vol_ccy_quote":"11201743.38453","confirm":1},{"ts":1790576280000,"open":"2649.65","high":"2650.2","low":"2646.73","close":"2647.23","volume":"40523.2","vol_ccy":"4052.32","vol_ccy_quote":"10731217.82658","confirm":1},{"ts":1790576460000,"open":"2647.24","high":"2649","low":"2645.56","close":"2647.15","volume":"35691.85","vol_ccy":"3569.185","vol_ccy_quote":"9447905.26919","confirm":1},{"ts":1790576640000,"open":"2647.15","high":"2647.82","low":"2645.99","close":"2647.08","volume":"19930.87","vol_ccy":"1993.087","vol_ccy_quote":"5275087.06825","confirm":1},{"ts":1790576820000,"open":"2647.08","high":"2647.09","low":"2645.5","close":"2645.5","volume":"17392.34","vol_ccy":"1739.234","vol_ccy_quote":"4602079.29364","confirm":1},{"ts":1790577000000,"open":"2645.5","high":"2649.87","low":"2644.94","close":"2649.05","volume":"27992.95","vol_ccy":"2799.295","vol_ccy_quote":"7410405.04706","confirm":1},{"ts":1790577180000,"open":"2649.04","high":"2650","low":"2647.66","close":"2649.53","volume":"30280.04","vol_ccy":"3028.004","vol_ccy_quote":"8021395.38773","confirm":1},{"ts":1790577360000,"open":"2649.54","high":"2649.86","low":"2647.19","close":"2647.19","volume":"16716.24","vol_ccy":"1671.624","vol_ccy_quote":"4426765.80178","confirm":1},{"ts":1790577540000,"open":"2647.19","high":"2649.5","low":"2646.57","close":"2649.25","volume":"22835.57","vol_ccy":"2283.557","vol_ccy_quote":"6045478.31499","confirm":1},{"ts":1790577720000,"open":"2649.24","high":"2651.77","low":"2649.24","close":"2649.42","volume":"74757.86","vol_ccy":"7475.786","vol_ccy_quote":"19812957.40354","confirm":1},{"ts":1790577900000,"open":"2649.42","high":"2651","low":"2648.17","close":"2648.99","volume":"13557.06","vol_ccy":"1355.706","vol_ccy_quote":"3592137.30381","confirm":1},{"ts":1790578080000,"open":"2648.99","high":"2649","low":"2647.95","close":"2647.95","volume":"7959.33","vol_ccy":"795.933","vol_ccy_quote":"2107995.42946","confirm":1},{"ts":1790578260000,"open":"2647.95","high":"2649.73","low":"2647.3","close":"2649.59","volume":"13274.53","vol_ccy":"1327.453","vol_ccy_quote":"3515328.07083","confirm":1},{"ts":1790578440000,"open":"2649.59","high":"2649.59","low":"2646.89","close":"2646.9","volume":"12282.79","vol_ccy":"1228.279","vol_ccy_quote":"3252315.01857","confirm":1},{"ts":1790578620000,"open":"2646.9","high":"2648.42","low":"2646.89","close":"2648.42","volume":"7217.03","vol_ccy":"721.703","vol_ccy_quote":"1910598.07845","confirm":1},{"ts":1790578800000,"open":"2648.42","high":"2654.23","low":"2648.22","close":"2654.18","volume":"59591.09","vol_ccy":"5959.109","vol_ccy_quote":"15808010.6478","confirm":1},{"ts":1790578980000,"open":"2654.18","high":"2654.81","low":"2649.55","close":"2649.55","volume":"54044.3","vol_ccy":"5404.43","vol_ccy_quote":"14337504.27177","confirm":1},{"ts":1790579160000,"open":"2649.55","high":"2649.98","low":"2648.01","close":"2648.16","volume":"47460.59","vol_ccy":"4746.059","vol_ccy_quote":"12571712.82922","confirm":1},{"ts":1790579340000,"open":"2648.16","high":"2649.24","low":"2647","close":"2647.36","volume":"20445.93","vol_ccy":"2044.593","vol_ccy_quote":"5414019.93906","confirm":1},{"ts":1790579520000,"open":"2647.36","high":"2647.36","low":"2645","close":"2646.54","volume":"24283.64","vol_ccy":"2428.364","vol_ccy_quote":"6425412.49188","confirm":1},{"ts":1790579700000,"open":"2646.55","high":"2649.92","low":"2646.21","close":"2648.01","volume":"21783.16","vol_ccy":"2178.316","vol_ccy_quote":"5767621.35595","confirm":1},{"ts":1790579880000,"open":"2648","high":"2649.72","low":"2647.75","close":"2649.71","volume":"8831.52","vol_ccy":"883.152","vol_ccy_quote":"2339270.76866","confirm":1},{"ts":1790580060000,"open":"2649.72","high":"2649.72","low":"2644.54","close":"2644.55","volume":"28083.24","vol_ccy":"2808.324","vol_ccy_quote":"7431069.42662","confirm":1},{"ts":1790580240000,"open":"2644.54","high":"2646.27","low":"2642.5","close":"2643.01","volume":"86102.61","vol_ccy":"8610.261","vol_ccy_quote":"22765333.86268","confirm":1},{"ts":1790580420000,"open":"2643.01","high":"2644","low":"2642.42","close":"2642.61","volume":"32522.17","vol_ccy":"3252.217","vol_ccy_quote":"8594972.47839","confirm":1},{"ts":1790580600000,"open":"2642.62","high":"2644.98","low":"2642.51","close":"2642.51","volume":"41319.65","vol_ccy":"4131.965","vol_ccy_quote":"10923630.08996","confirm":1},{"ts":1790580780000,"open":"2642.5","high":"2645.88","low":"2641","close":"2644.79","volume":"46519.58","vol_ccy":"4651.958","vol_ccy_quote":"12295374.0478","confirm":1},{"ts":1790580960000,"open":"2644.78","high":"2646.11","low":"2643.76","close":"2644.12","volume":"18834.71","vol_ccy":"1883.471","vol_ccy_quote":"4981675.80104","confirm":1},{"ts":1790581140000,"open":"2644.12","high":"2645.77","low":"2642.14","close":"2642.81","volume":"34910.42","vol_ccy":"3491.042","vol_ccy_quote":"9228331.58233","confirm":1},{"ts":1790581320000,"open":"2642.82","high":"2643.04","low":"2642.01","close":"2642.63","volume":"16807.04","vol_ccy":"1680.704","vol_ccy_quote":"4441248.57311","confirm":1},{"ts":1790581500000,"open":"2642.63","high":"2643.93","low":"2642.59","close":"2643.66","volume":"18586.26","vol_ccy":"1858.626","vol_ccy_quote":"4912853.20473","confirm":1},{"ts":1790581680000,"open":"2643.66","high":"2645.87","low":"2643.66","close":"2644.73","volume":"23175.71","vol_ccy":"2317.571","vol_ccy_quote":"6129004.55809","confirm":1},{"ts":1790581860000,"open":"2644.74","high":"2645.2","low":"2643","close":"2643.6","volume":"14805.62","vol_ccy":"1480.562","vol_ccy_quote":"3915088.15895","confirm":1},{"ts":1790582040000,"open":"2643.6","high":"2647.85","low":"2643.59","close":"2646.44","volume":"26713.43","vol_ccy":"2671.343","vol_ccy_quote":"7069509.65748","confirm":1},{"ts":1790582220000,"open":"2646.44","high":"2646.53","low":"2642.47","close":"2642.72","volume":"29612.75","vol_ccy":"2961.275","vol_ccy_quote":"7829847.70219","confirm":1},{"ts":1790582400000,"open":"2642.72","high":"2648.75","low":"2640.91","close":"2648.75","volume":"57408.89","vol_ccy":"5740.889","vol_ccy_quote":"15184034.4187","confirm":1},{"ts":1790582580000,"open":"2648.75","high":"2649.63","low":"2645.36","close":"2645.36","volume":"29486.29","vol_ccy":"2948.629","vol_ccy_quote":"7806322.5108","confirm":1},{"ts":1790582760000,"open":"2645.36","high":"2646.8","low":"2643","close":"2645.9","volume":"22933.19","vol_ccy":"2293.319","vol_ccy_quote":"6065438.45056","confirm":1},{"ts":1790582940000,"open":"2645.89","high":"2647.5","low":"2644.07","close":"2647.27","volume":"22851.07","vol_ccy":"2285.107","vol_ccy_quote":"6046082.18107","confirm":1},{"ts":1790583120000,"open":"2647.26","high":"2649.59","low":"2646.41","close":"2649.1","volume":"32697.07","vol_ccy":"3269.707","vol_ccy_quote":"8656752.95208","confirm":1},{"ts":1790583300000,"open":"2649.11","high":"2650.86","low":"2648.4","close":"2649.61","volume":"23716.02","vol_ccy":"2371.602","vol_ccy_quote":"6284505.39905","confirm":1},{"ts":1790583480000,"open":"2649.61","high":"2650.46","low":"2647.08","close":"2647.22","volume":"25939.89","vol_ccy":"2593.989","vol_ccy_quote":"6869491.00364","confirm":1},{"ts":1790583660000,"open":"2647.22","high":"2647.23","low":"2645.8","close":"2646.36","volume":"19390.09","vol_ccy":"1939.009","vol_ccy_quote":"5131869.74241","confirm":1},{"ts":1790583840000,"open":"2646.37","high":"2646.37","low":"2641.84","close":"2646.03","volume":"44628.92","vol_ccy":"4462.892","vol_ccy_quote":"11797862.3704","confirm":1},{"ts":1790584020000,"open":"2646.03","high":"2647","low":"2644.1","close":"2645","volume":"14238.87","vol_ccy":"1423.887","vol_ccy_quote":"3766630.61219","confirm":1},{"ts":1790584200000,"open":"2645","high":"2648.12","low":"2645","close":"2647.97","volume":"14507.51","vol_ccy":"1450.751","vol_ccy_quote":"3840116.53548","confirm":1},{"ts":1790584380000,"open":"2647.97","high":"2648.57","low":"2647","close":"2647.01","volume":"13834.76","vol_ccy":"1383.476","vol_ccy_quote":"3663273.6308","confirm":1},{"ts":1790584560000,"open":"2647","high":"2647","low":"2638.38","close":"2642.45","volume":"99274.17","vol_ccy":"9927.417","vol_ccy_quote":"26216724.60206","confirm":1},{"ts":1790584740000,"open":"2642.44","high":"2643.93","low":"2640.06","close":"2641.65","volume":"29085.7","vol_ccy":"2908.57","vol_ccy_quote":"7683925.00483","confirm":1},{"ts":1790584920000,"open":"2641.65","high":"2642.77","low":"2640.6","close":"2642.55","volume":"23232.32","vol_ccy":"2323.232","vol_ccy_quote":"6136923.33257","confirm":1},{"ts":1790585100000,"open":"2642.55","high":"2645.36","low":"2642.09","close":"2645.36","volume":"19575.01","vol_ccy":"1957.501","vol_ccy_quote":"5175332.98338","confirm":1},{"ts":1790585280000,"open":"2645.36","high":"2646.44","low":"2644.66","close":"2646.43","volume":"21216.47","vol_ccy":"2121.647","vol_ccy_quote":"5612983.43693","confirm":1},{"ts":1790585460000,"open":"2646.44","high":"2650.28","low":"2646.43","close":"2650.27","volume":"59551.94","vol_ccy":"5955.194","vol_ccy_quote":"15772225.34624","confirm":1},{"ts":1790585640000,"open":"2650.26","high":"2651.17","low":"2648.71","close":"2649.51","volume":"34875.78","vol_ccy":"3487.578","vol_ccy_quote":"9241894.80947","confirm":1},{"ts":1790585820000,"open":"2649.51","high":"2651","low":"2649.21","close":"2649.5","volume":"52322.74","vol_ccy":"5232.274","vol_ccy_quote":"13864657.22315","confirm":1},{"ts":1790586000000,"open":"2649.5","high":"2651.57","low":"2644.72","close":"2644.72","volume":"64740.83","vol_ccy":"6474.083","vol_ccy_quote":"17151539.65183","confirm":1},{"ts":1790586180000,"open":"2644.72","high":"2644.72","low":"2640.34","close":"2642.87","volume":"73748.52","vol_ccy":"7374.852","vol_ccy_quote":"19487299.45615","confirm":1},{"ts":1790586360000,"open":"2642.87","high":"2642.87","low":"2635.15","close":"2637.97","volume":"117359.19","vol_ccy":"11735.919","vol_ccy_quote":"30969213.7108","confirm":1},{"ts":1790586540000,"open":"2637.96","high":"2641.98","low":"2636","close":"2640.82","volume":"78612.61","vol_ccy":"7861.261","vol_ccy_quote":"20738874.15191","confirm":1},{"ts":1790586720000,"open":"2640.82","high":"2647","low":"2640.81","close":"2647","volume":"65559.12","vol_ccy":"6555.912","vol_ccy_quote":"17334377.57508","confirm":1},{"ts":1790586900000,"open":"2646.99","high":"2652.98","low":"2646.93","close":"2648.34","volume":"155747.59","vol_ccy":"15574.759","vol_ccy_quote":"41273740.71347","confirm":1},{"ts":1790587080000,"open":"2648.35","high":"2652.17","low":"2648.2","close":"2650.88","volume":"61870.53","vol_ccy":"6187.053","vol_ccy_quote":"16399280.17414","confirm":1},{"ts":1790587260000,"open":"2650.88","high":"2652.97","low":"2648.74","close":"2648.75","volume":"40698.73","vol_ccy":"4069.873","vol_ccy_quote":"10792566.80396","confirm":1},{"ts":1790587440000,"open":"2648.74","high":"2649.05","low":"2645.23","close":"2645.23","volume":"25365.83","vol_ccy":"2536.583","vol_ccy_quote":"6715943.86892","confirm":1},{"ts":1790587620000,"open":"2645.24","high":"2647","low":"2643.01","close":"2646.79","volume":"47182.01","vol_ccy":"4718.201","vol_ccy_quote":"12479373.92746","confirm":1},{"ts":1790587800000,"open":"2646.79","high":"2647.18","low":"2644.83","close":"2645.21","volume":"26768.05","vol_ccy":"2676.805","vol_ccy_quote":"7083722.62715","confirm":1},{"ts":1790587980000,"open":"2645.21","high":"2645.21","low":"2641.01","close":"2641.29","volume":"36036.72","vol_ccy":"3603.672","vol_ccy_quote":"9521702.91411","confirm":1},{"ts":1790588160000,"open":"2641.3","high":"2641.41","low":"2638","close":"2638.01","volume":"63942.98","vol_ccy":"6394.298","vol_ccy_quote":"16878007.41268","confirm":1},{"ts":1790588340000,"open":"2638.01","high":"2640.2","low":"2638","close":"2639.58","volume":"52811.62","vol_ccy":"5281.162","vol_ccy_quote":"13937038.06867","confirm":1},{"ts":1790588520000,"open":"2639.58","high":"2640.24","low":"2637.5","close":"2637.51","volume":"48981.06","vol_ccy":"4898.106","vol_ccy_quote":"12924028.37918","confirm":1},{"ts":1790588700000,"open":"2637.5","high":"2639.73","low":"2637.5","close":"2638.97","volume":"36494.06","vol_ccy":"3649.406","vol_ccy_quote":"9629228.06228","confirm":1},{"ts":1790588880000,"open":"2638.97","high":"2643.33","low":"2638.88","close":"2642.72","volume":"25768.79","vol_ccy":"2576.879","vol_ccy_quote":"6806550.35629","confirm":1},{"ts":1790589060000,"open":"2642.71","high":"2642.72","low":"2638.6","close":"2638.6","volume":"18700.17","vol_ccy":"1870.017","vol_ccy_quote":"4938179.53676","confirm":1},{"ts":1790589240000,"open":"2638.6","high":"2639.34","low":"2637.78","close":"2638.86","volume":"22214.55","vol_ccy":"2221.455","vol_ccy_quote":"5861098.25115","confirm":1},{"ts":1790589420000,"open":"2638.87","high":"2640","low":"2638.47","close":"2639.99","volume":"9768.48","vol_ccy":"976.848","vol_ccy_quote":"2578228.20348","confirm":1},{"ts":1790589600000,"open":"2640","high":"2646.2","low":"2640","close":"2646","volume":"39324.85","vol_ccy":"3932.485","vol_ccy_quote":"10398958.22195","confirm":1},{"ts":1790589780000,"open":"2646","high":"2650","low":"2646","close":"2646.2","volume":"76382.45","vol_ccy":"7638.245","vol_ccy_quote":"20229415.25673","confirm":1},{"ts":1790589960000,"open":"2646.2","high":"2648","low":"2644.94","close":"2645.35","volume":"29369.99","vol_ccy":"2936.999","vol_ccy_quote":"7773684.74811","confirm":1},{"ts":1790590140000,"open":"2645.36","high":"2647.19","low":"2643.68","close":"2645.19","volume":"17774.42","vol_ccy":"1777.442","vol_ccy_quote":"4702155.50683","confirm":1},{"ts":1790590320000,"open":"2645.18","high":"2647.06","low":"2644.02","close":"2646.76","volume":"19768.35","vol_ccy":"1976.835","vol_ccy_quote":"5228881.23435","confirm":1},{"ts":1790590500000,"open":"2646.76","high":"2649.18","low":"2646.75","close":"2647.13","volume":"38821.5","vol_ccy":"3882.15","vol_ccy_quote":"10280912.89795","confirm":1},{"ts":1790590680000,"open":"2647.13","high":"2647.99","low":"2645.3","close":"2645.94","volume":"19708.4","vol_ccy":"1970.84","vol_ccy_quote":"5215584.13372","confirm":1},{"ts":1790590860000,"open":"2645.94","high":"2648","low":"2645.53","close":"2647.79","volume":"10644.34","vol_ccy":"1064.434","vol_ccy_quote":"2817687.82749","confirm":1},{"ts":1790591040000,"open":"2647.8","high":"2649.99","low":"2647.79","close":"2649.57","volume":"23679.33","vol_ccy":"2367.933","vol_ccy_quote":"6273426.76678","confirm":1},{"ts":1790591220000,"open":"2649.56","high":"2649.57","low":"2646.75","close":"2648.32","volume":"20210.08","vol_ccy":"2021.008","vol_ccy_quote":"5351008.52661","confirm":1},{"ts":1790591400000,"open":"2648.33","high":"2648.83","low":"2646.64","close":"2648.61","volume":"13300.71","vol_ccy":"1330.071","vol_ccy_quote":"3522134.15268","confirm":1},{"ts":1790591580000,"open":"2648.61","high":"2651.68","low":"2647.96","close":"2651.54","volume":"35964.21","vol_ccy":"3596.421","vol_ccy_quote":"9532326.4752","confirm":1},{"ts":1790591760000,"open":"2651.54","high":"2653","low":"2651.2","close":"2652.45","volume":"62767.98","vol_ccy":"6276.798","vol_ccy_quote":"16646167.90171","confirm":1},{"ts":1790591940000,"open":"2652.46","high":"2654.41","low":"2652.44","close":"2653.66","volume":"47811.86","vol_ccy":"4781.186","vol_ccy_quote":"12686094.05155","confirm":1},{"ts":1790592120000,"open":"2653.65","high":"2655.71","low":"2653.05","close":"2655.63","volume":"62588.98","vol_ccy":"6258.898","vol_ccy_quote":"16615440.15473","confirm":1},{"ts":1790592300000,"open":"2655.62","high":"2656.35","low":"2653.62","close":"2654.32","volume":"67197.8","vol_ccy":"6719.78","vol_ccy_quote":"17841567.70857","confirm":1},{"ts":1790592480000,"open":"2654.33","high":"2654.83","low":"2652.65","close":"2654.42","volume":"32950.34","vol_ccy":"3295.034","vol_ccy_quote":"8743642.54535","confirm":1},{"ts":1790592660000,"open":"2654.43","high":"2658.2","low":"2654.07","close":"2656.04","volume":"73773.43","vol_ccy":"7377.343","vol_ccy_quote":"19598069.9221","confirm":1},{"ts":1790592840000,"open":"2656.05","high":"2656.35","low":"2654.14","close":"2655.62","volume":"27417.89","vol_ccy":"2741.789","vol_ccy_quote":"7280245.66781","confirm":1},{"ts":1790593020000,"open":"2655.63","high":"2656.41","low":"2654.94","close":"2655.03","volume":"20795.14","vol_ccy":"2079.514","vol_ccy_quote":"5522176.53698","confirm":1},{"ts":1790593200000,"open":"2655.03","high":"2661.42","low":"2655.03","close":"2658.89","volume":"128724.81","vol_ccy":"12872.481","vol_ccy_quote":"34227330.46431","confirm":1},{"ts":1790593380000,"open":"2658.89","high":"2660.69","low":"2656.8","close":"2658.72","volume":"42834.49","vol_ccy":"4283.449","vol_ccy_quote":"11387793.37252","confirm":1},{"ts":1790593560000,"open":"2658.73","high":"2661.67","low":"2658.72","close":"2661.29","volume":"63106.68","vol_ccy":"6310.668","vol_ccy_quote":"16791062.0418","confirm":1},{"ts":1790593740000,"open":"2661.29","high":"2661.64","low":"2660.04","close":"2660.04","volume":"47733.8","vol_ccy":"4773.38","vol_ccy_quote":"12701440.42871","confirm":1},{"ts":1790593920000,"open":"2660.04","high":"2660.99","low":"2659","close":"2660.64","volume":"37119.2","vol_ccy":"3711.92","vol_ccy_quote":"9873592.79275","confirm":1},{"ts":1790594100000,"open":"2660.64","high":"2666.17","low":"2660","close":"2665.39","volume":"135343.03","vol_ccy":"13534.303","vol_ccy_quote":"36048950.78083","confirm":1},{"ts":1790594280000,"open":"2665.39","high":"2665.4","low":"2660.51","close":"2661.61","volume":"65168.94","vol_ccy":"6516.894","vol_ccy_quote":"17352278.28671","confirm":1},{"ts":1790594460000,"open":"2661.62","high":"2665.4","low":"2660.14","close":"2665.01","volume":"38462.72","vol_ccy":"3846.272","vol_ccy_quote":"10241390.45011","confirm":1},{"ts":1790594640000,"open":"2665","high":"2665.01","low":"2662.02","close":"2662.71","volume":"19794.65","vol_ccy":"1979.465","vol_ccy_quote":"5272480.48093","confirm":1},{"ts":1790594820000,"open":"2662.72","high":"2663.36","low":"2662.27","close":"2663.2","volume":"13086.77","vol_ccy":"1308.677","vol_ccy_quote":"3484740.68981","confirm":1},{"ts":1790595000000,"open":"2663.2","high":"2664.89","low":"2662","close":"2662","volume":"23133.94","vol_ccy":"2313.394","vol_ccy_quote":"6161319.61629","confirm":1},{"ts":1790595180000,"open":"2662.01","high":"2664.88","low":"2661.47","close":"2664.08","volume":"17510.17","vol_ccy":"1751.017","vol_ccy_quote":"4663507.64896","confirm":1},{"ts":1790595360000,"open":"2664.08","high":"2666.45","low":"2663.5","close":"2665.85","volume":"31655.59","vol_ccy":"3165.559","vol_ccy_quote":"8437603.38473","confirm":1},{"ts":1790595540000,"open":"2665.86","high":"2667.9","low":"2664.39","close":"2666.52","volume":"75419.65","vol_ccy":"7541.965","vol_ccy_quote":"20110485.32733","confirm":1},{"ts":1790595720000,"open":"2666.53","high":"2668.56","low":"2664.44","close":"2665.52","volume":"64760.96","vol_ccy":"6476.096","vol_ccy_quote":"17268792.34549","confirm":1},{"ts":1790595900000,"open":"2665.53","high":"2665.53","low":"2663.26","close":"2663.26","volume":"19820.57","vol_ccy":"1982.057","vol_ccy_quote":"5280424.5983","confirm":1},{"ts":1790596080000,"open":"2663.25","high":"2663.42","low":"2661.94","close":"2662.07","volume":"25521.93","vol_ccy":"2552.193","vol_ccy_quote":"6795815.32505","confirm":1},{"ts":1790596260000,"open":"2662.08","high":"2663.38","low":"2661.39","close":"2661.9","volume":"36018.21","vol_ccy":"3601.821","vol_ccy_quote":"9589621.04027","confirm":1},{"ts":1790596440000,"open":"2661.9","high":"2666.85","low":"2661.72","close":"2666.04","volume":"38755.31","vol_ccy":"3875.531","vol_ccy_quote":"10324778.29563","confirm":1},{"ts":1790596620000,"open":"2666.03","high":"2668.32","low":"2666.03","close":"2667.78","volume":"31292.16","vol_ccy":"3129.216","vol_ccy_quote":"8347323.46739","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2667.79","low":"2663.34","close":"2665.09","volume":"38530.72","vol_ccy":"3853.072","vol_ccy_quote":"10270150.75665","confirm":1},{"ts":1790596980000,"open":"2665.1","high":"2679.69","low":"2664.28","close":"2677.93","volume":"362143.29","vol_ccy":"36214.329","vol_ccy_quote":"96816379.05123","confirm":1},{"ts":1790597160000,"open":"2677.92","high":"2691.5","low":"2677.74","close":"2685.75","volume":"547857.28","vol_ccy":"54785.728","vol_ccy_quote":"147112945.47881","confirm":1},{"ts":1790597340000,"open":"2685.74","high":"2691.65","low":"2682","close":"2683.45","volume":"204332.9","vol_ccy":"20433.29","vol_ccy_quote":"54907367.05184","confirm":1},{"ts":1790597520000,"open":"2683.46","high":"2684.35","low":"2680","close":"2683.82","volume":"107971.55","vol_ccy":"10797.155","vol_ccy_quote":"28954136.73115","confirm":1},{"ts":1790597700000,"open":"2683.82","high":"2683.82","low":"2680.4","close":"2682.57","volume":"51400.78","vol_ccy":"5140.078","vol_ccy_quote":"13785657.80131","confirm":1},{"ts":1790597880000,"open":"2682.57","high":"2686.6","low":"2682.37","close":"2686.5","volume":"74971.44","vol_ccy":"7497.144","vol_ccy_quote":"20129203.30649","confirm":1},{"ts":1790598060000,"open":"2686.49","high":"2686.49","low":"2680.73","close":"2681.86","volume":"55780.98","vol_ccy":"5578.098","vol_ccy_quote":"14966119.86128","confirm":1},{"ts":1790598240000,"open":"2681.85","high":"2683.24","low":"2677.89","close":"2680.35","volume":"67570.64","vol_ccy":"6757.064","vol_ccy_quote":"18110331.24377","confirm":1},{"ts":1790598420000,"open":"2680.36","high":"2680.94","low":"2678.4","close":"2678.87","volume":"38890.41","vol_ccy":"3889.041","vol_ccy_quote":"10421234.30164","confirm":1},{"ts":1790598600000,"open":"2678.88","high":"2679.76","low":"2676.12","close":"2677.95","volume":"57778.17","vol_ccy":"5777.817","vol_ccy_quote":"15468441.20898","confirm":1},{"ts":1790598780000,"open":"2677.95","high":"2682.3","low":"2677.75","close":"2682.13","volume":"47471.26","vol_ccy":"4747.126","vol_ccy_quote":"12724467.85318","confirm":1},{"ts":1790598960000,"open":"2682.13","high":"2682.13","low":"2676.43","close":"2676.49","volume":"28053.43","vol_ccy":"2805.343","vol_ccy_quote":"7515346.5292","confirm":1},{"ts":1790599140000,"open":"2676.5","high":"2677.69","low":"2673.25","close":"2674.59","volume":"54580.87","vol_ccy":"5458.087","vol_ccy_quote":"14600054.17178","confirm":1},{"ts":1790599320000,"open":"2674.6","high":"2677.99","low":"2673.45","close":"2677.99","volume":"50037.99","vol_ccy":"5003.799","vol_ccy_quote":"13383905.08981","confirm":1},{"ts":1790599500000,"open":"2678","high":"2684.2","low":"2677.99","close":"2681.88","volume":"77766.59","vol_ccy":"7776.659","vol_ccy_quote":"20860486.10186","confirm":1},{"ts":1790599680000,"open":"2681.87","high":"2683.99","low":"2680.79","close":"2683.01","volume":"52162.42","vol_ccy":"5216.242","vol_ccy_quote":"13995137.07223","confirm":1},{"ts":1790599860000,"open":"2683.01","high":"2688","low":"2682","close":"2687.46","volume":"73609.19","vol_ccy":"7360.919","vol_ccy_quote":"19768616.97886","confirm":1},{"ts":1790600040000,"open":"2687.45","high":"2692.51","low":"2686.67","close":"2687.67","volume":"164891.29","vol_ccy":"16489.129","vol_ccy_quote":"44352673.26746","confirm":1},{"ts":1790600220000,"open":"2687.66","high":"2690.3","low":"2686.38","close":"2689.71","volume":"49233.5","vol_ccy":"4923.35","vol_ccy_quote":"13237268.41091","confirm":1},{"ts":1790600400000,"open":"2689.71","high":"2689.72","low":"2682.68","close":"2682.68","volume":"53663.68","vol_ccy":"5366.368","vol_ccy_quote":"14409691.92167","confirm":1},{"ts":1790600580000,"open":"2682.68","high":"2683.38","low":"2681.66","close":"2682.2","volume":"54601.87","vol_ccy":"5460.187","vol_ccy_quote":"14647819.73752","confirm":1},{"ts":1790600760000,"open":"2682.2","high":"2685.27","low":"2681.73","close":"2682.81","volume":"30797.42","vol_ccy":"3079.742","vol_ccy_quote":"8264775.76794","confirm":1},{"ts":1790600940000,"open":"2682.81","high":"2682.81","low":"2679.02","close":"2681.91","volume":"53284.26","vol_ccy":"5328.426","vol_ccy_quote":"14284464.18642","confirm":1},{"ts":1790601120000,"open":"2681.9","high":"2684.17","low":"2681.42","close":"2684.03","volume":"31355.66","vol_ccy":"3135.566","vol_ccy_quote":"8413030.59958","confirm":1},{"ts":1790601300000,"open":"2684.02","high":"2685.98","low":"2682.39","close":"2682.53","volume":"36940.99","vol_ccy":"3694.099","vol_ccy_quote":"9917001.52231","confirm":1},{"ts":1790601480000,"open":"2682.53","high":"2682.84","low":"2680","close":"2682.47","volume":"30702.79","vol_ccy":"3070.279","vol_ccy_quote":"8233372.2977","confirm":1},{"ts":1790601660000,"open":"2682.47","high":"2683.53","low":"2681.15","close":"2683.53","volume":"15871.39","vol_ccy":"1587.139","vol_ccy_quote":"4257429.41793","confirm":1},{"ts":1790601840000,"open":"2683.53","high":"2688.03","low":"2682.96","close":"2686.06","volume":"47713.73","vol_ccy":"4771.373","vol_ccy_quote":"12817108.92097","confirm":1},{"ts":1790602020000,"open":"2686.06","high":"2688.84","low":"2685.81","close":"2688.73","volume":"41900.99","vol_ccy":"4190.099","vol_ccy_quote":"11262278.10481","confirm":1},{"ts":1790602200000,"open":"2688.73","high":"2692.94","low":"2682.39","close":"2684.09","volume":"144846.7","vol_ccy":"14484.67","vol_ccy_quote":"38931268.74463","confirm":1},{"ts":1790602380000,"open":"2684.09","high":"2689.28","low":"2681.2","close":"2681.65","volume":"71629.97","vol_ccy":"7162.997","vol_ccy_quote":"19227368.09109","confirm":1},{"ts":1790602560000,"open":"2681.64","high":"2693.92","low":"2680.06","close":"2693.36","volume":"152242.09","vol_ccy":"15224.209","vol_ccy_quote":"40934035.58369","confirm":1},{"ts":1790602740000,"open":"2693.35","high":"2696.6","low":"2691.48","close":"2694.38","volume":"215772.34","vol_ccy":"21577.234","vol_ccy_quote":"58144413.73741","confirm":1},{"ts":1790602920000,"open":"2694.39","high":"2697","low":"2693","close":"2695.99","volume":"88698.82","vol_ccy":"8869.882","vol_ccy_quote":"23911430.98901","confirm":1},{"ts":1790603100000,"open":"2695.98","high":"2697.77","low":"2693.2","close":"2696.18","volume":"117017.2","vol_ccy":"11701.72","vol_ccy_quote":"31549360.80412","confirm":1},{"ts":1790603280000,"open":"2696.18","high":"2696.99","low":"2686","close":"2687.96","volume":"87731.88","vol_ccy":"8773.188","vol_ccy_quote":"23607617.4752","confirm":1},{"ts":1790603460000,"open":"2687.97","high":"2692","low":"2685","close":"2691.45","volume":"85857.55","vol_ccy":"8585.755","vol_ccy_quote":"23074932.0831","confirm":1},{"ts":1790603640000,"open":"2691.45","high":"2696.77","low":"2689.51","close":"2691.17","volume":"72415.93","vol_ccy":"7241.593","vol_ccy_quote":"19504618.43313","confirm":1},{"ts":1790603820000,"open":"2691.17","high":"2691.92","low":"2689.13","close":"2689.41","volume":"23166.24","vol_ccy":"2316.624","vol_ccy_quote":"6232411.51081","confirm":1},{"ts":1790604000000,"open":"2689.41","high":"2689.55","low":"2681.72","close":"2684.53","volume":"133394.46","vol_ccy":"13339.446","vol_ccy_quote":"35808846.41569","confirm":1},{"ts":1790604180000,"open":"2684.54","high":"2684.93","low":"2678.64","close":"2678.9","volume":"163462.17","vol_ccy":"16346.217","vol_ccy_quote":"43828865.3135","confirm":1},{"ts":1790604360000,"open":"2678.9","high":"2687.35","low":"2677","close":"2685","volume":"89176.22","vol_ccy":"8917.622","vol_ccy_quote":"23923156.24093","confirm":1},{"ts":1790604540000,"open":"2685.01","high":"2685.72","low":"2681.07","close":"2684.75","volume":"38210.44","vol_ccy":"3821.044","vol_ccy_quote":"10251918.16913","confirm":1},{"ts":1790604720000,"open":"2684.75","high":"2684.76","low":"2678.49","close":"2680","volume":"29765.89","vol_ccy":"2976.589","vol_ccy_quote":"7981349.84327","confirm":1},{"ts":1790604900000,"open":"2680","high":"2682.29","low":"2675","close":"2679.01","volume":"120763.51","vol_ccy":"12076.351","vol_ccy_quote":"32343785.8956","confirm":1},{"ts":1790605080000,"open":"2679","high":"2680.51","low":"2675.5","close":"2680.3","volume":"90862.68","vol_ccy":"9086.268","vol_ccy_quote":"24328741.58557","confirm":1},{"ts":1790605260000,"open":"2680.29","high":"2686.76","low":"2680.18","close":"2685.01","volume":"77926.89","vol_ccy":"7792.689","vol_ccy_quote":"20918840.33197","confirm":1},{"ts":1790605440000,"open":"2685.01","high":"2686.75","low":"2680.1","close":"2681.04","volume":"41286.43","vol_ccy":"4128.643","vol_ccy_quote":"11082536.97147","confirm":1},{"ts":1790605620000,"open":"2681.03","high":"2682.15","low":"2664.42","close":"2670.56","volume":"282394.36","vol_ccy":"28239.436","vol_ccy_quote":"75420060.50155","confirm":1},{"ts":1790605800000,"open":"2670.55","high":"2674.5","low":"2665.9","close":"2670.26","volume":"155005.5","vol_ccy":"15500.55","vol_ccy_quote":"41384768.02257","confirm":1},{"ts":1790605980000,"open":"2670.26","high":"2677.64","low":"2669.47","close":"2677.63","volume":"116277.94","vol_ccy":"11627.794","vol_ccy_quote":"31085336.08203","confirm":1},{"ts":1790606160000,"open":"2677.64","high":"2681.94","low":"2674.89","close":"2675.63","volume":"98178.51","vol_ccy":"9817.851","vol_ccy_quote":"26299293.69949","confirm":1},{"ts":1790606340000,"open":"2675.63","high":"2682.49","low":"2672.14","close":"2672.38","volume":"80890.19","vol_ccy":"8089.019","vol_ccy_quote":"21657122.56801","confirm":1},{"ts":1790606520000,"open":"2672.38","high":"2672.38","low":"2658.31","close":"2662.31","volume":"314682.58","vol_ccy":"31468.258","vol_ccy_quote":"83809578.1942","confirm":1},{"ts":1790606700000,"open":"2662.32","high":"2665.78","low":"2656","close":"2657.32","volume":"171537.11","vol_ccy":"17153.711","vol_ccy_quote":"45655790.24013","confirm":1},{"ts":1790606880000,"open":"2657.32","high":"2669.36","low":"2655.79","close":"2667.11","volume":"138232.83","vol_ccy":"13823.283","vol_ccy_quote":"36819476.90101","confirm":1},{"ts":1790607060000,"open":"2667.12","high":"2668.63","low":"2650.01","close":"2661.8","volume":"290286.46","vol_ccy":"29028.646","vol_ccy_quote":"77108725.96625","confirm":1},{"ts":1790607240000,"open":"2661.81","high":"2665.3","low":"2658.16","close":"2664.93","volume":"143472.87","vol_ccy":"14347.287","vol_ccy_quote":"38192215.85054","confirm":1},{"ts":1790607420000,"open":"2664.93","high":"2666.81","low":"2662.5","close":"2665.99","volume":"69287.57","vol_ccy":"6928.757","vol_ccy_quote":"18466284.03854","confirm":1},{"ts":1790607600000,"open":"2666","high":"2669.4","low":"2664.91","close":"2668.86","volume":"76851.27","vol_ccy":"7685.127","vol_ccy_quote":"20500568.40587","confirm":1},{"ts":1790607780000,"open":"2668.86","high":"2669.99","low":"2664.51","close":"2668.88","volume":"63430.78","vol_ccy":"6343.078","vol_ccy_quote":"16924338.96865","confirm":1},{"ts":1790607960000,"open":"2668.88","high":"2669.4","low":"2665.6","close":"2667","volume":"55294.82","vol_ccy":"5529.482","vol_ccy_quote":"14750876.15405","confirm":1},{"ts":1790608140000,"open":"2667.01","high":"2677.5","low":"2662.58","close":"2663.16","volume":"181137.08","vol_ccy":"18113.708","vol_ccy_quote":"48397900.20829","confirm":1},{"ts":1790608320000,"open":"2663.17","high":"2667.1","low":"2660.32","close":"2662.4","volume":"108193.46","vol_ccy":"10819.346","vol_ccy_quote":"28817332.48708","confirm":1},{"ts":1790608500000,"open":"2662.41","high":"2663.88","low":"2656","close":"2656.81","volume":"100320.76","vol_ccy":"10032.076","vol_ccy_quote":"26681562.76598","confirm":1},{"ts":1790608680000,"open":"2656.81","high":"2661.34","low":"2656.47","close":"2658.01","volume":"75671.9","vol_ccy":"7567.19","vol_ccy_quote":"20119606.7207","confirm":1},{"ts":1790608860000,"open":"2658.01","high":"2659.99","low":"2652.8","close":"2659.36","volume":"122096.67","vol_ccy":"12209.667","vol_ccy_quote":"32430787.05801","confirm":1},{"ts":1790609040000,"open":"2659.36","high":"2666.66","low":"2658.67","close":"2666.66","volume":"110582.84","vol_ccy":"11058.284","vol_ccy_quote":"29457227.67376","confirm":1},{"ts":1790609220000,"open":"2666.66","high":"2669","low":"2665.71","close":"2666.98","volume":"65081.55","vol_ccy":"6508.155","vol_ccy_quote":"17360576.57308","confirm":1},{"ts":1790609400000,"open":"2666.98","high":"2670","low":"2664.23","close":"2669.3","volume":"42188.18","vol_ccy":"4218.818","vol_ccy_quote":"11251828.16104","confirm":1},{"ts":1790609580000,"open":"2669.3","high":"2670.3","low":"2666.68","close":"2670.3","volume":"30830.21","vol_ccy":"3083.021","vol_ccy_quote":"8227857.35431","confirm":1},{"ts":1790609760000,"open":"2670.3","high":"2679.62","low":"2670.29","close":"2678.02","volume":"216133.34","vol_ccy":"21613.334","vol_ccy_quote":"57826570.75991","confirm":1},{"ts":1790609940000,"open":"2678.02","high":"2678.24","low":"2673.46","close":"2676.91","volume":"56914.59","vol_ccy":"5691.459","vol_ccy_quote":"15228880.68194","confirm":1},{"ts":1790610120000,"open":"2676.91","high":"2677.77","low":"2672.5","close":"2673.76","volume":"44251.73","vol_ccy":"4425.173","vol_ccy_quote":"11836309.66824","confirm":1},{"ts":1790610300000,"open":"2673.76","high":"2677.84","low":"2673.38","close":"2675.49","volume":"27593.67","vol_ccy":"2759.367","vol_ccy_quote":"7381679.41531","confirm":1},{"ts":1790610480000,"open":"2675.49","high":"2677.94","low":"2671.11","close":"2676.29","volume":"65188.63","vol_ccy":"6518.863","vol_ccy_quote":"17433381.99839","confirm":1},{"ts":1790610660000,"open":"2676.29","high":"2676.3","low":"2673.5","close":"2675.41","volume":"52012.9","vol_ccy":"5201.29","vol_ccy_quote":"13912743.33574","confirm":1},{"ts":1790610840000,"open":"2675.41","high":"2679.5","low":"2674.59","close":"2676.82","volume":"89419.56","vol_ccy":"8941.956","vol_ccy_quote":"23942970.394","confirm":1},{"ts":1790611020000,"open":"2676.83","high":"2678.68","low":"2676.05","close":"2676.57","volume":"13561.78","vol_ccy":"1356.178","vol_ccy_quote":"3630998.54713","confirm":1},{"ts":1790611200000,"open":"2676.57","high":"2678.36","low":"2671.75","close":"2671.83","volume":"35683.71","vol_ccy":"3568.371","vol_ccy_quote":"9546228.71403","confirm":1},{"ts":1790611380000,"open":"2671.82","high":"2673.83","low":"2669.57","close":"2671.2","volume":"48074.11","vol_ccy":"4807.411","vol_ccy_quote":"12841813.84923","confirm":1},{"ts":1790611560000,"open":"2671.2","high":"2678.04","low":"2670.81","close":"2676.21","volume":"27956.75","vol_ccy":"2795.675","vol_ccy_quote":"7479311.28769","confirm":1},{"ts":1790611740000,"open":"2676.21","high":"2677.62","low":"2674.38","close":"2676.01","volume":"21034.45","vol_ccy":"2103.445","vol_ccy_quote":"5629546.08864","confirm":1},{"ts":1790611920000,"open":"2676.01","high":"2676.83","low":"2672.2","close":"2673","volume":"43895.5","vol_ccy":"4389.55","vol_ccy_quote":"11741325.5054","confirm":1},{"ts":1790612100000,"open":"2672.99","high":"2684.86","low":"2670.39","close":"2684.28","volume":"119084.02","vol_ccy":"11908.402","vol_ccy_quote":"31906343.58366","confirm":1},{"ts":1790612280000,"open":"2684.28","high":"2688.52","low":"2678.68","close":"2685.93","volume":"212622.58","vol_ccy":"21262.258","vol_ccy_quote":"57085193.05811","confirm":1},{"ts":1790612460000,"open":"2685.94","high":"2694","low":"2685.94","close":"2692.94","volume":"295325.8","vol_ccy":"29532.58","vol_ccy_quote":"79451555.38005","confirm":1},{"ts":1790612640000,"open":"2692.93","high":"2697.03","low":"2691.17","close":"2696.21","volume":"221000.63","vol_ccy":"22100.063","vol_ccy_quote":"59550045.85715","confirm":1},{"ts":1790612820000,"open":"2696.21","high":"2697.77","low":"2692","close":"2693.65","volume":"170951.69","vol_ccy":"17095.169","vol_ccy_quote":"46081495.23973","confirm":1},{"ts":1790613000000,"open":"2693.64","high":"2696.53","low":"2691.11","close":"2691.11","volume":"88340.36","vol_ccy":"8834.036","vol_ccy_quote":"23801580.89039","confirm":1},{"ts":1790613180000,"open":"2691.12","high":"2692.1","low":"2688.99","close":"2690.01","volume":"105048.15","vol_ccy":"10504.815","vol_ccy_quote":"28263795.22256","confirm":1},{"ts":1790613360000,"open":"2690","high":"2691.85","low":"2686.52","close":"2686.99","volume":"39578.18","vol_ccy":"3957.818","vol_ccy_quote":"10644203.76723","confirm":1},{"ts":1790613540000,"open":"2686.98","high":"2687.09","low":"2681.61","close":"2681.82","volume":"67459.52","vol_ccy":"6745.952","vol_ccy_quote":"18112047.21402","confirm":1},{"ts":1790613720000,"open":"2681.82","high":"2683.5","low":"2680.82","close":"2683.09","volume":"75573.57","vol_ccy":"7557.357","vol_ccy_quote":"20269272.90389","confirm":1},{"ts":1790613900000,"open":"2683.08","high":"2684.8","low":"2680.63","close":"2682.09","volume":"67374.94","vol_ccy":"6737.494","vol_ccy_quote":"18072316.83877","confirm":1},{"ts":1790614080000,"open":"2682.08","high":"2682.14","low":"2678.6","close":"2680.53","volume":"53407.98","vol_ccy":"5340.798","vol_ccy_quote":"14313865.50654","confirm":1},{"ts":1790614260000,"open":"2680.53","high":"2684.86","low":"2679.07","close":"2684.71","volume":"48661.88","vol_ccy":"4866.188","vol_ccy_quote":"13049293.56169","confirm":1},{"ts":1790614440000,"open":"2684.72","high":"2687.26","low":"2684.71","close":"2685.19","volume":"32440.64","vol_ccy":"3244.064","vol_ccy_quote":"8712840.5594","confirm":1},{"ts":1790614620000,"open":"2685.19","high":"2686.35","low":"2684.84","close":"2686.26","volume":"18245.22","vol_ccy":"1824.522","vol_ccy_quote":"4899935.20371","confirm":1},{"ts":1790614800000,"open":"2686.26","high":"2687.4","low":"2682.14","close":"2687.38","volume":"50082.26","vol_ccy":"5008.226","vol_ccy_quote":"13444582.98452","confirm":1},{"ts":1790614980000,"open":"2687.38","high":"2688.17","low":"2682.12","close":"2683.2","volume":"54937.33","vol_ccy":"5493.733","vol_ccy_quote":"14750610.42494","confirm":1},{"ts":1790615160000,"open":"2683.2","high":"2684.39","low":"2680.87","close":"2681.19","volume":"33204.57","vol_ccy":"3320.457","vol_ccy_quote":"8907810.33688","confirm":1},{"ts":1790615340000,"open":"2681.18","high":"2697.46","low":"2680.42","close":"2696.33","volume":"189788.75","vol_ccy":"18978.875","vol_ccy_quote":"51076558.03885","confirm":1},{"ts":1790615520000,"open":"2696.33","high":"2720","low":"2695.45","close":"2719.59","volume":"918488.66","vol_ccy":"91848.866","vol_ccy_quote":"248862774.53358","confirm":1},{"ts":1790615700000,"open":"2719.58","high":"2719.99","low":"2708.66","close":"2714.7","volume":"301984.11","vol_ccy":"30198.411","vol_ccy_quote":"82003549.6149","confirm":1},{"ts":1790615880000,"open":"2714.7","high":"2714.88","low":"2705","close":"2708.09","volume":"150557.41","vol_ccy":"15055.741","vol_ccy_quote":"40789742.22362","confirm":1},{"ts":1790616060000,"open":"2708.09","high":"2709.98","low":"2704.92","close":"2707.14","volume":"64962.25","vol_ccy":"6496.225","vol_ccy_quote":"17586426.02664","confirm":1},{"ts":1790616240000,"open":"2707.15","high":"2708.52","low":"2701.75","close":"2701.77","volume":"62651.35","vol_ccy":"6265.135","vol_ccy_quote":"16948970.94545","confirm":1},{"ts":1790616420000,"open":"2701.78","high":"2702.62","low":"2697.57","close":"2698.19","volume":"103926.19","vol_ccy":"10392.619","vol_ccy_quote":"28053209.84607","confirm":1},{"ts":1790616600000,"open":"2698.19","high":"2703.75","low":"2697.65","close":"2703.24","volume":"58594.47","vol_ccy":"5859.447","vol_ccy_quote":"15830009.11097","confirm":1},{"ts":1790616780000,"open":"2703.24","high":"2703.55","low":"2697","close":"2699.19","volume":"53340.23","vol_ccy":"5334.023","vol_ccy_quote":"14396790.70769","confirm":1},{"ts":1790616960000,"open":"2699.2","high":"2699.99","low":"2694.44","close":"2698.13","volume":"68139.92","vol_ccy":"6813.992","vol_ccy_quote":"18373410.65126","confirm":1},{"ts":1790617140000,"open":"2698.14","high":"2702.46","low":"2697.05","close":"2702.34","volume":"31185.36","vol_ccy":"3118.536","vol_ccy_quote":"8416770.79863","confirm":1},{"ts":1790617320000,"open":"2702.33","high":"2702.88","low":"2698.84","close":"2700.32","volume":"27094.29","vol_ccy":"2709.429","vol_ccy_quote":"7318377.66267","confirm":1},{"ts":1790617500000,"open":"2700.32","high":"2701.69","low":"2697","close":"2697.01","volume":"25725.84","vol_ccy":"2572.584","vol_ccy_quote":"6943706.34479","confirm":1},{"ts":1790617680000,"open":"2697.01","high":"2698.21","low":"2694.66","close":"2694.67","volume":"23139.3","vol_ccy":"2313.93","vol_ccy_quote":"6239078.62573","confirm":1},{"ts":1790617860000,"open":"2694.67","high":"2696.62","low":"2693.46","close":"2694.09","volume":"39107.33","vol_ccy":"3910.733","vol_ccy_quote":"10538820.42184","confirm":1},{"ts":1790618040000,"open":"2694.1","high":"2695.27","low":"2691.4","close":"2694.72","volume":"46599.43","vol_ccy":"4659.943","vol_ccy_quote":"12550765.45697","confirm":1},{"ts":1790618220000,"open":"2694.72","high":"2696.22","low":"2694.23","close":"2694.27","volume":"16509.35","vol_ccy":"1650.935","vol_ccy_quote":"4449556.79533","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2697.33","low":"2691.14","close":"2697.33","volume":"48005.52","vol_ccy":"4800.552","vol_ccy_quote":"12929731.4865","confirm":1},{"ts":1790618580000,"open":"2697.34","high":"2697.38","low":"2695.37","close":"2696.33","volume":"26615.15","vol_ccy":"2661.515","vol_ccy_quote":"7177016.86404","confirm":1},{"ts":1790618760000,"open":"2696.32","high":"2696.94","low":"2693.08","close":"2695.32","volume":"15554.3","vol_ccy":"1555.43","vol_ccy_quote":"4191333.75417","confirm":1},{"ts":1790618940000,"open":"2695.31","high":"2696.43","low":"2693.85","close":"2696.43","volume":"11371.03","vol_ccy":"1137.103","vol_ccy_quote":"3064559.01624","confirm":1},{"ts":1790619120000,"open":"2696.43","high":"2697.69","low":"2696","close":"2697.37","volume":"12587.25","vol_ccy":"1258.725","vol_ccy_quote":"3394589.64902","confirm":1},{"ts":1790619300000,"open":"2697.37","high":"2698.58","low":"2694.47","close":"2694.47","volume":"19653.91","vol_ccy":"1965.391","vol_ccy_quote":"5300981.18776","confirm":1},{"ts":1790619480000,"open":"2694.47","high":"2695.82","low":"2693.38","close":"2693.71","volume":"24489.53","vol_ccy":"2448.953","vol_ccy_quote":"6598078.08343","confirm":1},{"ts":1790619660000,"open":"2693.7","high":"2697","low":"2693.41","close":"2694.41","volume":"18550.74","vol_ccy":"1855.074","vol_ccy_quote":"4999861.0087","confirm":1},{"ts":1790619840000,"open":"2694.41","high":"2697.21","low":"2693.88","close":"2695.71","volume":"14358.91","vol_ccy":"1435.891","vol_ccy_quote":"3870365.52673","confirm":1},{"ts":1790620020000,"open":"2695.71","high":"2696.98","low":"2694.36","close":"2694.5","volume":"10618.53","vol_ccy":"1061.853","vol_ccy_quote":"2862293.56366","confirm":1},{"ts":1790620200000,"open":"2694.5","high":"2695.43","low":"2687.37","close":"2687.64","volume":"126441.45","vol_ccy":"12644.145","vol_ccy_quote":"34007453.50115","confirm":1},{"ts":1790620380000,"open":"2687.63","high":"2690.74","low":"2687.26","close":"2690.24","volume":"24954.87","vol_ccy":"2495.487","vol_ccy_quote":"6710146.51166","confirm":1},{"ts":1790620560000,"open":"2690.24","high":"2691","low":"2688.76","close":"2688.77","volume":"23169.75","vol_ccy":"2316.975","vol_ccy_quote":"6232489.00016","confirm":1},{"ts":1790620740000,"open":"2688.77","high":"2688.77","low":"2686.38","close":"2688.2","volume":"22544.29","vol_ccy":"2254.429","vol_ccy_quote":"6058309.49008","confirm":1},{"ts":1790620920000,"open":"2688.2","high":"2689.35","low":"2686.27","close":"2689.2","volume":"16300.83","vol_ccy":"1630.083","vol_ccy_quote":"4381348.42599","confirm":1},{"ts":1790621100000,"open":"2689.2","high":"2690.89","low":"2687.26","close":"2690.89","volume":"16923.15","vol_ccy":"1692.315","vol_ccy_quote":"4549637.21422","confirm":1},{"ts":1790621280000,"open":"2690.9","high":"2693.88","low":"2689.77","close":"2691.23","volume":"24139.2","vol_ccy":"2413.92","vol_ccy_quote":"6497908.51407","confirm":1},{"ts":1790621460000,"open":"2691.23","high":"2697.91","low":"2691.11","close":"2696.47","volume":"34228.86","vol_ccy":"3422.886","vol_ccy_quote":"9226551.59116","confirm":1},{"ts":1790621640000,"open":"2696.47","high":"2698.56","low":"2695.22","close":"2697.29","volume":"21258.09","vol_ccy":"2125.809","vol_ccy_quote":"5733176.61809","confirm":1},{"ts":1790621820000,"open":"2697.28","high":"2698.59","low":"2697.01","close":"2698.37","volume":"15853.44","vol_ccy":"1585.344","vol_ccy_quote":"4277500.87532","confirm":1},{"ts":1790622000000,"open":"2698.37","high":"2698.98","low":"2691","close":"2691.85","volume":"47100.57","vol_ccy":"4710.057","vol_ccy_quote":"12689439.34728","confirm":1},{"ts":1790622180000,"open":"2691.86","high":"2692.53","low":"2688.01","close":"2689.75","volume":"53072.01","vol_ccy":"5307.201","vol_ccy_quote":"14276322.18022","confirm":1},{"ts":1790622360000,"open":"2689.75","high":"2689.97","low":"2685.1","close":"2686","volume":"41416.39","vol_ccy":"4141.639","vol_ccy_quote":"11129769.97348","confirm":1},{"ts":1790622540000,"open":"2686","high":"2686.07","low":"2682.33","close":"2682.87","volume":"49223.1","vol_ccy":"4922.31","vol_ccy_quote":"13210135.70123","confirm":1},{"ts":1790622720000,"open":"2682.87","high":"2686.6","low":"2682.87","close":"2685.16","volume":"28900.79","vol_ccy":"2890.079","vol_ccy_quote":"7759808.42621","confirm":1},{"ts":1790622900000,"open":"2685.16","high":"2685.65","low":"2682.6","close":"2683.46","volume":"29650.86","vol_ccy":"2965.086","vol_ccy_quote":"7958437.10616","confirm":1},{"ts":1790623080000,"open":"2683.46","high":"2684.34","low":"2682.55","close":"2682.65","volume":"13587.71","vol_ccy":"1358.771","vol_ccy_quote":"3645952.99948","confirm":1},{"ts":1790623260000,"open":"2682.64","high":"2683.98","low":"2681.05","close":"2681.42","volume":"49327.34","vol_ccy":"4932.734","vol_ccy_quote":"13229660.46067","confirm":1},{"ts":1790623440000,"open":"2681.43","high":"2682.73","low":"2681","close":"2681.6","volume":"23552.53","vol_ccy":"2355.253","vol_ccy_quote":"6316527.44761","confirm":1},{"ts":1790623620000,"open":"2681.59","high":"2682.29","low":"2679.44","close":"2680.68","volume":"56453.4","vol_ccy":"5645.34","vol_ccy_quote":"15132220.03736","confirm":1},{"ts":1790623800000,"open":"2680.69","high":"2681.18","low":"2677","close":"2678.31","volume":"50832.05","vol_ccy":"5083.205","vol_ccy_quote":"13618260.08274","confirm":1},{"ts":1790623980000,"open":"2678.31","high":"2679.06","low":"2672.9","close":"2673.01","volume":"81808.57","vol_ccy":"8180.857","vol_ccy_quote":"21881632.52962","confirm":1},{"ts":1790624160000,"open":"2673.01","high":"2673.09","low":"2665.43","close":"2666.22","volume":"171453.65","vol_ccy":"17145.365","vol_ccy_quote":"45765568.74235","confirm":1},{"ts":1790624340000,"open":"2666.22","high":"2668.92","low":"2663.01","close":"2668.92","volume":"147550.39","vol_ccy":"14755.039","vol_ccy_quote":"39332959.74166","confirm":1},{"ts":1790624520000,"open":"2668.91","high":"2672.44","low":"2667.64","close":"2671.21","volume":"65397.15","vol_ccy":"6539.715","vol_ccy_quote":"17463089.25401","confirm":1},{"ts":1790624700000,"open":"2671.2","high":"2673.66","low":"2670.08","close":"2670.08","volume":"33220.33","vol_ccy":"3322.033","vol_ccy_quote":"8876708.004","confirm":1},{"ts":1790624880000,"open":"2670.19","high":"2670.68","low":"2668.63","close":"2670.33","volume":"32318","vol_ccy":"3231.8","vol_ccy_quote":"8628073.08797","confirm":1},{"ts":1790625060000,"open":"2670.34","high":"2675.84","low":"2669.98","close":"2674.87","volume":"29912.55","vol_ccy":"2991.255","vol_ccy_quote":"7997489.02166","confirm":1},{"ts":1790625240000,"open":"2674.88","high":"2675.45","low":"2672.62","close":"2673.05","volume":"15204.76","vol_ccy":"1520.476","vol_ccy_quote":"4065673.61023","confirm":1},{"ts":1790625420000,"open":"2673.04","high":"2674.43","low":"2672.13","close":"2672.13","volume":"30927.11","vol_ccy":"3092.711","vol_ccy_quote":"8267344.00662","confirm":1},{"ts":1790625600000,"open":"2672.13","high":"2675.17","low":"2669.56","close":"2673.34","volume":"38453.91","vol_ccy":"3845.391","vol_ccy_quote":"10274934.18128","confirm":1},{"ts":1790625780000,"open":"2673.33","high":"2680.62","low":"2673.33","close":"2679.57","volume":"74852.8","vol_ccy":"7485.28","vol_ccy_quote":"20042423.78591","confirm":1},{"ts":1790625960000,"open":"2679.57","high":"2684.45","low":"2678.65","close":"2684.43","volume":"49098.46","vol_ccy":"4909.846","vol_ccy_quote":"13171702.5704","confirm":1},{"ts":1790626140000,"open":"2684.43","high":"2685.52","low":"2683.07","close":"2684.66","volume":"40335.99","vol_ccy":"4033.599","vol_ccy_quote":"10827958.70834","confirm":1},{"ts":1790626320000,"open":"2684.66","high":"2684.89","low":"2682.03","close":"2684.51","volume":"27492.02","vol_ccy":"2749.202","vol_ccy_quote":"7377589.56509","confirm":1},{"ts":1790626500000,"open":"2684.51","high":"2684.51","low":"2679.14","close":"2679.15","volume":"31941.44","vol_ccy":"3194.144","vol_ccy_quote":"8567037.10743","confirm":1},{"ts":1790626680000,"open":"2679.14","high":"2682.47","low":"2679.14","close":"2681.42","volume":"15487.94","vol_ccy":"1548.794","vol_ccy_quote":"4152851.04031","confirm":1},{"ts":1790626860000,"open":"2681.42","high":"2681.95","low":"2679.14","close":"2679.14","volume":"9930.01","vol_ccy":"993.001","vol_ccy_quote":"2662120.95164","confirm":1},{"ts":1790627040000,"open":"2679.14","high":"2682.68","low":"2678.65","close":"2681.06","volume":"15559.3","vol_ccy":"1555.93","vol_ccy_quote":"4171159.80227","confirm":1},{"ts":1790627220000,"open":"2681.06","high":"2681.29","low":"2679.24","close":"2679.48","volume":"12070.66","vol_ccy":"1207.066","vol_ccy_quote":"3235130.0967","confirm":1},{"ts":1790627400000,"open":"2679.48","high":"2679.48","low":"2677.75","close":"2679.23","volume":"13972.31","vol_ccy":"1397.231","vol_ccy_quote":"3742848.50429","confirm":1},{"ts":1790627580000,"open":"2679.22","high":"2682","low":"2678.88","close":"2681.92","volume":"14678.86","vol_ccy":"1467.886","vol_ccy_quote":"3934041.43009","confirm":1},{"ts":1790627760000,"open":"2681.92","high":"2681.92","low":"2679.37","close":"2680.46","volume":"5023.96","vol_ccy":"502.396","vol_ccy_quote":"1346630.12703","confirm":1},{"ts":1790627940000,"open":"2680.46","high":"2682.59","low":"2680","close":"2682.58","volume":"8316.37","vol_ccy":"831.637","vol_ccy_quote":"2230145.80198","confirm":1},{"ts":1790628120000,"open":"2682.58","high":"2683","low":"2678.82","close":"2679.56","volume":"13453.55","vol_ccy":"1345.355","vol_ccy_quote":"3606250.96308","confirm":1},{"ts":1790628300000,"open":"2679.56","high":"2681.72","low":"2678.74","close":"2680.15","volume":"10090.6","vol_ccy":"1009.06","vol_ccy_quote":"2704060.9583","confirm":1},{"ts":1790628480000,"open":"2680.15","high":"2680.6","low":"2678.65","close":"2678.75","volume":"6305.7","vol_ccy":"630.57","vol_ccy_quote":"1689769.83962","confirm":1},{"ts":1790628660000,"open":"2678.75","high":"2679.04","low":"2677.39","close":"2678.7","volume":"11725.35","vol_ccy":"1172.535","vol_ccy_quote":"3140394.63159","confirm":1},{"ts":1790628840000,"open":"2678.7","high":"2681.27","low":"2678.7","close":"2681.05","volume":"5317.45","vol_ccy":"531.745","vol_ccy_quote":"1425263.05015","confirm":1},{"ts":1790629020000,"open":"2681.05","high":"2682.67","low":"2681.05","close":"2681.98","volume":"5430.29","vol_ccy":"543.029","vol_ccy_quote":"1456346.11988","confirm":1},{"ts":1790629200000,"open":"2681.99","high":"2687.49","low":"2681.98","close":"2686.85","volume":"35814.68","vol_ccy":"3581.468","vol_ccy_quote":"9619840.34851","confirm":1},{"ts":1790629380000,"open":"2686.86","high":"2689.07","low":"2686.37","close":"2687.63","volume":"26223.5","vol_ccy":"2622.35","vol_ccy_quote":"7048916.25295","confirm":1},{"ts":1790629560000,"open":"2687.63","high":"2688.65","low":"2683.5","close":"2686.37","volume":"16356.77","vol_ccy":"1635.677","vol_ccy_quote":"4392565.48324","confirm":1},{"ts":1790629740000,"open":"2686.37","high":"2687.17","low":"2685.51","close":"2686.66","volume":"8923.24","vol_ccy":"892.324","vol_ccy_quote":"2396864.87442","confirm":1},{"ts":1790629920000,"open":"2686.67","high":"2687.12","low":"2685.08","close":"2685.2","volume":"11432.89","vol_ccy":"1143.289","vol_ccy_quote":"3071483.65673","confirm":1},{"ts":1790630100000,"open":"2685.21","high":"2685.67","low":"2682.68","close":"2682.68","volume":"7480.39","vol_ccy":"748.039","vol_ccy_quote":"2007822.82595","confirm":1},{"ts":1790630280000,"open":"2682.68","high":"2683.66","low":"2681.68","close":"2682.29","volume":"12271.31","vol_ccy":"1227.131","vol_ccy_quote":"3291659.53326","confirm":1},{"ts":1790630460000,"open":"2682.29","high":"2682.53","low":"2680.13","close":"2680.13","volume":"9941.72","vol_ccy":"994.172","vol_ccy_quote":"2665623.81744","confirm":1},{"ts":1790630640000,"open":"2680.13","high":"2681.57","low":"2679.67","close":"2680.08","volume":"17059.19","vol_ccy":"1705.919","vol_ccy_quote":"4573223.39525","confirm":1},{"ts":1790630820000,"open":"2680.08","high":"2680.3","low":"2679.23","close":"2680.26","volume":"11130.97","vol_ccy":"1113.097","vol_ccy_quote":"2982906.94354","confirm":1},{"ts":1790631000000,"open":"2680.26","high":"2681.31","low":"2677.2","close":"2677.34","volume":"29612.73","vol_ccy":"2961.273","vol_ccy_quote":"7930776.56227","confirm":1},{"ts":1790631180000,"open":"2677.34","high":"2680.93","low":"2677.22","close":"2680.57","volume":"10430.48","vol_ccy":"1043.048","vol_ccy_quote":"2794154.56477","confirm":1},{"ts":1790631360000,"open":"2680.57","high":"2681.7","low":"2678.32","close":"2678.71","volume":"6304.7","vol_ccy":"630.47","vol_ccy_quote":"1689983.68581","confirm":1},{"ts":1790631540000,"open":"2678.72","high":"2679.76","low":"2677.87","close":"2679.56","volume":"11919.04","vol_ccy":"1191.904","vol_ccy_quote":"3192752.7432","confirm":1},{"ts":1790631720000,"open":"2679.56","high":"2680.2","low":"2678.69","close":"2679.45","volume":"6856.38","vol_ccy":"685.638","vol_ccy_quote":"1837180.72251","confirm":1},{"ts":1790631900000,"open":"2679.44","high":"2679.45","low":"2676.18","close":"2677.63","volume":"18373.32","vol_ccy":"1837.332","vol_ccy_quote":"4918926.59709","confirm":1},{"ts":1790632080000,"open":"2677.64","high":"2677.7","low":"2676.58","close":"2676.59","volume":"12667.58","vol_ccy":"1266.758","vol_ccy_quote":"3391444.50995","confirm":1},{"ts":1790632260000,"open":"2676.58","high":"2677.7","low":"2675.5","close":"2675.5","volume":"13081","vol_ccy":"1308.1","vol_ccy_quote":"3501045.97679","confirm":1},{"ts":1790632440000,"open":"2675.5","high":"2675.51","low":"2673.26","close":"2673.81","volume":"16366.01","vol_ccy":"1636.601","vol_ccy_quote":"4376665.56456","confirm":1},{"ts":1790632620000,"open":"2673.81","high":"2674.65","low":"2673.18","close":"2673.19","volume":"20771.57","vol_ccy":"2077.157","vol_ccy_quote":"5553642.0322","confirm":1},{"ts":1790632800000,"open":"2673.18","high":"2673.81","low":"2667.43","close":"2671.75","volume":"46860.93","vol_ccy":"4686.093","vol_ccy_quote":"12512892.50711","confirm":1},{"ts":1790632980000,"open":"2671.75","high":"2674.1","low":"2668.01","close":"2668.01","volume":"25663.15","vol_ccy":"2566.315","vol_ccy_quote":"6856946.41294","confirm":1},{"ts":1790633160000,"open":"2668.02","high":"2672.26","low":"2666.16","close":"2672.05","volume":"53557.81","vol_ccy":"5355.781","vol_ccy_quote":"14289130.93106","confirm":1},{"ts":1790633340000,"open":"2672.05","high":"2672.05","low":"2669.42","close":"2670.18","volume":"12865.13","vol_ccy":"1286.513","vol_ccy_quote":"3435362.62718","confirm":1},{"ts":1790633520000,"open":"2670.18","high":"2671.65","low":"2670.02","close":"2670.27","volume":"14348.91","vol_ccy":"1434.891","vol_ccy_quote":"3832572.73725","confirm":1},{"ts":1790633700000,"open":"2670.27","high":"2673.5","low":"2669.5","close":"2673.29","volume":"21341.5","vol_ccy":"2134.15","vol_ccy_quote":"5701253.7544","confirm":1},{"ts":1790633880000,"open":"2673.3","high":"2673.92","low":"2671.32","close":"2672.84","volume":"15940.6","vol_ccy":"1594.06","vol_ccy_quote":"4261009.09118","confirm":1},{"ts":1790634060000,"open":"2672.85","high":"2673.59","low":"2671.49","close":"2672.05","volume":"8979.12","vol_ccy":"897.912","vol_ccy_quote":"2399870.23453","confirm":1},{"ts":1790634240000,"open":"2672.05","high":"2673.89","low":"2671.5","close":"2673.89","volume":"9249.28","vol_ccy":"924.928","vol_ccy_quote":"2471751.01029","confirm":1},{"ts":1790634420000,"open":"2673.88","high":"2674.55","low":"2673.5","close":"2673.93","volume":"9487.75","vol_ccy":"948.775","vol_ccy_quote":"2537127.85406","confirm":1},{"ts":1790634600000,"open":"2673.93","high":"2676.03","low":"2673.92","close":"2676.03","volume":"15660.18","vol_ccy":"1566.018","vol_ccy_quote":"4188343.49494","confirm":1},{"ts":1790634780000,"open":"2676.03","high":"2677.89","low":"2675.13","close":"2677.88","volume":"16660.2","vol_ccy":"1666.02","vol_ccy_quote":"4458928.89168","confirm":1},{"ts":1790634960000,"open":"2677.89","high":"2683.5","low":"2677.89","close":"2682.96","volume":"33587.35","vol_ccy":"3358.735","vol_ccy_quote":"9005893.32201","confirm":1},{"ts":1790635140000,"open":"2682.95","high":"2684","low":"2682.57","close":"2683.67","volume":"31981.44","vol_ccy":"3198.144","vol_ccy_quote":"8582469.49736","confirm":1},{"ts":1790635320000,"open":"2683.68","high":"2684","low":"2683.07","close":"2683.54","volume":"15120.14","vol_ccy":"1512.014","vol_ccy_quote":"4057242.35141","confirm":1},{"ts":1790635500000,"open":"2683.54","high":"2684.67","low":"2683.08","close":"2683.63","volume":"18965.85","vol_ccy":"1896.585","vol_ccy_quote":"5090395.7174","confirm":1},{"ts":1790635680000,"open":"2683.62","high":"2685","low":"2683.33","close":"2684.45","volume":"12640.87","vol_ccy":"1264.087","vol_ccy_quote":"3393334.837","confirm":1},{"ts":1790635860000,"open":"2684.45","high":"2685.44","low":"2684.45","close":"2684.75","volume":"13848.29","vol_ccy":"1384.829","vol_ccy_quote":"3718521.40388","confirm":1},{"ts":1790636040000,"open":"2684.75","high":"2685.97","low":"2684.57","close":"2685.95","volume":"13606.38","vol_ccy":"1360.638","vol_ccy_quote":"3653728.37614","confirm":1},{"ts":1790636220000,"open":"2685.95","high":"2686.64","low":"2685.36","close":"2686.63","volume":"24032.08","vol_ccy":"2403.208","vol_ccy_quote":"6455032.72749","confirm":1},{"ts":1790636400000,"open":"2686.64","high":"2690.5","low":"2686.39","close":"2690.5","volume":"66896.22","vol_ccy":"6689.622","vol_ccy_quote":"17982273.86579","confirm":1},{"ts":1790636580000,"open":"2690.5","high":"2693.31","low":"2689.71","close":"2689.88","volume":"59901.02","vol_ccy":"5990.102","vol_ccy_quote":"16123852.74645","confirm":1},{"ts":1790636760000,"open":"2689.88","high":"2690.19","low":"2687.86","close":"2690","volume":"23325.72","vol_ccy":"2332.572","vol_ccy_quote":"6272704.80202","confirm":1},{"ts":1790636940000,"open":"2690","high":"2690.19","low":"2686.96","close":"2687.31","volume":"24436.74","vol_ccy":"2443.674","vol_ccy_quote":"6569592.97833","confirm":1},{"ts":1790637120000,"open":"2687.31","high":"2688.35","low":"2684.46","close":"2685.54","volume":"22311.19","vol_ccy":"2231.119","vol_ccy_quote":"5993089.82762","confirm":1},{"ts":1790637300000,"open":"2685.55","high":"2687.72","low":"2685.54","close":"2687.72","volume":"11136.21","vol_ccy":"1113.621","vol_ccy_quote":"2992159.46107","confirm":1},{"ts":1790637480000,"open":"2687.71","high":"2689","low":"2687.56","close":"2687.87","volume":"15750.63","vol_ccy":"1575.063","vol_ccy_quote":"4234469.10953","confirm":1},{"ts":1790637660000,"open":"2687.87","high":"2688.24","low":"2686.96","close":"2687.69","volume":"16506.29","vol_ccy":"1650.629","vol_ccy_quote":"4436417.83528","confirm":1},{"ts":1790637840000,"open":"2687.68","high":"2690.46","low":"2687.5","close":"2690.27","volume":"8676.55","vol_ccy":"867.655","vol_ccy_quote":"2333151.85211","confirm":1},{"ts":1790638020000,"open":"2690.28","high":"2690.5","low":"2689.01","close":"2689.83","volume":"15599.52","vol_ccy":"1559.952","vol_ccy_quote":"4196138.87395","confirm":1},{"ts":1790638200000,"open":"2689.83","high":"2690.57","low":"2689.07","close":"2690.57","volume":"9219.83","vol_ccy":"921.983","vol_ccy_quote":"2480029.04535","confirm":1},{"ts":1790638380000,"open":"2690.56","high":"2691.33","low":"2689.85","close":"2691.32","volume":"8752.59","vol_ccy":"875.259","vol_ccy_quote":"2354899.39008","confirm":1},{"ts":1790638560000,"open":"2691.32","high":"2691.79","low":"2689.71","close":"2690.82","volume":"18206.18","vol_ccy":"1820.618","vol_ccy_quote":"4899368.95162","confirm":1},{"ts":1790638740000,"open":"2690.82","high":"2692.2","low":"2690.47","close":"2691.12","volume":"6694.12","vol_ccy":"669.412","vol_ccy_quote":"1801616.28571","confirm":1},{"ts":1790638920000,"open":"2691.11","high":"2692.15","low":"2690.32","close":"2691.37","volume":"19412.51","vol_ccy":"1941.251","vol_ccy_quote":"5224627.80726","confirm":1},{"ts":1790639100000,"open":"2691.36","high":"2691.37","low":"2688.21","close":"2689.79","volume":"21710.95","vol_ccy":"2171.095","vol_ccy_quote":"5838448.95818","confirm":1},{"ts":1790639280000,"open":"2689.8","high":"2689.8","low":"2687.66","close":"2688.46","volume":"10627.19","vol_ccy":"1062.719","vol_ccy_quote":"2857532.2955","confirm":1},{"ts":1790639460000,"open":"2688.46","high":"2689.6","low":"2688.4","close":"2689.6","volume":"23080.27","vol_ccy":"2308.027","vol_ccy_quote":"6206232.78754","confirm":1},{"ts":1790639640000,"open":"2689.6","high":"2690","low":"2689.19","close":"2689.72","volume":"7649.24","vol_ccy":"764.924","vol_ccy_quote":"2057402.49843","confirm":1},{"ts":1790639820000,"open":"2689.72","high":"2689.73","low":"2687.56","close":"2687.78","volume":"13202.47","vol_ccy":"1320.247","vol_ccy_quote":"3549374.89145","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2689.73","low":"2686.5","close":"2689.73","volume":"29177.93","vol_ccy":"2917.793","vol_ccy_quote":"7842556.86563","confirm":1},{"ts":1790640180000,"open":"2689.72","high":"2690.47","low":"2688.02","close":"2689.05","volume":"23684.01","vol_ccy":"2368.401","vol_ccy_quote":"6369565.72839","confirm":1},{"ts":1790640360000,"open":"2689.05","high":"2690.83","low":"2688.66","close":"2689.33","volume":"17066.34","vol_ccy":"1706.634","vol_ccy_quote":"4590668.56701","confirm":1},{"ts":1790640540000,"open":"2689.34","high":"2689.87","low":"2686.02","close":"2687.84","volume":"20254.86","vol_ccy":"2025.486","vol_ccy_quote":"5442967.60495","confirm":1},{"ts":1790640720000,"open":"2687.83","high":"2689.61","low":"2686.86","close":"2689.28","volume":"21196.51","vol_ccy":"2119.651","vol_ccy_quote":"5698660.1339","confirm":1},{"ts":1790640900000,"open":"2689.28","high":"2689.29","low":"2684.32","close":"2684.45","volume":"24611.37","vol_ccy":"2461.137","vol_ccy_quote":"6610181.89238","confirm":1},{"ts":1790641080000,"open":"2684.45","high":"2686.43","low":"2683.38","close":"2684.43","volume":"22899.97","vol_ccy":"2289.997","vol_ccy_quote":"6148031.54662","confirm":1},{"ts":1790641260000,"open":"2684.43","high":"2685.17","low":"2682.81","close":"2682.89","volume":"16774.03","vol_ccy":"1677.403","vol_ccy_quote":"4501453.92992","confirm":1},{"ts":1790641440000,"open":"2682.89","high":"2686.72","low":"2682","close":"2686.72","volume":"36153.12","vol_ccy":"3615.312","vol_ccy_quote":"9704838.19849","confirm":1},{"ts":1790641620000,"open":"2686.72","high":"2688.81","low":"2684.62","close":"2688.1","volume":"30963.1","vol_ccy":"3096.31","vol_ccy_quote":"8320497.6016","confirm":1},{"ts":1790641800000,"open":"2688.11","high":"2689.56","low":"2686.07","close":"2688.71","volume":"15652.07","vol_ccy":"1565.207","vol_ccy_quote":"4206737.34001","confirm":1},{"ts":1790641980000,"open":"2688.71","high":"2694.65","low":"2688.71","close":"2694.03","volume":"67109.77","vol_ccy":"6710.977","vol_ccy_quote":"18067910.26491","confirm":1},{"ts":1790642160000,"open":"2694.04","high":"2694.04","low":"2689.47","close":"2689.47","volume":"20302.71","vol_ccy":"2030.271","vol_ccy_quote":"5465151.62733","confirm":1},{"ts":1790642340000,"open":"2689.48","high":"2690.16","low":"2688.55","close":"2689.05","volume":"12603.52","vol_ccy":"1260.352","vol_ccy_quote":"3389489.96441","confirm":1},{"ts":1790642520000,"open":"2689.05","high":"2691.04","low":"2689.02","close":"2689.84","volume":"8548.64","vol_ccy":"854.864","vol_ccy_quote":"2299632.38605","confirm":1},{"ts":1790642700000,"open":"2689.83","high":"2689.84","low":"2684.11","close":"2684.87","volume":"34159.66","vol_ccy":"3415.966","vol_ccy_quote":"9175434.69897","confirm":1},{"ts":1790642880000,"open":"2684.86","high":"2685.18","low":"2680.62","close":"2680.63","volume":"44810.61","vol_ccy":"4481.061","vol_ccy_quote":"12023018.73573","confirm":1},{"ts":1790643060000,"open":"2680.64","high":"2680.64","low":"2678","close":"2679.78","volume":"38657.21","vol_ccy":"3865.721","vol_ccy_quote":"10357706.37708","confirm":1},{"ts":1790643240000,"open":"2679.78","high":"2681.24","low":"2678.33","close":"2679.46","volume":"18558.2","vol_ccy":"1855.82","vol_ccy_quote":"4973103.50727","confirm":1},{"ts":1790643420000,"open":"2679.46","high":"2679.46","low":"2676","close":"2676","volume":"45115.84","vol_ccy":"4511.584","vol_ccy_quote":"12079177.47873","confirm":1},{"ts":1790643600000,"open":"2676","high":"2680.33","low":"2674.04","close":"2679.42","volume":"67814.6","vol_ccy":"6781.46","vol_ccy_quote":"18148715.36203","confirm":1},{"ts":1790643780000,"open":"2679.42","high":"2679.96","low":"2674.11","close":"2675.68","volume":"39795.62","vol_ccy":"3979.562","vol_ccy_quote":"10651619.86192","confirm":1},{"ts":1790643960000,"open":"2675.68","high":"2676.03","low":"2670.35","close":"2670.36","volume":"55478.6","vol_ccy":"5547.86","vol_ccy_quote":"14827225.13295","confirm":1},{"ts":1790644140000,"open":"2670.35","high":"2670.88","low":"2668","close":"2668.1","volume":"76132.8","vol_ccy":"7613.28","vol_ccy_quote":"20324005.93948","confirm":1},{"ts":1790644320000,"open":"2668.09","high":"2671","low":"2666.55","close":"2669.1","volume":"95289.23","vol_ccy":"9528.923","vol_ccy_quote":"25431754.89775","confirm":1},{"ts":1790644500000,"open":"2669.1","high":"2669.16","low":"2664","close":"2664.22","volume":"107664.09","vol_ccy":"10766.409","vol_ccy_quote":"28698891.12155","confirm":1},{"ts":1790644680000,"open":"2664.22","high":"2666.31","low":"2657.35","close":"2662.74","volume":"206741.47","vol_ccy":"20674.147","vol_ccy_quote":"55024141.70652","confirm":1},{"ts":1790644860000,"open":"2662.72","high":"2669.36","low":"2661.39","close":"2666.07","volume":"62590.01","vol_ccy":"6259.001","vol_ccy_quote":"16684285.78117","confirm":1},{"ts":1790645040000,"open":"2666.07","high":"2667.02","low":"2663.39","close":"2663.39","volume":"55897.06","vol_ccy":"5589.706","vol_ccy_quote":"14900873.32015","confirm":1},{"ts":1790645220000,"open":"2663.39","high":"2663.42","low":"2658.16","close":"2658.17","volume":"73742.73","vol_ccy":"7374.273","vol_ccy_quote":"19619522.05798","confirm":1},{"ts":1790645400000,"open":"2658.16","high":"2663","low":"2655.68","close":"2661.55","volume":"92439.56","vol_ccy":"9243.956","vol_ccy_quote":"24581957.52413","confirm":1},{"ts":1790645580000,"open":"2661.54","high":"2663.12","low":"2658.16","close":"2659.02","volume":"54412.03","vol_ccy":"5441.203","vol_ccy_quote":"14482346.23173","confirm":1},{"ts":1790645760000,"open":"2659.03","high":"2660.24","low":"2655.09","close":"2658.9","volume":"75194.85","vol_ccy":"7519.485","vol_ccy_quote":"19984252.28916","confirm":1},{"ts":1790645940000,"open":"2658.9","high":"2661.06","low":"2656.78","close":"2661.06","volume":"43476.11","vol_ccy":"4347.611","vol_ccy_quote":"11559386.92348","confirm":1},{"ts":1790646120000,"open":"2661.06","high":"2664.58","low":"2659.53","close":"2662.72","volume":"85405.81","vol_ccy":"8540.581","vol_ccy_quote":"22738859.67182","confirm":1},{"ts":1790646300000,"open":"2662.71","high":"2669.08","low":"2661.53","close":"2663.62","volume":"98968.43","vol_ccy":"9896.843","vol_ccy_quote":"26376164.79889","confirm":1},{"ts":1790646480000,"open":"2663.62","high":"2664.82","low":"2660.31","close":"2660.31","volume":"39322.25","vol_ccy":"3932.225","vol_ccy_quote":"10469051.10558","confirm":1},{"ts":1790646660000,"open":"2660.3","high":"2666.8","low":"2659.54","close":"2665.78","volume":"38247.74","vol_ccy":"3824.774","vol_ccy_quote":"10187410.26652","confirm":1},{"ts":1790646840000,"open":"2665.78","high":"2666.35","low":"2664","close":"2665.25","volume":"25595.15","vol_ccy":"2559.515","vol_ccy_quote":"6820902.11045","confirm":1},{"ts":1790647020000,"open":"2665.25","high":"2666.13","low":"2663.2","close":"2664.39","volume":"50638.62","vol_ccy":"5063.862","vol_ccy_quote":"13494215.92868","confirm":1},{"ts":1790647200000,"open":"2664.38","high":"2666.86","low":"2662.06","close":"2662.78","volume":"38540.54","vol_ccy":"3854.054","vol_ccy_quote":"10268601.31794","confirm":1},{"ts":1790647380000,"open":"2662.77","high":"2662.81","low":"2659.26","close":"2659.26","volume":"34520.95","vol_ccy":"3452.095","vol_ccy_quote":"9185548.86578","confirm":1},{"ts":1790647560000,"open":"2659.26","high":"2661.7","low":"2658.13","close":"2658.25","volume":"28458.95","vol_ccy":"2845.895","vol_ccy_quote":"7569410.66393","confirm":1},{"ts":1790647740000,"open":"2658.25","high":"2659.44","low":"2655.51","close":"2655.51","volume":"71020.55","vol_ccy":"7102.055","vol_ccy_quote":"18872149.62543","confirm":1},{"ts":1790647920000,"open":"2655.51","high":"2662.75","low":"2655.07","close":"2658.97","volume":"88810.81","vol_ccy":"8881.081","vol_ccy_quote":"23611487.05643","confirm":1},{"ts":1790648100000,"open":"2658.98","high":"2662.78","low":"2658.73","close":"2658.73","volume":"61047.65","vol_ccy":"6104.765","vol_ccy_quote":"16242071.7642","confirm":1},{"ts":1790648280000,"open":"2658.72","high":"2664.38","low":"2658.06","close":"2662.64","volume":"36270.96","vol_ccy":"3627.096","vol_ccy_quote":"9654061.73361","confirm":1},{"ts":1790648460000,"open":"2662.64","high":"2662.64","low":"2651.95","close":"2655.96","volume":"148636.71","vol_ccy":"14863.671","vol_ccy_quote":"39462718.40123","confirm":1},{"ts":1790648640000,"open":"2655.96","high":"2656.91","low":"2653.2","close":"2653.9","volume":"30286.43","vol_ccy":"3028.643","vol_ccy_quote":"8040717.36217","confirm":1},{"ts":1790648820000,"open":"2653.91","high":"2655.99","low":"2652.54","close":"2654.99","volume":"39506.84","vol_ccy":"3950.684","vol_ccy_quote":"10484394.90213","confirm":1},{"ts":1790649000000,"open":"2654.99","high":"2657.5","low":"2653.8","close":"2654.11","volume":"22807.05","vol_ccy":"2280.705","vol_ccy_quote":"6056096.36111","confirm":1},{"ts":1790649180000,"open":"2654.11","high":"2654.67","low":"2650.69","close":"2653.13","volume":"50064.49","vol_ccy":"5006.449","vol_ccy_quote":"13278085.13597","confirm":1},{"ts":1790649360000,"open":"2653.14","high":"2656.78","low":"2651.91","close":"2656.78","volume":"31592","vol_ccy":"3159.2","vol_ccy_quote":"8385146.06726","confirm":1},{"ts":1790649540000,"open":"2656.78","high":"2658.26","low":"2655.51","close":"2657.73","volume":"24737.13","vol_ccy":"2473.713","vol_ccy_quote":"6571834.23977","confirm":1},{"ts":1790649720000,"open":"2657.73","high":"2659.09","low":"2655.5","close":"2658.52","volume":"18270.16","vol_ccy":"1827.016","vol_ccy_quote":"4855617.5762","confirm":1},{"ts":1790649900000,"open":"2658.53","high":"2661.49","low":"2658.52","close":"2659.26","volume":"38299.23","vol_ccy":"3829.923","vol_ccy_quote":"10187724.95687","confirm":1},{"ts":1790650080000,"open":"2659.27","high":"2660.11","low":"2655.66","close":"2657.18","volume":"24947.78","vol_ccy":"2494.778","vol_ccy_quote":"6630167.54882","confirm":1},{"ts":1790650260000,"open":"2657.17","high":"2657.88","low":"2652.7","close":"2654.31","volume":"46962.77","vol_ccy":"4696.277","vol_ccy_quote":"12467135.84193","confirm":1},{"ts":1790650440000,"open":"2654.31","high":"2656","low":"2653.45","close":"2655.46","volume":"16238.44","vol_ccy":"1623.844","vol_ccy_quote":"4310600.04024","confirm":1},{"ts":1790650620000,"open":"2655.46","high":"2656.8","low":"2655.08","close":"2656.61","volume":"16011.12","vol_ccy":"1601.112","vol_ccy_quote":"4252407.52209","confirm":1},{"ts":1790650800000,"open":"2656.6","high":"2659.75","low":"2655.92","close":"2659.36","volume":"31799.04","vol_ccy":"3179.904","vol_ccy_quote":"8453946.69782","confirm":1},{"ts":1790650980000,"open":"2659.36","high":"2662","low":"2655.96","close":"2656.75","volume":"44960.47","vol_ccy":"4496.047","vol_ccy_quote":"11952917.24662","confirm":1},{"ts":1790651160000,"open":"2656.75","high":"2659.72","low":"2656.75","close":"2658.06","volume":"16204","vol_ccy":"1620.4","vol_ccy_quote":"4307631.19083","confirm":1},{"ts":1790651340000,"open":"2658.06","high":"2658.9","low":"2657.51","close":"2658.06","volume":"10332.97","vol_ccy":"1033.297","vol_ccy_quote":"2746801.91243","confirm":1},{"ts":1790651520000,"open":"2658.06","high":"2659","low":"2655.66","close":"2655.66","volume":"12602.71","vol_ccy":"1260.271","vol_ccy_quote":"3349346.64071","confirm":1},{"ts":1790651700000,"open":"2655.67","high":"2657.9","low":"2654.02","close":"2657.44","volume":"19142.86","vol_ccy":"1914.286","vol_ccy_quote":"5083932.47758","confirm":1},{"ts":1790651880000,"open":"2657.44","high":"2662.26","low":"2656.42","close":"2662.04","volume":"27517.56","vol_ccy":"2751.756","vol_ccy_quote":"7321386.37138","confirm":1},{"ts":1790652060000,"open":"2662.05","high":"2664.12","low":"2661","close":"2663.04","volume":"42014.9","vol_ccy":"4201.49","vol_ccy_quote":"11186848.39973","confirm":1},{"ts":1790652240000,"open":"2663.04","high":"2665.78","low":"2662.9","close":"2665.28","volume":"70580.51","vol_ccy":"7058.051","vol_ccy_quote":"18804740.84583","confirm":1},{"ts":1790652420000,"open":"2665.29","high":"2667.2","low":"2664.01","close":"2666.5","volume":"60392.24","vol_ccy":"6039.224","vol_ccy_quote":"16101555.28246","confirm":1},{"ts":1790652600000,"open":"2666.5","high":"2666.5","low":"2662.86","close":"2666.36","volume":"67545.68","vol_ccy":"6754.568","vol_ccy_quote":"18000658.96358","confirm":1},{"ts":1790652780000,"open":"2666.36","high":"2667.9","low":"2666","close":"2666.7","volume":"30390.47","vol_ccy":"3039.047","vol_ccy_quote":"8105585.26302","confirm":1},{"ts":1790652960000,"open":"2666.69","high":"2668.29","low":"2665.91","close":"2666.09","volume":"36639.11","vol_ccy":"3663.911","vol_ccy_quote":"9773048.72427","confirm":1},{"ts":1790653140000,"open":"2666.1","high":"2666.79","low":"2664.82","close":"2666.78","volume":"20766","vol_ccy":"2076.6","vol_ccy_quote":"5535447.29187","confirm":1},{"ts":1790653320000,"open":"2666.78","high":"2667.12","low":"2665.23","close":"2665.23","volume":"11962.55","vol_ccy":"1196.255","vol_ccy_quote":"3189923.34787","confirm":1},{"ts":1790653500000,"open":"2665.24","high":"2666.39","low":"2664.8","close":"2665.74","volume":"28240.02","vol_ccy":"2824.002","vol_ccy_quote":"7527363.08636","confirm":1},{"ts":1790653680000,"open":"2665.74","high":"2666.8","low":"2665.48","close":"2666.14","volume":"8592.56","vol_ccy":"859.256","vol_ccy_quote":"2290981.87588","confirm":1},{"ts":1790653860000,"open":"2666.14","high":"2668","low":"2664.59","close":"2666.67","volume":"19136.51","vol_ccy":"1913.651","vol_ccy_quote":"5102334.73909","confirm":1},{"ts":1790654040000,"open":"2666.67","high":"2666.67","low":"2664.39","close":"2664.39","volume":"13655.06","vol_ccy":"1365.506","vol_ccy_quote":"3639184.05183","confirm":1},{"ts":1790654220000,"open":"2664.4","high":"2664.58","low":"2663.51","close":"2664.35","volume":"11175.23","vol_ccy":"1117.523","vol_ccy_quote":"2976963.69434","confirm":1},{"ts":1790654400000,"open":"2664.35","high":"2665.76","low":"2662.46","close":"2664.86","volume":"24910.51","vol_ccy":"2491.051","vol_ccy_quote":"6635546.57232","confirm":1},{"ts":1790654580000,"open":"2664.85","high":"2665.08","low":"2661.05","close":"2662.81","volume":"27825.68","vol_ccy":"2782.568","vol_ccy_quote":"7409023.3067","confirm":1},{"ts":1790654760000,"open":"2662.8","high":"2664.55","low":"2661.28","close":"2661.5","volume":"12600.46","vol_ccy":"1260.046","vol_ccy_quote":"3354617.20276","confirm":1},{"ts":1790654940000,"open":"2661.5","high":"2666","low":"2661.23","close":"2665.39","volume":"17125.62","vol_ccy":"1712.562","vol_ccy_quote":"4561526.55352","confirm":1},{"ts":1790655120000,"open":"2665.39","high":"2667","low":"2664.71","close":"2666.71","volume":"24483.19","vol_ccy":"2448.319","vol_ccy_quote":"6527840.13126","confirm":1},{"ts":1790655300000,"open":"2666.71","high":"2670.71","low":"2666.7","close":"2669.4","volume":"48618.41","vol_ccy":"4861.841","vol_ccy_quote":"12975213.51732","confirm":1},{"ts":1790655480000,"open":"2669.41","high":"2671.53","low":"2667.87","close":"2669","volume":"46169.64","vol_ccy":"4616.964","vol_ccy_quote":"12325568.20798","confirm":1},{"ts":1790655660000,"open":"2668.99","high":"2672.81","low":"2668.89","close":"2670.36","volume":"27002.48","vol_ccy":"2700.248","vol_ccy_quote":"7213023.43889","confirm":1},{"ts":1790655840000,"open":"2670.36","high":"2671.38","low":"2668.69","close":"2668.95","volume":"31423.4","vol_ccy":"3142.34","vol_ccy_quote":"8390301.60773","confirm":1},{"ts":1790656020000,"open":"2668.95","high":"2669","low":"2668.2","close":"2668.55","volume":"5848.84","vol_ccy":"584.884","vol_ccy_quote":"1560962.40249","confirm":1},{"ts":1790656200000,"open":"2668.55","high":"2668.89","low":"2667.03","close":"2667.73","volume":"14997.08","vol_ccy":"1499.708","vol_ccy_quote":"4001266.32664","confirm":1},{"ts":1790656380000,"open":"2667.73","high":"2667.73","low":"2662.75","close":"2662.76","volume":"61894.13","vol_ccy":"6189.413","vol_ccy_quote":"16492562.08258","confirm":1},{"ts":1790656560000,"open":"2662.75","high":"2666.39","low":"2662.47","close":"2666.39","volume":"22866.45","vol_ccy":"2286.645","vol_ccy_quote":"6091515.98559","confirm":1},{"ts":1790656740000,"open":"2666.39","high":"2666.67","low":"2665.34","close":"2666.1","volume":"9058.89","vol_ccy":"905.889","vol_ccy_quote":"2415088.33436","confirm":1},{"ts":1790656920000,"open":"2666.1","high":"2666.18","low":"2664.58","close":"2665.04","volume":"10756.51","vol_ccy":"1075.651","vol_ccy_quote":"2866640.80321","confirm":1},{"ts":1790657100000,"open":"2665.04","high":"2665.91","low":"2662.12","close":"2662.13","volume":"17645.57","vol_ccy":"1764.557","vol_ccy_quote":"4700247.21087","confirm":1},{"ts":1790657280000,"open":"2662.13","high":"2662.53","low":"2660.1","close":"2662.07","volume":"41331.36","vol_ccy":"4133.136","vol_ccy_quote":"10999253.2627","confirm":1},{"ts":1790657460000,"open":"2662.06","high":"2667.5","low":"2662.06","close":"2667.35","volume":"47677.74","vol_ccy":"4767.774","vol_ccy_quote":"12710735.37668","confirm":1},{"ts":1790657640000,"open":"2667.35","high":"2667.5","low":"2666","close":"2666.54","volume":"8225.71","vol_ccy":"822.571","vol_ccy_quote":"2193737.30385","confirm":1},{"ts":1790657820000,"open":"2666.53","high":"2667.39","low":"2666.29","close":"2667","volume":"14006.7","vol_ccy":"1400.67","vol_ccy_quote":"3735459.54772","confirm":1},{"ts":1790658000000,"open":"2667","high":"2669.85","low":"2666.74","close":"2669","volume":"26995.25","vol_ccy":"2699.525","vol_ccy_quote":"7204557.74007","confirm":1},{"ts":1790658180000,"open":"2669","high":"2669.87","low":"2666.66","close":"2667.33","volume":"15200.02","vol_ccy":"1520.002","vol_ccy_quote":"4056101.42372","confirm":1},{"ts":1790658360000,"open":"2667.32","high":"2667.32","low":"2663.39","close":"2663.52","volume":"15179.87","vol_ccy":"1517.987","vol_ccy_quote":"4045473.28662","confirm":1},{"ts":1790658540000,"open":"2663.51","high":"2666.8","low":"2663.26","close":"2666.8","volume":"13579.73","vol_ccy":"1357.973","vol_ccy_quote":"3618968.6024","confirm":1},{"ts":1790658720000,"open":"2666.8","high":"2668.37","low":"2666.79","close":"2668.36","volume":"7139.46","vol_ccy":"713.946","vol_ccy_quote":"1904499.36831","confirm":1},{"ts":1790658900000,"open":"2668.37","high":"2669.5","low":"2666.25","close":"2668.5","volume":"16926.07","vol_ccy":"1692.607","vol_ccy_quote":"4516782.31333","confirm":1},{"ts":1790659080000,"open":"2668.5","high":"2672.33","low":"2668.5","close":"2669.46","volume":"48974.29","vol_ccy":"4897.429","vol_ccy_quote":"13080622.10942","confirm":1},{"ts":1790659260000,"open":"2669.46","high":"2670","low":"2668.9","close":"2669.71","volume":"25844.86","vol_ccy":"2584.486","vol_ccy_quote":"6899660.62743","confirm":1},{"ts":1790659440000,"open":"2669.72","high":"2672.88","low":"2669.71","close":"2670.71","volume":"49445.36","vol_ccy":"4944.536","vol_ccy_quote":"13209710.36154","confirm":1},{"ts":1790659620000,"open":"2670.7","high":"2671.46","low":"2669.93","close":"2671.16","volume":"11491.6","vol_ccy":"1149.16","vol_ccy_quote":"3069079.72217","confirm":1},{"ts":1790659800000,"open":"2671.15","high":"2671.15","low":"2665","close":"2665","volume":"23363.72","vol_ccy":"2336.372","vol_ccy_quote":"6231804.05483","confirm":1},{"ts":1790659980000,"open":"2665","high":"2665","low":"2656.18","close":"2659.41","volume":"107344.18","vol_ccy":"10734.418","vol_ccy_quote":"28551775.39521","confirm":1},{"ts":1790660160000,"open":"2659.41","high":"2659.88","low":"2654.11","close":"2659.15","volume":"101357.79","vol_ccy":"10135.779","vol_ccy_quote":"26924068.98203","confirm":1},{"ts":1790660340000,"open":"2659.15","high":"2664.12","low":"2659.15","close":"2663.86","volume":"65904.02","vol_ccy":"6590.402","vol_ccy_quote":"17542973.77962","confirm":1},{"ts":1790660520000,"open":"2663.85","high":"2669.16","low":"2662.96","close":"2667.87","volume":"90399.2","vol_ccy":"9039.92","vol_ccy_quote":"24111100.77456","confirm":1},{"ts":1790660700000,"open":"2667.88","high":"2668.39","low":"2663.51","close":"2664.62","volume":"33327.37","vol_ccy":"3332.737","vol_ccy_quote":"8885626.89026","confirm":1},{"ts":1790660880000,"open":"2664.63","high":"2670.98","low":"2664.4","close":"2669.82","volume":"41449.55","vol_ccy":"4144.955","vol_ccy_quote":"11063072.39003","confirm":1},{"ts":1790661060000,"open":"2669.83","high":"2673.92","low":"2669.83","close":"2673.81","volume":"62387.93","vol_ccy":"6238.793","vol_ccy_quote":"16669026.77185","confirm":1},{"ts":1790661240000,"open":"2673.82","high":"2675.53","low":"2673.42","close":"2675","volume":"76292.55","vol_ccy":"7629.255","vol_ccy_quote":"20405469.85354","confirm":1},{"ts":1790661420000,"open":"2675","high":"2676.86","low":"2673.14","close":"2675.26","volume":"107813.68","vol_ccy":"10781.368","vol_ccy_quote":"28840267.82812","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2676.87","low":"2674.78","close":"2676.8","volume":"42717.18","vol_ccy":"4271.718","vol_ccy_quote":"11431015.19434","confirm":1},{"ts":1790661780000,"open":"2676.79","high":"2679.46","low":"2676.79","close":"2678.82","volume":"100570.04","vol_ccy":"10057.004","vol_ccy_quote":"26934417.21227","confirm":1},{"ts":1790661960000,"open":"2678.82","high":"2684.31","low":"2678","close":"2684.07","volume":"166673.76","vol_ccy":"16667.376","vol_ccy_quote":"44697169.69318","confirm":1},{"ts":1790662140000,"open":"2684.07","high":"2690.26","low":"2684.07","close":"2690.01","volume":"280454.28","vol_ccy":"28045.428","vol_ccy_quote":"75382993.15695","confirm":1},{"ts":1790662320000,"open":"2690","high":"2692.68","low":"2687.43","close":"2692.67","volume":"151459.3","vol_ccy":"15145.93","vol_ccy_quote":"40742465.94278","confirm":1},{"ts":1790662500000,"open":"2692.68","high":"2692.96","low":"2686.32","close":"2686.32","volume":"114388.04","vol_ccy":"11438.804","vol_ccy_quote":"30765163.22113","confirm":1},{"ts":1790662680000,"open":"2686.31","high":"2691.86","low":"2686.07","close":"2691.85","volume":"68985.61","vol_ccy":"6898.561","vol_ccy_quote":"18546364.28334","confirm":1},{"ts":1790662860000,"open":"2691.86","high":"2694.98","low":"2690.62","close":"2690.63","volume":"91688.44","vol_ccy":"9168.844","vol_ccy_quote":"24690080.10714","confirm":1},{"ts":1790663040000,"open":"2690.64","high":"2691.69","low":"2689.57","close":"2690.97","volume":"37947.19","vol_ccy":"3794.719","vol_ccy_quote":"10210699.16935","confirm":1},{"ts":1790663220000,"open":"2690.99","high":"2693.48","low":"2690.3","close":"2693.25","volume":"47708.41","vol_ccy":"4770.841","vol_ccy_quote":"12841497.72111","confirm":1},{"ts":1790663400000,"open":"2693.25","high":"2696.49","low":"2692.91","close":"2695.81","volume":"126338.1","vol_ccy":"12633.81","vol_ccy_quote":"34051040.92882","confirm":1},{"ts":1790663580000,"open":"2695.81","high":"2696.95","low":"2694.35","close":"2694.81","volume":"84262.53","vol_ccy":"8426.253","vol_ccy_quote":"22713964.70195","confirm":1},{"ts":1790663760000,"open":"2694.8","high":"2695.88","low":"2694.35","close":"2694.86","volume":"43601.96","vol_ccy":"4360.196","vol_ccy_quote":"11751644.49384","confirm":1},{"ts":1790663940000,"open":"2694.86","high":"2697.55","low":"2694.86","close":"2697.38","volume":"89441.06","vol_ccy":"8944.106","vol_ccy_quote":"24119217.24564","confirm":1},{"ts":1790664120000,"open":"2697.38","high":"2697.38","low":"2696.85","close":"2697.19","volume":"32526.8","vol_ccy":"3252.68","vol_ccy_quote":"8773108.58224","confirm":1},{"ts":1790664300000,"open":"2697.18","high":"2697.5","low":"2696.54","close":"2696.54","volume":"51475.15","vol_ccy":"5147.515","vol_ccy_quote":"13884041.38383","confirm":1},{"ts":1790664480000,"open":"2696.54","high":"2697.44","low":"2695.81","close":"2697.21","volume":"47518.59","vol_ccy":"4751.859","vol_ccy_quote":"12814457.22","confirm":1},{"ts":1790664660000,"open":"2697.2","high":"2705.97","low":"2697.2","close":"2705.86","volume":"296204.73","vol_ccy":"29620.473","vol_ccy_quote":"80028989.36175","confirm":1},{"ts":1790664840000,"open":"2705.86","high":"2707.96","low":"2705.38","close":"2705.68","volume":"149569.39","vol_ccy":"14956.939","vol_ccy_quote":"40481562.24933","confirm":1},{"ts":1790665020000,"open":"2705.68","high":"2705.69","low":"2704","close":"2705.44","volume":"69862.16","vol_ccy":"6986.216","vol_ccy_quote":"18898283.84403","confirm":1},{"ts":1790665200000,"open":"2705.43","high":"2705.53","low":"2698.64","close":"2699.99","volume":"103313.56","vol_ccy":"10331.356","vol_ccy_quote":"27905496.81029","confirm":1},{"ts":1790665380000,"open":"2699.99","high":"2705.44","low":"2699.37","close":"2705.44","volume":"56647.36","vol_ccy":"5664.736","vol_ccy_quote":"15305433.28322","confirm":1},{"ts":1790665560000,"open":"2705.44","high":"2708.99","low":"2704.65","close":"2708.99","volume":"80007.72","vol_ccy":"8000.772","vol_ccy_quote":"21659822.41874","confirm":1},{"ts":1790665740000,"open":"2708.98","high":"2711.42","low":"2707.87","close":"2710.66","volume":"182755.37","vol_ccy":"18275.537","vol_ccy_quote":"49523695.78411","confirm":1},{"ts":1790665920000,"open":"2710.67","high":"2710.96","low":"2706.59","close":"2708.6","volume":"48170.11","vol_ccy":"4817.011","vol_ccy_quote":"13047247.68318","confirm":1},{"ts":1790666100000,"open":"2708.6","high":"2714.95","low":"2708.33","close":"2713.44","volume":"104190.12","vol_ccy":"10419.012","vol_ccy_quote":"28257820.41787","confirm":1},{"ts":1790666280000,"open":"2713.43","high":"2716","low":"2709.81","close":"2712.74","volume":"152830.98","vol_ccy":"15283.098","vol_ccy_quote":"41457621.96494","confirm":1},{"ts":1790666460000,"open":"2712.74","high":"2712.75","low":"2708.56","close":"2709.82","volume":"55912.93","vol_ccy":"5591.293","vol_ccy_quote":"15153047.85459","confirm":1},{"ts":1790666640000,"open":"2709.83","high":"2716.28","low":"2709.82","close":"2714.31","volume":"85001.88","vol_ccy":"8500.188","vol_ccy_quote":"23072407.34945","confirm":1},{"ts":1790666820000,"open":"2714.3","high":"2715.5","low":"2711.66","close":"2712.23","volume":"55375.09","vol_ccy":"5537.509","vol_ccy_quote":"15028526.8159","confirm":1},{"ts":1790667000000,"open":"2712.23","high":"2713.62","low":"2709.42","close":"2712.72","volume":"68957.56","vol_ccy":"6895.756","vol_ccy_quote":"18696875.17271","confirm":1},{"ts":1790667180000,"open":"2712.72","high":"2713.33","low":"2710.87","close":"2712.78","volume":"46021.85","vol_ccy":"4602.185","vol_ccy_quote":"12482877.23976","confirm":1},{"ts":1790667360000,"open":"2712.79","high":"2714","low":"2711.8","close":"2713.99","volume":"33226.16","vol_ccy":"3322.616","vol_ccy_quote":"9014763.45957","confirm":1},{"ts":1790667540000,"open":"2714","high":"2718.26","low":"2712.52","close":"2712.52","volume":"138185.6","vol_ccy":"13818.56","vol_ccy_quote":"37529025.20236","confirm":1},{"ts":1790667720000,"open":"2712.52","high":"2712.53","low":"2710.92","close":"2711.98","volume":"55529.93","vol_ccy":"5552.993","vol_ccy_quote":"15057123.74594","confirm":1},{"ts":1790667900000,"open":"2711.98","high":"2713","low":"2711.54","close":"2712.45","volume":"43547.8","vol_ccy":"4354.78","vol_ccy_quote":"11811546.70964","confirm":1},{"ts":1790668080000,"open":"2712.45","high":"2713.08","low":"2710.66","close":"2711.37","volume":"63630.22","vol_ccy":"6363.022","vol_ccy_quote":"17254910.5782","confirm":1},{"ts":1790668260000,"open":"2711.37","high":"2712.56","low":"2710.34","close":"2710.69","volume":"61908.42","vol_ccy":"6190.842","vol_ccy_quote":"16785165.14397","confirm":1},{"ts":1790668440000,"open":"2710.7","high":"2711.78","low":"2709.44","close":"2709.99","volume":"60444.14","vol_ccy":"6044.414","vol_ccy_quote":"16382538.46861","confirm":1},{"ts":1790668620000,"open":"2710","high":"2711","low":"2708.06","close":"2710.99","volume":"54218.2","vol_ccy":"5421.82","vol_ccy_quote":"14688368.75124","confirm":1},{"ts":1790668800000,"open":"2711","high":"2715.3","low":"2711","close":"2714.48","volume":"79979.81","vol_ccy":"7997.981","vol_ccy_quote":"21703848.91077","confirm":1},{"ts":1790668980000,"open":"2714.48","high":"2716.84","low":"2712.82","close":"2713.56","volume":"46136.38","vol_ccy":"4613.638","vol_ccy_quote":"12523326.34423","confirm":1},{"ts":1790669160000,"open":"2713.55","high":"2714.73","low":"2711.54","close":"2712.44","volume":"32080.82","vol_ccy":"3208.082","vol_ccy_quote":"8704743.07171","confirm":1},{"ts":1790669340000,"open":"2712.44","high":"2715.49","low":"2712.26","close":"2715.01","volume":"29615.17","vol_ccy":"2961.517","vol_ccy_quote":"8037862.03065","confirm":1},{"ts":1790669520000,"open":"2715","high":"2716.8","low":"2713.49","close":"2714.49","volume":"66015.18","vol_ccy":"6601.518","vol_ccy_quote":"17926315.11713","confirm":1},{"ts":1790669700000,"open":"2714.49","high":"2719.29","low":"2714.49","close":"2717.2","volume":"108927.56","vol_ccy":"10892.756","vol_ccy_quote":"29607689.37896","confirm":1},{"ts":1790669880000,"open":"2717.19","high":"2718","low":"2714.48","close":"2716.99","volume":"40485.55","vol_ccy":"4048.555","vol_ccy_quote":"10995875.54908","confirm":1},{"ts":1790670060000,"open":"2717","high":"2734.99","low":"2716.99","close":"2726.7","volume":"749985.51","vol_ccy":"74998.551","vol_ccy_quote":"204519390.54912","confirm":1},{"ts":1790670240000,"open":"2726.71","high":"2726.71","low":"2722.51","close":"2725.79","volume":"112995.53","vol_ccy":"11299.553","vol_ccy_quote":"30782220.37056","confirm":1},{"ts":1790670420000,"open":"2725.79","high":"2726","low":"2721.26","close":"2722.03","volume":"71906.2","vol_ccy":"7190.62","vol_ccy_quote":"19582602.95785","confirm":1},{"ts":1790670600000,"open":"2722.02","high":"2722.55","low":"2716","close":"2716.23","volume":"137885.55","vol_ccy":"13788.555","vol_ccy_quote":"37490069.56379","confirm":1},{"ts":1790670780000,"open":"2716.23","high":"2716.23","low":"2711.29","close":"2711.49","volume":"137872.01","vol_ccy":"13787.201","vol_ccy_quote":"37415652.5614","confirm":1},{"ts":1790670960000,"open":"2711.5","high":"2711.98","low":"2708.11","close":"2711.98","volume":"152051.05","vol_ccy":"15205.105","vol_ccy_quote":"41209177.25387","confirm":1},{"ts":1790671140000,"open":"2711.98","high":"2713.32","low":"2708.24","close":"2712.03","volume":"48150.77","vol_ccy":"4815.077","vol_ccy_quote":"13055852.80719","confirm":1},{"ts":1790671320000,"open":"2712.03","high":"2712.98","low":"2710.18","close":"2710.21","volume":"29166.8","vol_ccy":"2916.68","vol_ccy_quote":"7910010.70495","confirm":1},{"ts":1790671500000,"open":"2710.2","high":"2710.49","low":"2706.74","close":"2707.03","volume":"83157.8","vol_ccy":"8315.78","vol_ccy_quote":"22525480.02431","confirm":1},{"ts":1790671680000,"open":"2707.04","high":"2711.54","low":"2707.03","close":"2710","volume":"53108.6","vol_ccy":"5310.86","vol_ccy_quote":"14393038.00675","confirm":1},{"ts":1790671860000,"open":"2710","high":"2710","low":"2705.43","close":"2706","volume":"48787.43","vol_ccy":"4878.743","vol_ccy_quote":"13207498.62861","confirm":1},{"ts":1790672040000,"open":"2706","high":"2709.11","low":"2704.44","close":"2708.91","volume":"75794.49","vol_ccy":"7579.449","vol_ccy_quote":"20515441.85305","confirm":1},{"ts":1790672220000,"open":"2708.91","high":"2709.06","low":"2707.35","close":"2707.77","volume":"20792.4","vol_ccy":"2079.24","vol_ccy_quote":"5630509.38215","confirm":1},{"ts":1790672400000,"open":"2707.77","high":"2707.77","low":"2703.94","close":"2704.81","volume":"65555.85","vol_ccy":"6555.585","vol_ccy_quote":"17735200.38922","confirm":1},{"ts":1790672580000,"open":"2704.82","high":"2705.68","low":"2702.55","close":"2703.55","volume":"81700.38","vol_ccy":"8170.038","vol_ccy_quote":"22090307.56205","confirm":1},{"ts":1790672760000,"open":"2703.56","high":"2705.32","low":"2703.34","close":"2704.36","volume":"36702.03","vol_ccy":"3670.203","vol_ccy_quote":"9924175.31098","confirm":1},{"ts":1790672940000,"open":"2704.36","high":"2704.75","low":"2703.18","close":"2703.5","volume":"29999.29","vol_ccy":"2999.929","vol_ccy_quote":"8110755.09739","confirm":1},{"ts":1790673120000,"open":"2703.5","high":"2704.83","low":"2703.09","close":"2703.1","volume":"36206.58","vol_ccy":"3620.658","vol_ccy_quote":"9789904.85135","confirm":1},{"ts":1790673300000,"open":"2703.1","high":"2704.88","low":"2702","close":"2704.77","volume":"45711.07","vol_ccy":"4571.107","vol_ccy_quote":"12356774.72909","confirm":1},{"ts":1790673480000,"open":"2704.76","high":"2705.51","low":"2704","close":"2704.5","volume":"35529.82","vol_ccy":"3552.982","vol_ccy_quote":"9610352.18878","confirm":1},{"ts":1790673660000,"open":"2704.5","high":"2705.79","low":"2702.01","close":"2702.02","volume":"52698.24","vol_ccy":"5269.824","vol_ccy_quote":"14249822.82889","confirm":1},{"ts":1790673840000,"open":"2702.02","high":"2705","low":"2701.6","close":"2704.02","volume":"27628.43","vol_ccy":"2762.843","vol_ccy_quote":"7469539.98729","confirm":1},{"ts":1790674020000,"open":"2704.02","high":"2705.68","low":"2703.36","close":"2703.75","volume":"26015.7","vol_ccy":"2601.57","vol_ccy_quote":"7036027.64222","confirm":1},{"ts":1790674200000,"open":"2703.75","high":"2709.11","low":"2703.34","close":"2708.26","volume":"80836.24","vol_ccy":"8083.624","vol_ccy_quote":"21882857.31868","confirm":1},{"ts":1790674380000,"open":"2708.26","high":"2709.31","low":"2707.09","close":"2707.79","volume":"37764.65","vol_ccy":"3776.465","vol_ccy_quote":"10228522.56661","confirm":1},{"ts":1790674560000,"open":"2707.79","high":"2710.62","low":"2707","close":"2710.33","volume":"39165.31","vol_ccy":"3916.531","vol_ccy_quote":"10610754.9825","confirm":1},{"ts":1790674740000,"open":"2710.33","high":"2710.5","low":"2708.5","close":"2709.04","volume":"34533.34","vol_ccy":"3453.334","vol_ccy_quote":"9356756.83538","confirm":1},{"ts":1790674920000,"open":"2709.05","high":"2711.78","low":"2708.59","close":"2711.08","volume":"38786.82","vol_ccy":"3878.682","vol_ccy_quote":"10513487.66802","confirm":1},{"ts":1790675100000,"open":"2711.09","high":"2717.87","low":"2710.51","close":"2716.66","volume":"85426.26","vol_ccy":"8542.626","vol_ccy_quote":"23188654.35885","confirm":1},{"ts":1790675280000,"open":"2716.65","high":"2719.99","low":"2715.01","close":"2719.37","volume":"93680.6","vol_ccy":"9368.06","vol_ccy_quote":"25458828.46634","confirm":1},{"ts":1790675460000,"open":"2719.37","high":"2719.67","low":"2716.01","close":"2719.67","volume":"61586.17","vol_ccy":"6158.617","vol_ccy_quote":"16737233.03431","confirm":1},{"ts":1790675640000,"open":"2719.68","high":"2721.1","low":"2717.49","close":"2717.78","volume":"72446.13","vol_ccy":"7244.613","vol_ccy_quote":"19702193.80748","confirm":1},{"ts":1790675820000,"open":"2717.78","high":"2717.87","low":"2716.49","close":"2716.5","volume":"22781.99","vol_ccy":"2278.199","vol_ccy_quote":"6189782.82097","confirm":1},{"ts":1790676000000,"open":"2716.5","high":"2716.5","low":"2714.44","close":"2714.45","volume":"56130.46","vol_ccy":"5613.046","vol_ccy_quote":"15240905.09449","confirm":1},{"ts":1790676180000,"open":"2714.44","high":"2716","low":"2714.44","close":"2715.79","volume":"24883.36","vol_ccy":"2488.336","vol_ccy_quote":"6756560.62397","confirm":1},{"ts":1790676360000,"open":"2715.79","high":"2718","low":"2715.11","close":"2717.31","volume":"35029.72","vol_ccy":"3502.972","vol_ccy_quote":"9516283.39385","confirm":1},{"ts":1790676540000,"open":"2717.31","high":"2719.4","low":"2717.31","close":"2718.38","volume":"32542.68","vol_ccy":"3254.268","vol_ccy_quote":"8846189.98054","confirm":1},{"ts":1790676720000,"open":"2718.38","high":"2718.44","low":"2714.81","close":"2715.14","volume":"26895.71","vol_ccy":"2689.571","vol_ccy_quote":"7306766.11732","confirm":1},{"ts":1790676900000,"open":"2715.14","high":"2715.91","low":"2714.8","close":"2714.87","volume":"20800.89","vol_ccy":"2080.089","vol_ccy_quote":"5647946.66058","confirm":1},{"ts":1790677080000,"open":"2714.86","high":"2714.86","low":"2713.06","close":"2713.07","volume":"32758.07","vol_ccy":"3275.807","vol_ccy_quote":"8889931.9008","confirm":1},{"ts":1790677260000,"open":"2713.06","high":"2713.24","low":"2711.04","close":"2712.08","volume":"49985.09","vol_ccy":"4998.509","vol_ccy_quote":"13555603.64551","confirm":1},{"ts":1790677440000,"open":"2712.07","high":"2713.68","low":"2712.07","close":"2713.47","volume":"19830.61","vol_ccy":"1983.061","vol_ccy_quote":"5379672.8789","confirm":1},{"ts":1790677620000,"open":"2713.46","high":"2714.41","low":"2713.05","close":"2713.84","volume":"21677","vol_ccy":"2167.7","vol_ccy_quote":"5882305.39559","confirm":1},{"ts":1790677800000,"open":"2713.83","high":"2713.84","low":"2710.79","close":"2712","volume":"25979.97","vol_ccy":"2597.997","vol_ccy_quote":"7046861.84986","confirm":1},{"ts":1790677980000,"open":"2711.99","high":"2712.12","low":"2709.75","close":"2711.56","volume":"26941.47","vol_ccy":"2694.147","vol_ccy_quote":"7302946.58123","confirm":1},{"ts":1790678160000,"open":"2711.57","high":"2712.39","low":"2710.59","close":"2710.59","volume":"12219.68","vol_ccy":"1221.968","vol_ccy_quote":"3313181.25694","confirm":1},{"ts":1790678340000,"open":"2710.6","high":"2712.79","low":"2710.21","close":"2710.72","volume":"16254.85","vol_ccy":"1625.485","vol_ccy_quote":"4407355.77751","confirm":1},{"ts":1790678520000,"open":"2710.73","high":"2711.44","low":"2709.24","close":"2709.81","volume":"25707.65","vol_ccy":"2570.765","vol_ccy_quote":"6966840.92437","confirm":1},{"ts":1790678700000,"open":"2709.82","high":"2711.15","low":"2709","close":"2709.97","volume":"17550.18","vol_ccy":"1755.018","vol_ccy_quote":"4756150.41271","confirm":1},{"ts":1790678880000,"open":"2709.98","high":"2710.65","low":"2709.66","close":"2710.63","volume":"13528.01","vol_ccy":"1352.801","vol_ccy_quote":"3666667.93334","confirm":1},{"ts":1790679060000,"open":"2710.63","high":"2712","low":"2710.63","close":"2711.57","volume":"13027.89","vol_ccy":"1302.789","vol_ccy_quote":"3532643.46071","confirm":1},{"ts":1790679240000,"open":"2711.56","high":"2712.57","low":"2711.47","close":"2711.62","volume":"20200.48","vol_ccy":"2020.048","vol_ccy_quote":"5478178.90186","confirm":1},{"ts":1790679420000,"open":"2711.62","high":"2714.84","low":"2711.07","close":"2713.92","volume":"25468.3","vol_ccy":"2546.83","vol_ccy_quote":"6909924.79458","confirm":1},{"ts":1790679600000,"open":"2713.93","high":"2716.93","low":"2713.92","close":"2715.22","volume":"37304.06","vol_ccy":"3730.406","vol_ccy_quote":"10128684.08802","confirm":1},{"ts":1790679780000,"open":"2715.22","high":"2716.31","low":"2713.83","close":"2715.71","volume":"26451.7","vol_ccy":"2645.17","vol_ccy_quote":"7181351.76048","confirm":1},{"ts":1790679960000,"open":"2715.71","high":"2720.6","low":"2715.71","close":"2717.97","volume":"60095.59","vol_ccy":"6009.559","vol_ccy_quote":"16338225.66074","confirm":1},{"ts":1790680140000,"open":"2717.97","high":"2718.98","low":"2716.02","close":"2717.01","volume":"36710.13","vol_ccy":"3671.013","vol_ccy_quote":"9976609.87484","confirm":1},{"ts":1790680320000,"open":"2717.01","high":"2718.35","low":"2715.37","close":"2716.3","volume":"19701.13","vol_ccy":"1970.113","vol_ccy_quote":"5352398.66365","confirm":1},{"ts":1790680500000,"open":"2716.3","high":"2716.81","low":"2713.79","close":"2715.74","volume":"28876.18","vol_ccy":"2887.618","vol_ccy_quote":"7838566.89089","confirm":1},{"ts":1790680680000,"open":"2715.74","high":"2717.51","low":"2714.66","close":"2716.46","volume":"26309.07","vol_ccy":"2630.907","vol_ccy_quote":"7146176.92335","confirm":1},{"ts":1790680860000,"open":"2716.46","high":"2717.25","low":"2715.49","close":"2716.66","volume":"9426.94","vol_ccy":"942.694","vol_ccy_quote":"2560912.84003","confirm":1},{"ts":1790681040000,"open":"2716.67","high":"2717.5","low":"2716.24","close":"2717.5","volume":"12633.08","vol_ccy":"1263.308","vol_ccy_quote":"3432548.28921","confirm":1},{"ts":1790681220000,"open":"2717.5","high":"2718.38","low":"2716.84","close":"2717.61","volume":"18246.23","vol_ccy":"1824.623","vol_ccy_quote":"4958596.79227","confirm":1},{"ts":1790681400000,"open":"2717.6","high":"2724.67","low":"2717.26","close":"2724.66","volume":"92572.68","vol_ccy":"9257.268","vol_ccy_quote":"25198771.70188","confirm":1},{"ts":1790681580000,"open":"2724.66","high":"2729.92","low":"2723.59","close":"2729.71","volume":"202988.81","vol_ccy":"20298.881","vol_ccy_quote":"55349310.67682","confirm":1},{"ts":1790681760000,"open":"2729.71","high":"2731.57","low":"2723.89","close":"2725.8","volume":"158140.11","vol_ccy":"15814.011","vol_ccy_quote":"43133690.61237","confirm":1},{"ts":1790681940000,"open":"2725.79","high":"2726.28","low":"2722.03","close":"2722.09","volume":"44230.32","vol_ccy":"4423.032","vol_ccy_quote":"12048979.35188","confirm":1},{"ts":1790682120000,"open":"2722.09","high":"2723.79","low":"2720.45","close":"2723.79","volume":"49282.89","vol_ccy":"4928.289","vol_ccy_quote":"13412833.43094","confirm":1},{"ts":1790682300000,"open":"2723.79","high":"2728.49","low":"2723.06","close":"2727.6","volume":"68296.51","vol_ccy":"6829.651","vol_ccy_quote":"18619627.94332","confirm":1},{"ts":1790682480000,"open":"2727.6","high":"2738.28","low":"2726.57","close":"2735.23","volume":"313881.97","vol_ccy":"31388.197","vol_ccy_quote":"85798538.39562","confirm":1},{"ts":1790682660000,"open":"2735.23","high":"2736.58","low":"2726.68","close":"2731.02","volume":"166099.53","vol_ccy":"16609.953","vol_ccy_quote":"45354543.55143","confirm":1},{"ts":1790682840000,"open":"2731.01","high":"2734.32","low":"2729.47","close":"2733.97","volume":"87888.34","vol_ccy":"8788.834","vol_ccy_quote":"24017100.90282","confirm":1},{"ts":1790683020000,"open":"2733.96","high":"2734.27","low":"2731.03","close":"2731.04","volume":"66150.35","vol_ccy":"6615.035","vol_ccy_quote":"18075971.67519","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2732.51","low":"2728.49","close":"2730.44","volume":"59306.1","vol_ccy":"5930.61","vol_ccy_quote":"16193024.03078","confirm":1},{"ts":1790683380000,"open":"2730.44","high":"2731.32","low":"2728.61","close":"2729.99","volume":"48196.48","vol_ccy":"4819.648","vol_ccy_quote":"13156083.44338","confirm":1},{"ts":1790683560000,"open":"2730","high":"2730.68","low":"2728.39","close":"2728.92","volume":"59539.94","vol_ccy":"5953.994","vol_ccy_quote":"16250158.5436","confirm":1},{"ts":1790683740000,"open":"2728.92","high":"2729.74","low":"2728.45","close":"2728.79","volume":"40002.45","vol_ccy":"4000.245","vol_ccy_quote":"10916734.69387","confirm":1},{"ts":1790683920000,"open":"2728.79","high":"2731.89","low":"2728.7","close":"2730.71","volume":"62601.1","vol_ccy":"6260.11","vol_ccy_quote":"17093577.23921","confirm":1},{"ts":1790684100000,"open":"2730.71","high":"2743.98","low":"2730.71","close":"2743.58","volume":"323568.89","vol_ccy":"32356.889","vol_ccy_quote":"88648127.83431","confirm":1},{"ts":1790684280000,"open":"2743.58","high":"2748.53","low":"2731.61","close":"2733.36","volume":"376705.85","vol_ccy":"37670.585","vol_ccy_quote":"103270976.829","confirm":1},{"ts":1790684460000,"open":"2733.38","high":"2734.61","low":"2731.62","close":"2734","volume":"56415.17","vol_ccy":"5641.517","vol_ccy_quote":"15418179.97623","confirm":1},{"ts":1790684640000,"open":"2733.99","high":"2734.51","low":"2731.05","close":"2733.73","volume":"67687.63","vol_ccy":"6768.763","vol_ccy_quote":"18496467.3721","confirm":1},{"ts":1790684820000,"open":"2733.73","high":"2736.36","low":"2733.37","close":"2735.9","volume":"49337.75","vol_ccy":"4933.775","vol_ccy_quote":"13495248.5383","confirm":1},{"ts":1790685000000,"open":"2735.9","high":"2740.37","low":"2735.75","close":"2738.03","volume":"96517.81","vol_ccy":"9651.781","vol_ccy_quote":"26428516.2616","confirm":1},{"ts":1790685180000,"open":"2738.04","high":"2741.16","low":"2735.75","close":"2737.69","volume":"144661.67","vol_ccy":"14466.167","vol_ccy_quote":"39622591.01847","confirm":1},{"ts":1790685360000,"open":"2737.69","high":"2743.61","low":"2736.61","close":"2742.85","volume":"81632.49","vol_ccy":"8163.249","vol_ccy_quote":"22374474.81148","confirm":1},{"ts":1790685540000,"open":"2742.86","high":"2743.26","low":"2737.96","close":"2740.37","volume":"55171.38","vol_ccy":"5517.138","vol_ccy_quote":"15120039.41143","confirm":1},{"ts":1790685720000,"open":"2740.37","high":"2740.77","low":"2736.68","close":"2738.42","volume":"33486.88","vol_ccy":"3348.688","vol_ccy_quote":"9169658.39372","confirm":1},{"ts":1790685900000,"open":"2738.41","high":"2738.75","low":"2734.04","close":"2736.2","volume":"71167.94","vol_ccy":"7116.794","vol_ccy_quote":"19470202.43321","confirm":1},{"ts":1790686080000,"open":"2736.2","high":"2736.76","low":"2733","close":"2733","volume":"49731.65","vol_ccy":"4973.165","vol_ccy_quote":"13600187.87663","confirm":1},{"ts":1790686260000,"open":"2733","high":"2736","low":"2732.44","close":"2733.27","volume":"69995.29","vol_ccy":"6999.529","vol_ccy_quote":"19136554.51269","confirm":1},{"ts":1790686440000,"open":"2733.28","high":"2736.34","low":"2733.28","close":"2735.66","volume":"29952.4","vol_ccy":"2995.24","vol_ccy_quote":"8191215.45844","confirm":1},{"ts":1790686620000,"open":"2735.65","high":"2736.4","low":"2734","close":"2735.49","volume":"28914.12","vol_ccy":"2891.412","vol_ccy_quote":"7908612.43835","confirm":1},{"ts":1790686800000,"open":"2735.5","high":"2737.68","low":"2732.67","close":"2736.11","volume":"35868.77","vol_ccy":"3586.877","vol_ccy_quote":"9812224.76911","confirm":1},{"ts":1790686980000,"open":"2736.11","high":"2737","low":"2734.31","close":"2736.42","volume":"30661.41","vol_ccy":"3066.141","vol_ccy_quote":"8388811.10537","confirm":1},{"ts":1790687160000,"open":"2736.43","high":"2737.71","low":"2735.18","close":"2736.83","volume":"25874.79","vol_ccy":"2587.479","vol_ccy_quote":"7080995.37521","confirm":1},{"ts":1790687340000,"open":"2736.83","high":"2739.39","low":"2735.05","close":"2736.19","volume":"63008.54","vol_ccy":"6300.854","vol_ccy_quote":"17252352.27173","confirm":1},{"ts":1790687520000,"open":"2736.19","high":"2736.19","low":"2735","close":"2735.13","volume":"18438.95","vol_ccy":"1843.895","vol_ccy_quote":"5043619.91093","confirm":1},{"ts":1790687700000,"open":"2735.13","high":"2735.24","low":"2731.6","close":"2734.93","volume":"40695.61","vol_ccy":"4069.561","vol_ccy_quote":"11124658.32933","confirm":1},{"ts":1790687880000,"open":"2734.94","high":"2735.47","low":"2733","close":"2733.45","volume":"24423.88","vol_ccy":"2442.388","vol_ccy_quote":"6677651.17652","confirm":1},{"ts":1790688060000,"open":"2733.44","high":"2733.95","low":"2732.67","close":"2733.68","volume":"15110.5","vol_ccy":"1511.05","vol_ccy_quote":"4130241.62406","confirm":1},{"ts":1790688240000,"open":"2733.68","high":"2737.19","low":"2731.62","close":"2733.41","volume":"62999.76","vol_ccy":"6299.976","vol_ccy_quote":"17224509.22623","confirm":1},{"ts":1790688420000,"open":"2733.41","high":"2737.96","low":"2732.46","close":"2735.63","volume":"71719.15","vol_ccy":"7171.915","vol_ccy_quote":"19624486.86889","confirm":1},{"ts":1790688600000,"open":"2735.64","high":"2735.86","low":"2725.24","close":"2725.25","volume":"178626.03","vol_ccy":"17862.603","vol_ccy_quote":"48759403.46248","confirm":1},{"ts":1790688780000,"open":"2725.24","high":"2728","low":"2719.55","close":"2719.99","volume":"271504.49","vol_ccy":"27150.449","vol_ccy_quote":"73958762.34207","confirm":1},{"ts":1790688960000,"open":"2720","high":"2727.74","low":"2719.8","close":"2727.49","volume":"117744.05","vol_ccy":"11774.405","vol_ccy_quote":"32076400.6428","confirm":1},{"ts":1790689140000,"open":"2727.5","high":"2729.47","low":"2725.08","close":"2726.23","volume":"68161.42","vol_ccy":"6816.142","vol_ccy_quote":"18594003.12881","confirm":1},{"ts":1790689320000,"open":"2726.23","high":"2729.6","low":"2723.09","close":"2724.65","volume":"83720.37","vol_ccy":"8372.037","vol_ccy_quote":"22823327.02987","confirm":1},{"ts":1790689500000,"open":"2724.65","high":"2725.85","low":"2720.3","close":"2722.4","volume":"46802.3","vol_ccy":"4680.23","vol_ccy_quote":"12742009.17805","confirm":1},{"ts":1790689680000,"open":"2722.4","high":"2725.78","low":"2720.79","close":"2724.86","volume":"42332.44","vol_ccy":"4233.244","vol_ccy_quote":"11528842.89112","confirm":1},{"ts":1790689860000,"open":"2724.86","high":"2732.86","low":"2724.41","close":"2731.88","volume":"89913.89","vol_ccy":"8991.389","vol_ccy_quote":"24539693.80027","confirm":1},{"ts":1790690040000,"open":"2731.88","high":"2734.49","low":"2731.32","close":"2731.51","volume":"78178.04","vol_ccy":"7817.804","vol_ccy_quote":"21367791.00852","confirm":1},{"ts":1790690220000,"open":"2731.5","high":"2731.98","low":"2725.36","close":"2725.85","volume":"66163.45","vol_ccy":"6616.345","vol_ccy_quote":"18048986.45536","confirm":1},{"ts":1790690400000,"open":"2725.84","high":"2731","low":"2721.09","close":"2721.55","volume":"108422","vol_ccy":"10842.2","vol_ccy_quote":"29550639.42549","confirm":1},{"ts":1790690580000,"open":"2721.54","high":"2724.01","low":"2719.7","close":"2721.26","volume":"99855.13","vol_ccy":"9985.513","vol_ccy_quote":"27174468.09516","confirm":1},{"ts":1790690760000,"open":"2721.26","high":"2721.79","low":"2715.69","close":"2719.95","volume":"160136.61","vol_ccy":"16013.661","vol_ccy_quote":"43527578.64679","confirm":1},{"ts":1790690940000,"open":"2719.95","high":"2719.96","low":"2716.5","close":"2716.69","volume":"85979.87","vol_ccy":"8597.987","vol_ccy_quote":"23365950.92025","confirm":1},{"ts":1790691120000,"open":"2716.7","high":"2720","low":"2714.06","close":"2716.2","volume":"94613.29","vol_ccy":"9461.329","vol_ccy_quote":"25700230.38586","confirm":1},{"ts":1790691300000,"open":"2716.2","high":"2717.5","low":"2709.55","close":"2714.01","volume":"182636.74","vol_ccy":"18263.674","vol_ccy_quote":"49552761.20727","confirm":1},{"ts":1790691480000,"open":"2714","high":"2721.66","low":"2713.29","close":"2714.69","volume":"117189.45","vol_ccy":"11718.945","vol_ccy_quote":"31852731.25446","confirm":1},{"ts":1790691660000,"open":"2714.68","high":"2717","low":"2712.52","close":"2714.37","volume":"64153.84","vol_ccy":"6415.384","vol_ccy_quote":"17412703.02829","confirm":1},{"ts":1790691840000,"open":"2714.38","high":"2719.54","low":"2711.32","close":"2719.53","volume":"60214.57","vol_ccy":"6021.457","vol_ccy_quote":"16349684.7349","confirm":1},{"ts":1790692020000,"open":"2719.54","high":"2720","low":"2715.09","close":"2715.1","volume":"32196.17","vol_ccy":"3219.617","vol_ccy_quote":"8752744.75378","confirm":1},{"ts":1790692200000,"open":"2715.1","high":"2718.66","low":"2713.2","close":"2716.96","volume":"71116.1","vol_ccy":"7111.61","vol_ccy_quote":"19313766.89527","confirm":1},{"ts":1790692380000,"open":"2716.97","high":"2717.26","low":"2711.3","close":"2713.04","volume":"77542.92","vol_ccy":"7754.292","vol_ccy_quote":"21043392.98946","confirm":1},{"ts":1790692560000,"open":"2713.04","high":"2714.64","low":"2707.6","close":"2714.63","volume":"144820.09","vol_ccy":"14482.009","vol_ccy_quote":"39249980.53731","confirm":1},{"ts":1790692740000,"open":"2714.64","high":"2718.64","low":"2713.32","close":"2717.51","volume":"106871.99","vol_ccy":"10687.199","vol_ccy_quote":"29035324.87816","confirm":1},{"ts":1790692920000,"open":"2717.51","high":"2719.66","low":"2712.1","close":"2714.16","volume":"58707.64","vol_ccy":"5870.764","vol_ccy_quote":"15946033.27968","confirm":1},{"ts":1790693100000,"open":"2714.17","high":"2718","low":"2713.4","close":"2713.58","volume":"48454.12","vol_ccy":"4845.412","vol_ccy_quote":"13159537.69949","confirm":1},{"ts":1790693280000,"open":"2713.58","high":"2715.62","low":"2706.73","close":"2709.91","volume":"141958.91","vol_ccy":"14195.891","vol_ccy_quote":"38463988.1358","confirm":1},{"ts":1790693460000,"open":"2709.91","high":"2714.89","low":"2708.95","close":"2712.5","volume":"42234.07","vol_ccy":"4223.407","vol_ccy_quote":"11454387.12865","confirm":1},{"ts":1790693640000,"open":"2712.51","high":"2716.32","low":"2712.1","close":"2716","volume":"43380.89","vol_ccy":"4338.089","vol_ccy_quote":"11776244.83269","confirm":1},{"ts":1790693820000,"open":"2716","high":"2716.6","low":"2709.64","close":"2709.68","volume":"46762.71","vol_ccy":"4676.271","vol_ccy_quote":"12692351.4617","confirm":1},{"ts":1790694000000,"open":"2709.67","high":"2710.85","low":"2704.5","close":"2707.72","volume":"154845.79","vol_ccy":"15484.579","vol_ccy_quote":"41917759.78187","confirm":1},{"ts":1790694180000,"open":"2707.71","high":"2707.83","low":"2691.01","close":"2695.67","volume":"564566.14","vol_ccy":"56456.614","vol_ccy_quote":"152437169.99887","confirm":1},{"ts":1790694360000,"open":"2695.68","high":"2700.51","low":"2691.45","close":"2697.5","volume":"330497.51","vol_ccy":"33049.751","vol_ccy_quote":"89099048.19974","confirm":1},{"ts":1790694540000,"open":"2697.5","high":"2702.42","low":"2697.24","close":"2698.31","volume":"136313.18","vol_ccy":"13631.318","vol_ccy_quote":"36805681.11211","confirm":1},{"ts":1790694720000,"open":"2698.31","high":"2698.31","low":"2688.53","close":"2691.88","volume":"277026.36","vol_ccy":"27702.636","vol_ccy_quote":"74565722.33421","confirm":1},{"ts":1790694900000,"open":"2691.88","high":"2697.97","low":"2691.35","close":"2692.26","volume":"135714.76","vol_ccy":"13571.476","vol_ccy_quote":"36579134.98636","confirm":1},{"ts":1790695080000,"open":"2692.27","high":"2692.72","low":"2685.35","close":"2685.79","volume":"198783.46","vol_ccy":"19878.346","vol_ccy_quote":"53425268.34839","confirm":1},{"ts":1790695260000,"open":"2685.79","high":"2689.13","low":"2680","close":"2680.12","volume":"333510.15","vol_ccy":"33351.015","vol_ccy_quote":"89545649.8236","confirm":1},{"ts":1790695440000,"open":"2680.13","high":"2680.67","low":"2673","close":"2674.88","volume":"458037.04","vol_ccy":"45803.704","vol_ccy_quote":"122576902.35882","confirm":1},{"ts":1790695620000,"open":"2674.89","high":"2678.92","low":"2670.2","close":"2675.88","volume":"259063.28","vol_ccy":"25906.328","vol_ccy_quote":"69291509.43563","confirm":1},{"ts":1790695800000,"open":"2675.88","high":"2681.65","low":"2675","close":"2681.32","volume":"186271.67","vol_ccy":"18627.167","vol_ccy_quote":"49895335.71646","confirm":1},{"ts":1790695980000,"open":"2681.32","high":"2682.56","low":"2678.58","close":"2681.86","volume":"113089.98","vol_ccy":"11308.998","vol_ccy_quote":"30319897.11694","confirm":1},{"ts":1790696160000,"open":"2681.86","high":"2682.27","low":"2680.17","close":"2681.59","volume":"58231.5","vol_ccy":"5823.15","vol_ccy_quote":"15613558.55807","confirm":1},{"ts":1790696340000,"open":"2681.6","high":"2684.29","low":"2680.31","close":"2680.62","volume":"82576.79","vol_ccy":"8257.679","vol_ccy_quote":"22150721.45096","confirm":1},{"ts":1790696520000,"open":"2680.63","high":"2681.47","low":"2677.52","close":"2680.35","volume":"55347.7","vol_ccy":"5534.77","vol_ccy_quote":"14828096.90406","confirm":1},{"ts":1790696700000,"open":"2680.37","high":"2683.73","low":"2676.55","close":"2683.01","volume":"116141.21","vol_ccy":"11614.121","vol_ccy_quote":"31136636.63233","confirm":1},{"ts":1790696880000,"open":"2683.02","high":"2686.27","low":"2677.59","close":"2678.08","volume":"111739.25","vol_ccy":"11173.925","vol_ccy_quote":"29976944.57454","confirm":1},{"ts":1790697060000,"open":"2678.08","high":"2678.52","low":"2670.51","close":"2670.52","volume":"170680.37","vol_ccy":"17068.037","vol_ccy_quote":"45645232.50328","confirm":1},{"ts":1790697240000,"open":"2670.52","high":"2674.07","low":"2666.81","close":"2673.88","volume":"207878.12","vol_ccy":"20787.812","vol_ccy_quote":"55507098.70954","confirm":1},{"ts":1790697420000,"open":"2673.88","high":"2675.25","low":"2669.16","close":"2672.88","volume":"108089.01","vol_ccy":"10808.901","vol_ccy_quote":"28876641.49019","confirm":1},{"ts":1790697600000,"open":"2672.87","high":"2676","low":"2671.42","close":"2673.17","volume":"117343.63","vol_ccy":"11734.363","vol_ccy_quote":"31376187.73686","confirm":1},{"ts":1790697780000,"open":"2673.18","high":"2674.88","low":"2669.62","close":"2674.28","volume":"83053.23","vol_ccy":"8305.323","vol_ccy_quote":"22190158.82083","confirm":1},{"ts":1790697960000,"open":"2674.29","high":"2674.29","low":"2669.71","close":"2672.09","volume":"57786.73","vol_ccy":"5778.673","vol_ccy_quote":"15439117.83879","confirm":1},{"ts":1790698140000,"open":"2672.09","high":"2677.09","low":"2672.04","close":"2675.46","volume":"68324.33","vol_ccy":"6832.433","vol_ccy_quote":"18278196.39552","confirm":1},{"ts":1790698320000,"open":"2675.45","high":"2676.5","low":"2671.24","close":"2673.99","volume":"42153.05","vol_ccy":"4215.305","vol_ccy_quote":"11272993.83193","confirm":1},{"ts":1790698500000,"open":"2673.99","high":"2679","low":"2673.56","close":"2677.01","volume":"69237.97","vol_ccy":"6923.797","vol_ccy_quote":"18532955.78683","confirm":1},{"ts":1790698680000,"open":"2677","high":"2680.51","low":"2676","close":"2679.06","volume":"61844.54","vol_ccy":"6184.454","vol_ccy_quote":"16564614.00342","confirm":1},{"ts":1790698860000,"open":"2679.06","high":"2681.5","low":"2678","close":"2679.99","volume":"62871.89","vol_ccy":"6287.189","vol_ccy_quote":"16849538.48223","confirm":1},{"ts":1790699040000,"open":"2680","high":"2681.97","low":"2678.5","close":"2681.85","volume":"52029.28","vol_ccy":"5202.928","vol_ccy_quote":"13946606.29086","confirm":1},{"ts":1790699220000,"open":"2681.84","high":"2683.09","low":"2681.12","close":"2681.29","volume":"52164.34","vol_ccy":"5216.434","vol_ccy_quote":"13991217.14142","confirm":1},{"ts":1790699400000,"open":"2681.29","high":"2681.3","low":"2676.27","close":"2677","volume":"60400.79","vol_ccy":"6040.079","vol_ccy_quote":"16176488.14567","confirm":1},{"ts":1790699580000,"open":"2677.01","high":"2682.57","low":"2676.66","close":"2680.89","volume":"47772.98","vol_ccy":"4777.298","vol_ccy_quote":"12797923.94103","confirm":1},{"ts":1790699760000,"open":"2680.89","high":"2683.51","low":"2680.58","close":"2681.69","volume":"32908.18","vol_ccy":"3290.818","vol_ccy_quote":"8827022.91958","confirm":1},{"ts":1790699940000,"open":"2681.68","high":"2681.69","low":"2673.32","close":"2673.36","volume":"76133.84","vol_ccy":"7613.384","vol_ccy_quote":"20375243.81324","confirm":1},{"ts":1790700120000,"open":"2673.36","high":"2675.06","low":"2671.38","close":"2671.84","volume":"66846.43","vol_ccy":"6684.643","vol_ccy_quote":"17867697.49052","confirm":1},{"ts":1790700300000,"open":"2671.84","high":"2673.8","low":"2667.04","close":"2671.43","volume":"118658.09","vol_ccy":"11865.809","vol_ccy_quote":"31688613.23009","confirm":1},{"ts":1790700480000,"open":"2671.43","high":"2674.22","low":"2670.01","close":"2674.21","volume":"36193.53","vol_ccy":"3619.353","vol_ccy_quote":"9669981.2487","confirm":1},{"ts":1790700660000,"open":"2674.22","high":"2675.78","low":"2670.93","close":"2670.93","volume":"44560.8","vol_ccy":"4456.08","vol_ccy_quote":"11914933.69823","confirm":1},{"ts":1790700840000,"open":"2670.93","high":"2671.55","low":"2667.36","close":"2668.92","volume":"48266.39","vol_ccy":"4826.639","vol_ccy_quote":"12885545.01944","confirm":1},{"ts":1790701020000,"open":"2668.91","high":"2676.12","low":"2668.91","close":"2674.78","volume":"46490.31","vol_ccy":"4649.031","vol_ccy_quote":"12429405.49051","confirm":1},{"ts":1790701200000,"open":"2674.77","high":"2675.64","low":"2672.42","close":"2672.92","volume":"33329.53","vol_ccy":"3332.953","vol_ccy_quote":"8912117.14904","confirm":1},{"ts":1790701380000,"open":"2672.92","high":"2677.35","low":"2672.38","close":"2677.11","volume":"66540.48","vol_ccy":"6654.048","vol_ccy_quote":"17803636.22622","confirm":1},{"ts":1790701560000,"open":"2677.1","high":"2678.39","low":"2676.38","close":"2677.99","volume":"34091.8","vol_ccy":"3409.18","vol_ccy_quote":"9128171.05192","confirm":1},{"ts":1790701740000,"open":"2677.99","high":"2679.04","low":"2676.37","close":"2676.63","volume":"33184.01","vol_ccy":"3318.401","vol_ccy_quote":"8886392.31797","confirm":1},{"ts":1790701920000,"open":"2676.63","high":"2679","low":"2675.61","close":"2679","volume":"12586.25","vol_ccy":"1258.625","vol_ccy_quote":"3369514.02221","confirm":1},{"ts":1790702100000,"open":"2678.99","high":"2679.37","low":"2673.42","close":"2675.69","volume":"32398.47","vol_ccy":"3239.847","vol_ccy_quote":"8670763.00078","confirm":1},{"ts":1790702280000,"open":"2675.69","high":"2676.64","low":"2673.58","close":"2673.59","volume":"16100.58","vol_ccy":"1610.058","vol_ccy_quote":"4307473.26911","confirm":1},{"ts":1790702460000,"open":"2673.58","high":"2675.32","low":"2671.46","close":"2674.09","volume":"37145.77","vol_ccy":"3714.577","vol_ccy_quote":"9927430.47606","confirm":1},{"ts":1790702640000,"open":"2674.08","high":"2675.23","low":"2673.6","close":"2674.75","volume":"16698.73","vol_ccy":"1669.873","vol_ccy_quote":"4466113.58606","confirm":1},{"ts":1790702820000,"open":"2674.74","high":"2676.64","low":"2673.6","close":"2676.38","volume":"28606.34","vol_ccy":"2860.634","vol_ccy_quote":"7653415.77452","confirm":1},{"ts":1790703000000,"open":"2676.39","high":"2678.33","low":"2675.6","close":"2678.33","volume":"28494.54","vol_ccy":"2849.454","vol_ccy_quote":"7629221.21743","confirm":1},{"ts":1790703180000,"open":"2678.32","high":"2678.46","low":"2673.38","close":"2673.65","volume":"33797.93","vol_ccy":"3379.793","vol_ccy_quote":"9042724.41967","confirm":1},{"ts":1790703360000,"open":"2673.65","high":"2675.23","low":"2672.24","close":"2672.24","volume":"20369.6","vol_ccy":"2036.96","vol_ccy_quote":"5445569.86346","confirm":1},{"ts":1790703540000,"open":"2672.25","high":"2675.62","low":"2672.22","close":"2674.89","volume":"22906.51","vol_ccy":"2290.651","vol_ccy_quote":"6123629.35966","confirm":1},{"ts":1790703720000,"open":"2674.89","high":"2675.32","low":"2673.13","close":"2673.13","volume":"21968.94","vol_ccy":"2196.894","vol_ccy_quote":"5875247.04064","confirm":1},{"ts":1790703900000,"open":"2673.14","high":"2675.37","low":"2671.23","close":"2672.43","volume":"25634.63","vol_ccy":"2563.463","vol_ccy_quote":"6852046.82141","confirm":1},{"ts":1790704080000,"open":"2672.43","high":"2672.78","low":"2669.36","close":"2669.64","volume":"46675.63","vol_ccy":"4667.563","vol_ccy_quote":"12466326.92619","confirm":1},{"ts":1790704260000,"open":"2669.64","high":"2671.94","low":"2668.28","close":"2670.47","volume":"38214.53","vol_ccy":"3821.453","vol_ccy_quote":"10204224.62134","confirm":1},{"ts":1790704440000,"open":"2670.47","high":"2671.87","low":"2669.94","close":"2670.42","volume":"23169.52","vol_ccy":"2316.952","vol_ccy_quote":"6187989.22649","confirm":1},{"ts":1790704620000,"open":"2670.42","high":"2672.47","low":"2669.16","close":"2672.46","volume":"20005.69","vol_ccy":"2000.569","vol_ccy_quote":"5342273.98162","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2682.22","low":"2672.46","close":"2679.83","volume":"177658.93","vol_ccy":"17765.893","vol_ccy_quote":"47587718.18459","confirm":1},{"ts":1790704980000,"open":"2679.82","high":"2681.97","low":"2676.18","close":"2680.69","volume":"39648.48","vol_ccy":"3964.848","vol_ccy_quote":"10622849.24331","confirm":1},{"ts":1790705160000,"open":"2680.69","high":"2684.6","low":"2679.27","close":"2680.56","volume":"96067.82","vol_ccy":"9606.782","vol_ccy_quote":"25764894.18408","confirm":1},{"ts":1790705340000,"open":"2680.57","high":"2681.68","low":"2678.31","close":"2679.47","volume":"27549.92","vol_ccy":"2754.992","vol_ccy_quote":"7381908.32908","confirm":1},{"ts":1790705520000,"open":"2679.47","high":"2683.7","low":"2679.47","close":"2683.23","volume":"31449.84","vol_ccy":"3144.984","vol_ccy_quote":"8436096.93734","confirm":1},{"ts":1790705700000,"open":"2683.23","high":"2687.79","low":"2683.09","close":"2684.18","volume":"114977.34","vol_ccy":"11497.734","vol_ccy_quote":"30881177.27908","confirm":1},{"ts":1790705880000,"open":"2684.17","high":"2684.69","low":"2682.45","close":"2684.49","volume":"18803.18","vol_ccy":"1880.318","vol_ccy_quote":"5046037.27968","confirm":1},{"ts":1790706060000,"open":"2684.49","high":"2688.67","low":"2683.99","close":"2687.37","volume":"82633.6","vol_ccy":"8263.36","vol_ccy_quote":"22203630.08616","confirm":1},{"ts":1790706240000,"open":"2687.36","high":"2687.56","low":"2684.4","close":"2684.4","volume":"28486.62","vol_ccy":"2848.662","vol_ccy_quote":"7652666.87658","confirm":1},{"ts":1790706420000,"open":"2684.4","high":"2687.25","low":"2684.4","close":"2684.42","volume":"14367.43","vol_ccy":"1436.743","vol_ccy_quote":"3858955.36641","confirm":1},{"ts":1790706600000,"open":"2684.43","high":"2688.8","low":"2683.77","close":"2688.8","volume":"51588.92","vol_ccy":"5158.892","vol_ccy_quote":"13859368.8562","confirm":1},{"ts":1790706780000,"open":"2688.8","high":"2690.55","low":"2688.03","close":"2690","volume":"114859.17","vol_ccy":"11485.917","vol_ccy_quote":"30892718.05211","confirm":1},{"ts":1790706960000,"open":"2690","high":"2692.8","low":"2689.28","close":"2692.71","volume":"69069.06","vol_ccy":"6906.906","vol_ccy_quote":"18589809.90697","confirm":1},{"ts":1790707140000,"open":"2692.71","high":"2694.72","low":"2690.44","close":"2694.72","volume":"97130.93","vol_ccy":"9713.093","vol_ccy_quote":"26157650.79946","confirm":1},{"ts":1790707320000,"open":"2694.71","high":"2695.41","low":"2693.32","close":"2693.65","volume":"57163.98","vol_ccy":"5716.398","vol_ccy_quote":"15403761.82645","confirm":1},{"ts":1790707500000,"open":"2693.65","high":"2695.55","low":"2692.21","close":"2692.99","volume":"36138.28","vol_ccy":"3613.828","vol_ccy_quote":"9735788.35807","confirm":1},{"ts":1790707680000,"open":"2692.99","high":"2693.62","low":"2692.04","close":"2693.34","volume":"21927.6","vol_ccy":"2192.76","vol_ccy_quote":"5905071.11367","confirm":1},{"ts":1790707860000,"open":"2693.33","high":"2696.67","low":"2693.33","close":"2695.65","volume":"38600.83","vol_ccy":"3860.083","vol_ccy_quote":"10404259.65458","confirm":1},{"ts":1790708040000,"open":"2695.65","high":"2695.66","low":"2693.4","close":"2693.4","volume":"26117.83","vol_ccy":"2611.783","vol_ccy_quote":"7036803.40645","confirm":1},{"ts":1790708220000,"open":"2693.4","high":"2695","low":"2691.85","close":"2694.38","volume":"25994.31","vol_ccy":"2599.431","vol_ccy_quote":"7001856.29159","confirm":1},{"ts":1790708400000,"open":"2694.38","high":"2696.26","low":"2693.54","close":"2695.67","volume":"40046.06","vol_ccy":"4004.606","vol_ccy_quote":"10791706.28661","confirm":1},{"ts":1790708580000,"open":"2695.68","high":"2697.8","low":"2695.16","close":"2696.64","volume":"43391.11","vol_ccy":"4339.111","vol_ccy_quote":"11700517.87697","confirm":1},{"ts":1790708760000,"open":"2696.64","high":"2698.82","low":"2696.64","close":"2697.61","volume":"40498.62","vol_ccy":"4049.862","vol_ccy_quote":"10927133.39132","confirm":1},{"ts":1790708940000,"open":"2697.61","high":"2698.32","low":"2696.9","close":"2697.23","volume":"30979.52","vol_ccy":"3097.952","vol_ccy_quote":"8357778.01646","confirm":1},{"ts":1790709120000,"open":"2697.23","high":"2697.38","low":"2695.53","close":"2695.69","volume":"25070.62","vol_ccy":"2507.062","vol_ccy_quote":"6760651.72995","confirm":1},{"ts":1790709300000,"open":"2695.69","high":"2696.96","low":"2694.43","close":"2696.95","volume":"18811.16","vol_ccy":"1881.116","vol_ccy_quote":"5070194.38827","confirm":1},{"ts":1790709480000,"open":"2696.95","high":"2698","low":"2695.69","close":"2695.7","volume":"20385.3","vol_ccy":"2038.53","vol_ccy_quote":"5498024.8553","confirm":1},{"ts":1790709660000,"open":"2695.7","high":"2696.43","low":"2694.7","close":"2695.94","volume":"19178.61","vol_ccy":"1917.861","vol_ccy_quote":"5169815.37061","confirm":1},{"ts":1790709840000,"open":"2695.95","high":"2697.36","low":"2694.86","close":"2695.31","volume":"8433.52","vol_ccy":"843.352","vol_ccy_quote":"2274046.48325","confirm":1},{"ts":1790710020000,"open":"2695.31","high":"2695.32","low":"2693.61","close":"2694.03","volume":"22458.67","vol_ccy":"2245.867","vol_ccy_quote":"6050679.37819","confirm":1},{"ts":1790710200000,"open":"2694.03","high":"2696.1","low":"2692.56","close":"2695.73","volume":"34827.68","vol_ccy":"3482.768","vol_ccy_quote":"9382157.66467","confirm":1},{"ts":1790710380000,"open":"2695.73","high":"2695.74","low":"2694.49","close":"2694.79","volume":"13177.49","vol_ccy":"1317.749","vol_ccy_quote":"3551655.65879","confirm":1},{"ts":1790710560000,"open":"2694.78","high":"2695.34","low":"2693.3","close":"2694.65","volume":"23951.84","vol_ccy":"2395.184","vol_ccy_quote":"6453599.61957","confirm":1},{"ts":1790710740000,"open":"2694.65","high":"2694.93","low":"2692.04","close":"2692.45","volume":"34212.98","vol_ccy":"3421.298","vol_ccy_quote":"9214353.16529","confirm":1},{"ts":1790710920000,"open":"2692.46","high":"2692.46","low":"2688.15","close":"2688.15","volume":"53957.11","vol_ccy":"5395.711","vol_ccy_quote":"14517733.16927","confirm":1},{"ts":1790711100000,"open":"2688.15","high":"2691.67","low":"2684.88","close":"2690.69","volume":"101303.46","vol_ccy":"10130.346","vol_ccy_quote":"27222470.58693","confirm":1},{"ts":1790711280000,"open":"2690.68","high":"2691.21","low":"2688.13","close":"2689.02","volume":"31789.77","vol_ccy":"3178.977","vol_ccy_quote":"8550806.22606","confirm":1},{"ts":1790711460000,"open":"2689.02","high":"2691.2","low":"2688.22","close":"2690.66","volume":"19586.18","vol_ccy":"1958.618","vol_ccy_quote":"5267523.44643","confirm":1},{"ts":1790711640000,"open":"2690.66","high":"2690.79","low":"2688.23","close":"2689.85","volume":"12384.28","vol_ccy":"1238.428","vol_ccy_quote":"3330963.97778","confirm":1},{"ts":1790711820000,"open":"2689.84","high":"2690.22","low":"2688","close":"2688.91","volume":"12334.46","vol_ccy":"1233.446","vol_ccy_quote":"3316983.12405","confirm":1},{"ts":1790712000000,"open":"2688.91","high":"2689.88","low":"2685.44","close":"2686.94","volume":"46032.06","vol_ccy":"4603.206","vol_ccy_quote":"12371862.30325","confirm":1},{"ts":1790712180000,"open":"2686.95","high":"2688.83","low":"2686.38","close":"2688.1","volume":"39151.09","vol_ccy":"3915.109","vol_ccy_quote":"10523569.93916","confirm":1},{"ts":1790712360000,"open":"2688.1","high":"2690.62","low":"2687.48","close":"2689.87","volume":"13013.55","vol_ccy":"1301.355","vol_ccy_quote":"3499892.22943","confirm":1},{"ts":1790712540000,"open":"2689.87","high":"2691.47","low":"2685.86","close":"2686.22","volume":"29484.27","vol_ccy":"2948.427","vol_ccy_quote":"7924843.71985","confirm":1},{"ts":1790712720000,"open":"2686.22","high":"2689.61","low":"2686.08","close":"2688.88","volume":"12149.15","vol_ccy":"1214.915","vol_ccy_quote":"3265732.28469","confirm":1},{"ts":1790712900000,"open":"2688.88","high":"2691.74","low":"2688.88","close":"2691.74","volume":"7970.33","vol_ccy":"797.033","vol_ccy_quote":"2144455.12898","confirm":1},{"ts":1790713080000,"open":"2691.73","high":"2692.47","low":"2691.34","close":"2692.47","volume":"7169.74","vol_ccy":"716.974","vol_ccy_quote":"1930123.89712","confirm":1},{"ts":1790713260000,"open":"2692.46","high":"2692.46","low":"2690.85","close":"2690.85","volume":"16799.62","vol_ccy":"1679.962","vol_ccy_quote":"4522317.3693","confirm":1},{"ts":1790713440000,"open":"2690.85","high":"2692.98","low":"2690.02","close":"2692.98","volume":"6352.28","vol_ccy":"635.228","vol_ccy_quote":"1709551.36597","confirm":1},{"ts":1790713620000,"open":"2692.97","high":"2693.19","low":"2690.79","close":"2690.99","volume":"8514.49","vol_ccy":"851.449","vol_ccy_quote":"2292347.15355","confirm":1},{"ts":1790713800000,"open":"2690.99","high":"2690.99","low":"2689.14","close":"2689.85","volume":"8341.85","vol_ccy":"834.185","vol_ccy_quote":"2244060.6048","confirm":1},{"ts":1790713980000,"open":"2689.84","high":"2690.73","low":"2689.19","close":"2690.14","volume":"8798.17","vol_ccy":"879.817","vol_ccy_quote":"2366575.07371","confirm":1},{"ts":1790714160000,"open":"2690.13","high":"2690.99","low":"2690.05","close":"2690.38","volume":"7008.37","vol_ccy":"700.837","vol_ccy_quote":"1885666.1645","confirm":1},{"ts":1790714340000,"open":"2690.37","high":"2691.62","low":"2690.37","close":"2691.53","volume":"3708.99","vol_ccy":"370.899","vol_ccy_quote":"998195.16688","confirm":1},{"ts":1790714520000,"open":"2691.53","high":"2691.93","low":"2691.01","close":"2691.43","volume":"10295.15","vol_ccy":"1029.515","vol_ccy_quote":"2770974.35141","confirm":1},{"ts":1790714700000,"open":"2691.42","high":"2691.43","low":"2689.57","close":"2690.51","volume":"7161.98","vol_ccy":"716.198","vol_ccy_quote":"1926821.40393","confirm":1},{"ts":1790714880000,"open":"2690.51","high":"2691.85","low":"2690","close":"2690.91","volume":"5790.39","vol_ccy":"579.039","vol_ccy_quote":"1558295.73405","confirm":1},{"ts":1790715060000,"open":"2690.91","high":"2691.64","low":"2690.38","close":"2690.6","volume":"3425.19","vol_ccy":"342.519","vol_ccy_quote":"921739.73874","confirm":1},{"ts":1790715240000,"open":"2690.6","high":"2690.75","low":"2689.6","close":"2689.6","volume":"4008.24","vol_ccy":"400.824","vol_ccy_quote":"1078328.14809","confirm":1},{"ts":1790715420000,"open":"2689.6","high":"2690.37","low":"2688.14","close":"2688.14","volume":"15477.03","vol_ccy":"1547.703","vol_ccy_quote":"4162537.52825","confirm":1},{"ts":1790715600000,"open":"2688.15","high":"2688.98","low":"2686.92","close":"2686.92","volume":"11309.94","vol_ccy":"1130.994","vol_ccy_quote":"3040082.59413","confirm":1},{"ts":1790715780000,"open":"2686.92","high":"2687.95","low":"2684.11","close":"2686.48","volume":"45708.23","vol_ccy":"4570.823","vol_ccy_quote":"12277246.78683","confirm":1},{"ts":1790715960000,"open":"2686.49","high":"2688.5","low":"2686.01","close":"2687.23","volume":"19217.87","vol_ccy":"1921.787","vol_ccy_quote":"5164470.16303","confirm":1},{"ts":1790716140000,"open":"2687.22","high":"2687.81","low":"2686.4","close":"2687.8","volume":"17975.19","vol_ccy":"1797.519","vol_ccy_quote":"4830477.69017","confirm":1},{"ts":1790716320000,"open":"2687.8","high":"2688.57","low":"2686.46","close":"2688.57","volume":"14161.31","vol_ccy":"1416.131","vol_ccy_quote":"3805863.41853","confirm":1},{"ts":1790716500000,"open":"2688.56","high":"2688.68","low":"2686.61","close":"2686.99","volume":"11122.21","vol_ccy":"1112.221","vol_ccy_quote":"2988851.71488","confirm":1},{"ts":1790716680000,"open":"2686.99","high":"2687.34","low":"2682.58","close":"2683.13","volume":"30107.58","vol_ccy":"3010.758","vol_ccy_quote":"8082936.80219","confirm":1},{"ts":1790716860000,"open":"2683.14","high":"2683.3","low":"2680.46","close":"2681.42","volume":"49020.52","vol_ccy":"4902.052","vol_ccy_quote":"13147660.24904","confirm":1},{"ts":1790717040000,"open":"2681.42","high":"2682.03","low":"2677.37","close":"2677.95","volume":"66949.01","vol_ccy":"6694.901","vol_ccy_quote":"17938649.81064","confirm":1},{"ts":1790717220000,"open":"2677.95","high":"2679.03","low":"2676","close":"2678.06","volume":"39949.48","vol_ccy":"3994.948","vol_ccy_quote":"10695595.60175","confirm":1},{"ts":1790717400000,"open":"2678.06","high":"2678.79","low":"2677.55","close":"2678.52","volume":"42317.6","vol_ccy":"4231.76","vol_ccy_quote":"11333780.50579","confirm":1},{"ts":1790717580000,"open":"2678.52","high":"2679.87","low":"2678","close":"2678.51","volume":"29523.88","vol_ccy":"2952.388","vol_ccy_quote":"7908717.51385","confirm":1},{"ts":1790717760000,"open":"2678.5","high":"2679.21","low":"2677.14","close":"2678.72","volume":"26383.94","vol_ccy":"2638.394","vol_ccy_quote":"7066221.82634","confirm":1},{"ts":1790717940000,"open":"2678.72","high":"2680.93","low":"2678.71","close":"2680.04","volume":"17918.96","vol_ccy":"1791.896","vol_ccy_quote":"4802402.5934","confirm":1},{"ts":1790718120000,"open":"2680.03","high":"2680.7","low":"2679.14","close":"2679.47","volume":"14402.77","vol_ccy":"1440.277","vol_ccy_quote":"3860104.7763","confirm":1},{"ts":1790718300000,"open":"2679.48","high":"2679.48","low":"2677","close":"2677.34","volume":"12582.81","vol_ccy":"1258.281","vol_ccy_quote":"3369331.22569","confirm":1},{"ts":1790718480000,"open":"2677.34","high":"2678.01","low":"2676","close":"2676.92","volume":"26927.15","vol_ccy":"2692.715","vol_ccy_quote":"7209822.63831","confirm":1},{"ts":1790718660000,"open":"2676.93","high":"2678.26","low":"2676.93","close":"2677.83","volume":"10911.44","vol_ccy":"1091.144","vol_ccy_quote":"2921731.7655","confirm":1},{"ts":1790718840000,"open":"2677.82","high":"2677.83","low":"2676.37","close":"2676.38","volume":"6915.13","vol_ccy":"691.513","vol_ccy_quote":"1851412.16","confirm":1},{"ts":1790719020000,"open":"2676.38","high":"2678.44","low":"2676.21","close":"2678.44","volume":"11274.03","vol_ccy":"1127.403","vol_ccy_quote":"3018170.12246","confirm":1},{"ts":1790719200000,"open":"2678.43","high":"2682.78","low":"2677.81","close":"2682.74","volume":"25107.57","vol_ccy":"2510.757","vol_ccy_quote":"6730675.76695","confirm":1},{"ts":1790719380000,"open":"2682.74","high":"2685.12","low":"2681.33","close":"2681.87","volume":"28869.47","vol_ccy":"2886.947","vol_ccy_quote":"7747282.71411","confirm":1},{"ts":1790719560000,"open":"2681.87","high":"2682.7","low":"2679.61","close":"2681.58","volume":"8001.86","vol_ccy":"800.186","vol_ccy_quote":"2145034.1751","confirm":1},{"ts":1790719740000,"open":"2681.58","high":"2682.74","low":"2680.68","close":"2681.63","volume":"15573.48","vol_ccy":"1557.348","vol_ccy_quote":"4176620.69223","confirm":1},{"ts":1790719920000,"open":"2681.62","high":"2685.4","low":"2681.06","close":"2683.07","volume":"24261.3","vol_ccy":"2426.13","vol_ccy_quote":"6510462.81569","confirm":1},{"ts":1790720100000,"open":"2683.06","high":"2683.43","low":"2678.42","close":"2679.51","volume":"28033.39","vol_ccy":"2803.339","vol_ccy_quote":"7513383.88145","confirm":1},{"ts":1790720280000,"open":"2679.51","high":"2682.66","low":"2678.12","close":"2680.19","volume":"34798.29","vol_ccy":"3479.829","vol_ccy_quote":"9326003.15132","confirm":1},{"ts":1790720460000,"open":"2680.19","high":"2681.85","low":"2679","close":"2681.15","volume":"9738.93","vol_ccy":"973.893","vol_ccy_quote":"2610462.78836","confirm":1},{"ts":1790720640000,"open":"2681.15","high":"2682.77","low":"2681.01","close":"2681.18","volume":"9492.32","vol_ccy":"949.232","vol_ccy_quote":"2545704.02175","confirm":1},{"ts":1790720820000,"open":"2681.19","high":"2681.73","low":"2679.29","close":"2679.38","volume":"8161.57","vol_ccy":"816.157","vol_ccy_quote":"2187380.11788","confirm":1},{"ts":1790721000000,"open":"2679.38","high":"2679.44","low":"2673.49","close":"2676.76","volume":"60485.27","vol_ccy":"6048.527","vol_ccy_quote":"16185968.14555","confirm":1},{"ts":1790721180000,"open":"2676.77","high":"2677.71","low":"2676.23","close":"2677.48","volume":"13016.03","vol_ccy":"1301.603","vol_ccy_quote":"3484418.25382","confirm":1},{"ts":1790721360000,"open":"2677.49","high":"2678.79","low":"2677.37","close":"2678.01","volume":"6896.21","vol_ccy":"689.621","vol_ccy_quote":"1846843.18253","confirm":1},{"ts":1790721540000,"open":"2678","high":"2679.44","low":"2677.47","close":"2679.44","volume":"31733.29","vol_ccy":"3173.329","vol_ccy_quote":"8501130.91952","confirm":1},{"ts":1790721720000,"open":"2679.44","high":"2680.62","low":"2679.43","close":"2680.46","volume":"19284.65","vol_ccy":"1928.465","vol_ccy_quote":"5167909.6107","confirm":1},{"ts":1790721900000,"open":"2680.46","high":"2681.54","low":"2679","close":"2680.08","volume":"17676.88","vol_ccy":"1767.688","vol_ccy_quote":"4737611.20388","confirm":1},{"ts":1790722080000,"open":"2680.08","high":"2681.33","low":"2679.74","close":"2681.33","volume":"6276.44","vol_ccy":"627.644","vol_ccy_quote":"1682288.96258","confirm":1},{"ts":1790722260000,"open":"2681.32","high":"2682","low":"2680.92","close":"2682","volume":"8100.54","vol_ccy":"810.054","vol_ccy_quote":"2172195.71926","confirm":1},{"ts":1790722440000,"open":"2682","high":"2682.5","low":"2681","close":"2681.33","volume":"15775.72","vol_ccy":"1577.572","vol_ccy_quote":"4230714.19705","confirm":1},{"ts":1790722620000,"open":"2681.32","high":"2681.36","low":"2680.25","close":"2680.72","volume":"10384.37","vol_ccy":"1038.437","vol_ccy_quote":"2783990.19083","confirm":1},{"ts":1790722800000,"open":"2680.72","high":"2682.51","low":"2680.43","close":"2682.02","volume":"15214.03","vol_ccy":"1521.403","vol_ccy_quote":"4079812.15939","confirm":1},{"ts":1790722980000,"open":"2682.01","high":"2687","low":"2681.58","close":"2686.86","volume":"31401.2","vol_ccy":"3140.12","vol_ccy_quote":"8432572.86493","confirm":1},{"ts":1790723160000,"open":"2686.86","high":"2687.22","low":"2683","close":"2683.07","volume":"147145.16","vol_ccy":"14714.516","vol_ccy_quote":"39521999.2097","confirm":1},{"ts":1790723340000,"open":"2683.08","high":"2685.21","low":"2683.07","close":"2684.95","volume":"15166.97","vol_ccy":"1516.697","vol_ccy_quote":"4071358.37906","confirm":1},{"ts":1790723520000,"open":"2684.94","high":"2686.96","low":"2684.94","close":"2686.37","volume":"19057.85","vol_ccy":"1905.785","vol_ccy_quote":"5118714.64556","confirm":1},{"ts":1790723700000,"open":"2686.36","high":"2686.36","low":"2684.59","close":"2685","volume":"18477.35","vol_ccy":"1847.735","vol_ccy_quote":"4962249.03269","confirm":1},{"ts":1790723880000,"open":"2685","high":"2685","low":"2681.7","close":"2681.7","volume":"14982.7","vol_ccy":"1498.27","vol_ccy_quote":"4020489.4683","confirm":1},{"ts":1790724060000,"open":"2681.7","high":"2681.7","low":"2680.5","close":"2680.64","volume":"11804","vol_ccy":"1180.4","vol_ccy_quote":"3164700.31732","confirm":1},{"ts":1790724240000,"open":"2680.64","high":"2681.01","low":"2679.1","close":"2680.8","volume":"56779.92","vol_ccy":"5677.992","vol_ccy_quote":"15217000.05101","confirm":1},{"ts":1790724420000,"open":"2680.79","high":"2681.82","low":"2679.2","close":"2679.73","volume":"15301.95","vol_ccy":"1530.195","vol_ccy_quote":"4101077.11171","confirm":1},{"ts":1790724600000,"open":"2679.73","high":"2679.74","low":"2677.42","close":"2677.77","volume":"27105.95","vol_ccy":"2710.595","vol_ccy_quote":"7260602.59817","confirm":1},{"ts":1790724780000,"open":"2677.77","high":"2678.23","low":"2676.52","close":"2677.91","volume":"41764.26","vol_ccy":"4176.426","vol_ccy_quote":"11181771.04416","confirm":1},{"ts":1790724960000,"open":"2677.91","high":"2678.04","low":"2677.37","close":"2677.53","volume":"13738.87","vol_ccy":"1373.887","vol_ccy_quote":"3678740.76095","confirm":1},{"ts":1790725140000,"open":"2677.53","high":"2678.69","low":"2675.8","close":"2675.89","volume":"15496.46","vol_ccy":"1549.646","vol_ccy_quote":"4148540.33043","confirm":1},{"ts":1790725320000,"open":"2675.89","high":"2676.49","low":"2674.6","close":"2676.48","volume":"30562.22","vol_ccy":"3056.222","vol_ccy_quote":"8176845.8548","confirm":1},{"ts":1790725500000,"open":"2676.49","high":"2678.32","low":"2676.48","close":"2678.16","volume":"17126.6","vol_ccy":"1712.66","vol_ccy_quote":"4585827.46487","confirm":1},{"ts":1790725680000,"open":"2678.16","high":"2678.37","low":"2676.71","close":"2677.99","volume":"10833.09","vol_ccy":"1083.309","vol_ccy_quote":"2900806.40139","confirm":1},{"ts":1790725860000,"open":"2677.99","high":"2677.99","low":"2676.77","close":"2676.77","volume":"8413.16","vol_ccy":"841.316","vol_ccy_quote":"2252630.85766","confirm":1},{"ts":1790726040000,"open":"2676.77","high":"2677.26","low":"2676","close":"2676.74","volume":"8361.09","vol_ccy":"836.109","vol_ccy_quote":"2237968.68767","confirm":1},{"ts":1790726220000,"open":"2676.73","high":"2676.97","low":"2676.23","close":"2676.8","volume":"13636.77","vol_ccy":"1363.677","vol_ccy_quote":"3650139.62221","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2678.61","low":"2676.37","close":"2677.97","volume":"43334.38","vol_ccy":"4333.438","vol_ccy_quote":"11601880.96854","confirm":1},{"ts":1790726580000,"open":"2677.97","high":"2678.41","low":"2675.37","close":"2677.59","volume":"22637.18","vol_ccy":"2263.718","vol_ccy_quote":"6059572.94284","confirm":1},{"ts":1790726760000,"open":"2677.59","high":"2677.87","low":"2674.43","close":"2674.43","volume":"22214.76","vol_ccy":"2221.476","vol_ccy_quote":"5943901.00726","confirm":1},{"ts":1790726940000,"open":"2674.43","high":"2674.82","low":"2670","close":"2670.54","volume":"78004.71","vol_ccy":"7800.471","vol_ccy_quote":"20840020.39315","confirm":1},{"ts":1790727120000,"open":"2670.54","high":"2671.59","low":"2670.17","close":"2671.05","volume":"31249.55","vol_ccy":"3124.955","vol_ccy_quote":"8346134.25056","confirm":1},{"ts":1790727300000,"open":"2671.06","high":"2671.7","low":"2669.54","close":"2669.55","volume":"32743.33","vol_ccy":"3274.333","vol_ccy_quote":"8745490.62387","confirm":1},{"ts":1790727480000,"open":"2669.55","high":"2669.73","low":"2666.41","close":"2667.78","volume":"86075.23","vol_ccy":"8607.523","vol_ccy_quote":"22964864.95064","confirm":1},{"ts":1790727660000,"open":"2667.78","high":"2668.55","low":"2666.78","close":"2667.81","volume":"27115.57","vol_ccy":"2711.557","vol_ccy_quote":"7233299.2801","confirm":1},{"ts":1790727840000,"open":"2667.81","high":"2670.28","low":"2667.58","close":"2670.28","volume":"29337.96","vol_ccy":"2933.796","vol_ccy_quote":"7830018.14877","confirm":1},{"ts":1790728020000,"open":"2670.28","high":"2673.28","low":"2669.55","close":"2672.09","volume":"61538.85","vol_ccy":"6153.885","vol_ccy_quote":"16443175.7456","confirm":1},{"ts":1790728200000,"open":"2672.09","high":"2672.96","low":"2671.03","close":"2672.77","volume":"21865.23","vol_ccy":"2186.523","vol_ccy_quote":"5843170.35668","confirm":1},{"ts":1790728380000,"open":"2672.78","high":"2675","low":"2672.44","close":"2673.24","volume":"43952.16","vol_ccy":"4395.216","vol_ccy_quote":"11752352.68812","confirm":1},{"ts":1790728560000,"open":"2673.23","high":"2673.55","low":"2669.42","close":"2670.49","volume":"23360.98","vol_ccy":"2336.098","vol_ccy_quote":"6239777.45264","confirm":1},{"ts":1790728740000,"open":"2670.5","high":"2672.08","low":"2670","close":"2671.67","volume":"15269.85","vol_ccy":"1526.985","vol_ccy_quote":"4078000.29471","confirm":1},{"ts":1790728920000,"open":"2671.68","high":"2671.68","low":"2669.04","close":"2669.62","volume":"12588.83","vol_ccy":"1258.883","vol_ccy_quote":"3361159.24348","confirm":1},{"ts":1790729100000,"open":"2669.62","high":"2669.99","low":"2667.34","close":"2668.31","volume":"36238.14","vol_ccy":"3623.814","vol_ccy_quote":"9669073.08758","confirm":1},{"ts":1790729280000,"open":"2668.3","high":"2668.31","low":"2666.9","close":"2667.13","volume":"27843.54","vol_ccy":"2784.354","vol_ccy_quote":"7427372.82648","confirm":1},{"ts":1790729460000,"open":"2667.13","high":"2668.09","low":"2666.98","close":"2667.54","volume":"19868.49","vol_ccy":"1986.849","vol_ccy_quote":"5299590.50138","confirm":1},{"ts":1790729640000,"open":"2667.53","high":"2670.41","low":"2667.16","close":"2669.94","volume":"111670","vol_ccy":"11167","vol_ccy_quote":"29801326.04774","confirm":1},{"ts":1790729820000,"open":"2669.95","high":"2672.59","low":"2669.88","close":"2671.68","volume":"42177.62","vol_ccy":"4217.762","vol_ccy_quote":"11268205.47751","confirm":1},{"ts":1790730000000,"open":"2671.67","high":"2672.49","low":"2669.61","close":"2672.49","volume":"14334.82","vol_ccy":"1433.482","vol_ccy_quote":"3828444.46922","confirm":1},{"ts":1790730180000,"open":"2672.5","high":"2672.5","low":"2670.59","close":"2672.45","volume":"14583.75","vol_ccy":"1458.375","vol_ccy_quote":"3896463.71325","confirm":1},{"ts":1790730360000,"open":"2672.44","high":"2672.44","low":"2669.89","close":"2670.87","volume":"21931.25","vol_ccy":"2193.125","vol_ccy_quote":"5856742.38932","confirm":1},{"ts":1790730540000,"open":"2670.87","high":"2674.27","low":"2670.87","close":"2673.66","volume":"44753.1","vol_ccy":"4475.31","vol_ccy_quote":"11962396.91812","confirm":1},{"ts":1790730720000,"open":"2673.67","high":"2673.85","low":"2670.66","close":"2671.97","volume":"14950.12","vol_ccy":"1495.012","vol_ccy_quote":"3994691.62435","confirm":1},{"ts":1790730900000,"open":"2671.97","high":"2673","low":"2671","close":"2672.02","volume":"10242.95","vol_ccy":"1024.295","vol_ccy_quote":"2736835.96401","confirm":1},{"ts":1790731080000,"open":"2672.03","high":"2672.19","low":"2670.92","close":"2671.63","volume":"14238.31","vol_ccy":"1423.831","vol_ccy_quote":"3803429.89129","confirm":1},{"ts":1790731260000,"open":"2671.63","high":"2674.25","low":"2671.08","close":"2674.04","volume":"20666.02","vol_ccy":"2066.602","vol_ccy_quote":"5522884.15548","confirm":1},{"ts":1790731440000,"open":"2674.04","high":"2676.31","low":"2674","close":"2674.78","volume":"76797.47","vol_ccy":"7679.747","vol_ccy_quote":"20544896.6056","confirm":1},{"ts":1790731620000,"open":"2674.78","high":"2674.79","low":"2671.12","close":"2671.13","volume":"19236.98","vol_ccy":"1923.698","vol_ccy_quote":"5141732.99724","confirm":1},{"ts":1790731800000,"open":"2671.12","high":"2671.47","low":"2667.52","close":"2668.73","volume":"49661.24","vol_ccy":"4966.124","vol_ccy_quote":"13254285.56581","confirm":1},{"ts":1790731980000,"open":"2668.72","high":"2669.99","low":"2667.52","close":"2668.9","volume":"25337.01","vol_ccy":"2533.701","vol_ccy_quote":"6760712.25512","confirm":1},{"ts":1790732160000,"open":"2668.89","high":"2669.83","low":"2667.56","close":"2667.61","volume":"20941.46","vol_ccy":"2094.146","vol_ccy_quote":"5588778.7115","confirm":1},{"ts":1790732340000,"open":"2667.62","high":"2669","low":"2667.62","close":"2668.8","volume":"13893.65","vol_ccy":"1389.365","vol_ccy_quote":"3707300.54169","confirm":1},{"ts":1790732520000,"open":"2668.8","high":"2671.9","low":"2668.42","close":"2671.43","volume":"25144.07","vol_ccy":"2514.407","vol_ccy_quote":"6712868.796","confirm":1},{"ts":1790732700000,"open":"2671.43","high":"2672.37","low":"2670","close":"2671.53","volume":"15421.87","vol_ccy":"1542.187","vol_ccy_quote":"4119956.55445","confirm":1},{"ts":1790732880000,"open":"2671.52","high":"2673","low":"2670.24","close":"2672.99","volume":"16516.71","vol_ccy":"1651.671","vol_ccy_quote":"4413073.7644","confirm":1},{"ts":1790733060000,"open":"2673","high":"2674.38","low":"2671.22","close":"2671.3","volume":"20909.03","vol_ccy":"2090.903","vol_ccy_quote":"5589058.04195","confirm":1},{"ts":1790733240000,"open":"2671.3","high":"2672.37","low":"2669.65","close":"2670.02","volume":"15348.28","vol_ccy":"1534.828","vol_ccy_quote":"4098545.86963","confirm":1},{"ts":1790733420000,"open":"2670.02","high":"2672.2","low":"2669.82","close":"2671.29","volume":"10230.73","vol_ccy":"1023.073","vol_ccy_quote":"2733047.87191","confirm":1},{"ts":1790733600000,"open":"2671.29","high":"2673.5","low":"2670.55","close":"2671.36","volume":"17061.18","vol_ccy":"1706.118","vol_ccy_quote":"4559291.72854","confirm":1},{"ts":1790733780000,"open":"2671.36","high":"2674","low":"2670.9","close":"2673.41","volume":"33794.5","vol_ccy":"3379.45","vol_ccy_quote":"9034101.20937","confirm":1},{"ts":1790733960000,"open":"2673.4","high":"2677.47","low":"2673.4","close":"2674.62","volume":"43053.22","vol_ccy":"4305.322","vol_ccy_quote":"11520018.12807","confirm":1},{"ts":1790734140000,"open":"2674.63","high":"2674.63","low":"2671.43","close":"2672.02","volume":"20841.37","vol_ccy":"2084.137","vol_ccy_quote":"5570275.25324","confirm":1},{"ts":1790734320000,"open":"2672.03","high":"2673.01","low":"2670.05","close":"2671.08","volume":"14528.28","vol_ccy":"1452.828","vol_ccy_quote":"3881041.70048","confirm":1},{"ts":1790734500000,"open":"2671.08","high":"2671.37","low":"2668","close":"2668.07","volume":"41586.05","vol_ccy":"4158.605","vol_ccy_quote":"11099131.82109","confirm":1},{"ts":1790734680000,"open":"2668.06","high":"2669.59","low":"2667.52","close":"2667.69","volume":"28413.92","vol_ccy":"2841.392","vol_ccy_quote":"7581137.4674","confirm":1},{"ts":1790734860000,"open":"2667.68","high":"2674","low":"2667.57","close":"2670.88","volume":"42778.47","vol_ccy":"4277.847","vol_ccy_quote":"11427973.15004","confirm":1},{"ts":1790735040000,"open":"2670.88","high":"2671.54","low":"2668.68","close":"2668.8","volume":"16429.65","vol_ccy":"1642.965","vol_ccy_quote":"4386546.16162","confirm":1},{"ts":1790735220000,"open":"2668.8","high":"2668.81","low":"2667.48","close":"2668.09","volume":"13467.35","vol_ccy":"1346.735","vol_ccy_quote":"3592945.14757","confirm":1},{"ts":1790735400000,"open":"2668.09","high":"2669.16","low":"2667.41","close":"2667.42","volume":"28719.73","vol_ccy":"2871.973","vol_ccy_quote":"7663148.80022","confirm":1},{"ts":1790735580000,"open":"2667.41","high":"2668.15","low":"2665.19","close":"2666.59","volume":"85475.71","vol_ccy":"8547.571","vol_ccy_quote":"22791940.40317","confirm":1},{"ts":1790735760000,"open":"2666.59","high":"2667.65","low":"2664.33","close":"2666.09","volume":"80747.8","vol_ccy":"8074.78","vol_ccy_quote":"21524340.42635","confirm":1},{"ts":1790735940000,"open":"2666.1","high":"2671.66","low":"2665.48","close":"2671.15","volume":"39876.01","vol_ccy":"3987.601","vol_ccy_quote":"10643990.18979","confirm":1},{"ts":1790736120000,"open":"2671.18","high":"2671.29","low":"2668.72","close":"2671.01","volume":"16428.28","vol_ccy":"1642.828","vol_ccy_quote":"4386961.98065","confirm":1},{"ts":1790736300000,"open":"2671.01","high":"2674.84","low":"2670.01","close":"2674.56","volume":"38872.57","vol_ccy":"3887.257","vol_ccy_quote":"10390993.02633","confirm":1},{"ts":1790736480000,"open":"2674.57","high":"2675","low":"2673.49","close":"2674.11","volume":"28027.59","vol_ccy":"2802.759","vol_ccy_quote":"7495030.27647","confirm":1},{"ts":1790736660000,"open":"2674.11","high":"2677","low":"2674","close":"2675.05","volume":"44030.49","vol_ccy":"4403.049","vol_ccy_quote":"11781822.38074","confirm":1},{"ts":1790736840000,"open":"2675.06","high":"2675.61","low":"2672.63","close":"2672.96","volume":"26147.6","vol_ccy":"2614.76","vol_ccy_quote":"6993347.517","confirm":1},{"ts":1790737020000,"open":"2672.95","high":"2673.52","low":"2672.4","close":"2673.38","volume":"17307.26","vol_ccy":"1730.726","vol_ccy_quote":"4626233.91866","confirm":1},{"ts":1790737200000,"open":"2673.38","high":"2675","low":"2671.08","close":"2672.04","volume":"16094.55","vol_ccy":"1609.455","vol_ccy_quote":"4301926.66878","confirm":1},{"ts":1790737380000,"open":"2672.05","high":"2674.88","low":"2672.04","close":"2674.42","volume":"9046.25","vol_ccy":"904.625","vol_ccy_quote":"2418569.44116","confirm":1},{"ts":1790737560000,"open":"2674.42","high":"2674.42","low":"2671.5","close":"2672.6","volume":"14851.11","vol_ccy":"1485.111","vol_ccy_quote":"3969576.02199","confirm":1},{"ts":1790737740000,"open":"2672.6","high":"2673.88","low":"2672","close":"2672","volume":"11859.71","vol_ccy":"1185.971","vol_ccy_quote":"3170052.21203","confirm":1},{"ts":1790737920000,"open":"2672","high":"2672.87","low":"2672","close":"2672.04","volume":"4211.84","vol_ccy":"421.184","vol_ccy_quote":"1125505.61766","confirm":1},{"ts":1790738100000,"open":"2672.03","high":"2672.56","low":"2667.74","close":"2668.01","volume":"40730.73","vol_ccy":"4073.073","vol_ccy_quote":"10875234.23465","confirm":1},{"ts":1790738280000,"open":"2668","high":"2668.37","low":"2666.84","close":"2668.18","volume":"37228.05","vol_ccy":"3722.805","vol_ccy_quote":"9930260.92644","confirm":1},{"ts":1790738460000,"open":"2668.18","high":"2671.53","low":"2667.95","close":"2670.6","volume":"14645.48","vol_ccy":"1464.548","vol_ccy_quote":"3910359.73853","confirm":1},{"ts":1790738640000,"open":"2670.6","high":"2670.74","low":"2668.73","close":"2669.85","volume":"9957.6","vol_ccy":"995.76","vol_ccy_quote":"2658569.30437","confirm":1},{"ts":1790738820000,"open":"2669.86","high":"2670.9","low":"2669.17","close":"2670.47","volume":"7860.05","vol_ccy":"786.005","vol_ccy_quote":"2098943.06375","confirm":1},{"ts":1790739000000,"open":"2670.47","high":"2670.55","low":"2668.72","close":"2669.24","volume":"10352.14","vol_ccy":"1035.214","vol_ccy_quote":"2763195.16301","confirm":1},{"ts":1790739180000,"open":"2669.23","high":"2671.42","low":"2669.05","close":"2669.75","volume":"10672.76","vol_ccy":"1067.276","vol_ccy_quote":"2849650.34805","confirm":1},{"ts":1790739360000,"open":"2669.75","high":"2673.34","low":"2669.46","close":"2673.02","volume":"23253.5","vol_ccy":"2325.35","vol_ccy_quote":"6211554.12655","confirm":1},{"ts":1790739540000,"open":"2673.02","high":"2675.3","low":"2673.02","close":"2675","volume":"48964.64","vol_ccy":"4896.464","vol_ccy_quote":"13094710.63859","confirm":1},{"ts":1790739720000,"open":"2675","high":"2675.3","low":"2673.38","close":"2673.44","volume":"38883.92","vol_ccy":"3888.392","vol_ccy_quote":"10400176.64704","confirm":1},{"ts":1790739900000,"open":"2673.44","high":"2673.44","low":"2671.55","close":"2672.75","volume":"25158.7","vol_ccy":"2515.87","vol_ccy_quote":"6723401.19312","confirm":1},{"ts":1790740080000,"open":"2672.75","high":"2672.88","low":"2671.6","close":"2672.65","volume":"12174.33","vol_ccy":"1217.433","vol_ccy_quote":"3253319.33404","confirm":1},{"ts":1790740260000,"open":"2672.58","high":"2672.63","low":"2670","close":"2670.66","volume":"15660.68","vol_ccy":"1566.068","vol_ccy_quote":"4182590.09188","confirm":1},{"ts":1790740440000,"open":"2670.65","high":"2671.61","low":"2669","close":"2669.01","volume":"16062.82","vol_ccy":"1606.282","vol_ccy_quote":"4289278.83388","confirm":1},{"ts":1790740620000,"open":"2669","high":"2671","low":"2669","close":"2670.49","volume":"14319.24","vol_ccy":"1431.924","vol_ccy_quote":"3823445.40106","confirm":1},{"ts":1790740800000,"open":"2670.49","high":"2673.45","low":"2670.01","close":"2673.45","volume":"19638.4","vol_ccy":"1963.84","vol_ccy_quote":"5245398.7166","confirm":1},{"ts":1790740980000,"open":"2673.44","high":"2675.11","low":"2673.4","close":"2674.39","volume":"20346.22","vol_ccy":"2034.622","vol_ccy_quote":"5441321.00801","confirm":1},{"ts":1790741160000,"open":"2674.39","high":"2674.88","low":"2672.24","close":"2672.24","volume":"9514.71","vol_ccy":"951.471","vol_ccy_quote":"2543849.8508","confirm":1},{"ts":1790741340000,"open":"2672.25","high":"2673","low":"2671.27","close":"2672.99","volume":"11206.39","vol_ccy":"1120.639","vol_ccy_quote":"2994373.86253","confirm":1},{"ts":1790741520000,"open":"2672.99","high":"2673.93","low":"2672.53","close":"2673","volume":"6507.9","vol_ccy":"650.79","vol_ccy_quote":"1739828.74379","confirm":1},{"ts":1790741700000,"open":"2673.01","high":"2674.98","low":"2673","close":"2674.97","volume":"11135.14","vol_ccy":"1113.514","vol_ccy_quote":"2978081.80701","confirm":1},{"ts":1790741880000,"open":"2674.97","high":"2675.67","low":"2673.65","close":"2674","volume":"35599.09","vol_ccy":"3559.909","vol_ccy_quote":"9522595.50217","confirm":1},{"ts":1790742060000,"open":"2674.01","high":"2675.21","low":"2673.4","close":"2673.41","volume":"13101.29","vol_ccy":"1310.129","vol_ccy_quote":"3503589.95338","confirm":1},{"ts":1790742240000,"open":"2673.41","high":"2674.88","low":"2672.1","close":"2673.9","volume":"16352.34","vol_ccy":"1635.234","vol_ccy_quote":"4371961.15576","confirm":1},{"ts":1790742420000,"open":"2673.91","high":"2673.91","low":"2671.5","close":"2671.92","volume":"15576.86","vol_ccy":"1557.686","vol_ccy_quote":"4162616.09277","confirm":1},{"ts":1790742600000,"open":"2671.92","high":"2672.12","low":"2670.61","close":"2670.62","volume":"15437.81","vol_ccy":"1543.781","vol_ccy_quote":"4123847.61763","confirm":1},{"ts":1790742780000,"open":"2670.62","high":"2672.93","low":"2669.85","close":"2672.93","volume":"38891.29","vol_ccy":"3889.129","vol_ccy_quote":"10385870.59533","confirm":1},{"ts":1790742960000,"open":"2672.93","high":"2673.48","low":"2671.64","close":"2672.51","volume":"19605.16","vol_ccy":"1960.516","vol_ccy_quote":"5239756.91761","confirm":1},{"ts":1790743140000,"open":"2672.5","high":"2672.51","low":"2671","close":"2671.87","volume":"8283.6","vol_ccy":"828.36","vol_ccy_quote":"2213341.59482","confirm":1},{"ts":1790743320000,"open":"2671.86","high":"2672.09","low":"2671.48","close":"2671.64","volume":"8030.44","vol_ccy":"803.044","vol_ccy_quote":"2145576.49638","confirm":1},{"ts":1790743500000,"open":"2671.63","high":"2671.93","low":"2671.63","close":"2671.68","volume":"5552.31","vol_ccy":"555.231","vol_ccy_quote":"1483470.78066","confirm":1},{"ts":1790743680000,"open":"2671.68","high":"2671.79","low":"2670.12","close":"2670.32","volume":"18274.58","vol_ccy":"1827.458","vol_ccy_quote":"4880631.88581","confirm":1},{"ts":1790743860000,"open":"2670.31","high":"2670.37","low":"2669.42","close":"2669.42","volume":"17707.7","vol_ccy":"1770.77","vol_ccy_quote":"4727412.18405","confirm":1},{"ts":1790744040000,"open":"2669.42","high":"2670.16","low":"2669.23","close":"2669.9","volume":"10110.74","vol_ccy":"1011.074","vol_ccy_quote":"2699292.63553","confirm":1},{"ts":1790744220000,"open":"2669.89","high":"2669.89","low":"2669","close":"2669.01","volume":"6254.06","vol_ccy":"625.406","vol_ccy_quote":"1669361.2811","confirm":1},{"ts":1790744400000,"open":"2669.01","high":"2673.89","low":"2669","close":"2671.54","volume":"31647.13","vol_ccy":"3164.713","vol_ccy_quote":"8457641.45253","confirm":1},{"ts":1790744580000,"open":"2671.55","high":"2672.12","low":"2669.7","close":"2670.78","volume":"9248.45","vol_ccy":"924.845","vol_ccy_quote":"2470009.12728","confirm":1},{"ts":1790744760000,"open":"2670.79","high":"2672","low":"2669.42","close":"2669.42","volume":"14023.04","vol_ccy":"1402.304","vol_ccy_quote":"3744520.19755","confirm":1},{"ts":1790744940000,"open":"2669.43","high":"2670.48","low":"2669.12","close":"2669.51","volume":"10135.79","vol_ccy":"1013.579","vol_ccy_quote":"2705690.32362","confirm":1},{"ts":1790745120000,"open":"2669.5","high":"2670.16","low":"2667.42","close":"2667.43","volume":"30693.94","vol_ccy":"3069.394","vol_ccy_quote":"8190785.60792","confirm":1},{"ts":1790745300000,"open":"2667.42","high":"2667.43","low":"2666.12","close":"2666.86","volume":"43149.09","vol_ccy":"4314.909","vol_ccy_quote":"11506436.27054","confirm":1},{"ts":1790745480000,"open":"2666.86","high":"2670.04","low":"2666.86","close":"2669.49","volume":"17221.59","vol_ccy":"1722.159","vol_ccy_quote":"4595262.2451","confirm":1},{"ts":1790745660000,"open":"2669.49","high":"2670.86","low":"2668.39","close":"2670.63","volume":"15493.99","vol_ccy":"1549.399","vol_ccy_quote":"4135589.76748","confirm":1},{"ts":1790745840000,"open":"2670.64","high":"2674","low":"2670.48","close":"2670.48","volume":"30460.21","vol_ccy":"3046.021","vol_ccy_quote":"8140951.89427","confirm":1},{"ts":1790746020000,"open":"2670.49","high":"2673.93","low":"2670.2","close":"2673.87","volume":"26403.67","vol_ccy":"2640.367","vol_ccy_quote":"7055522.8863","confirm":1},{"ts":1790746200000,"open":"2673.87","high":"2679.95","low":"2673.74","close":"2676.58","volume":"108210.16","vol_ccy":"10821.016","vol_ccy_quote":"28967480.83559","confirm":1},{"ts":1790746380000,"open":"2676.58","high":"2678.56","low":"2674.44","close":"2677.37","volume":"47237.03","vol_ccy":"4723.703","vol_ccy_quote":"12640620.58275","confirm":1},{"ts":1790746560000,"open":"2677.37","high":"2677.63","low":"2675.89","close":"2676.44","volume":"21185.98","vol_ccy":"2118.598","vol_ccy_quote":"5670437.45165","confirm":1},{"ts":1790746740000,"open":"2676.43","high":"2677.66","low":"2675.5","close":"2675.76","volume":"12363.09","vol_ccy":"1236.309","vol_ccy_quote":"3308626.79553","confirm":1},{"ts":1790746920000,"open":"2675.76","high":"2677.87","low":"2675.76","close":"2677.1","volume":"11932.63","vol_ccy":"1193.263","vol_ccy_quote":"3194002.4919","confirm":1},{"ts":1790747100000,"open":"2677.1","high":"2678","low":"2675.89","close":"2675.95","volume":"18830.28","vol_ccy":"1883.028","vol_ccy_quote":"5040651.14488","confirm":1},{"ts":1790747280000,"open":"2675.95","high":"2675.96","low":"2674.49","close":"2674.79","volume":"30041.83","vol_ccy":"3004.183","vol_ccy_quote":"8036306.28801","confirm":1},{"ts":1790747460000,"open":"2674.78","high":"2674.79","low":"2672.09","close":"2672.1","volume":"20264.19","vol_ccy":"2026.419","vol_ccy_quote":"5416312.09592","confirm":1},{"ts":1790747640000,"open":"2672.09","high":"2672.24","low":"2671.85","close":"2672.23","volume":"7372.35","vol_ccy":"737.235","vol_ccy_quote":"1969899.30119","confirm":1},{"ts":1790747820000,"open":"2672.23","high":"2675","low":"2670.63","close":"2674.14","volume":"38318.31","vol_ccy":"3831.831","vol_ccy_quote":"10238259.30461","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2675.77","low":"2672.38","close":"2673.89","volume":"17382.55","vol_ccy":"1738.255","vol_ccy_quote":"4648068.21689","confirm":1},{"ts":1790748180000,"open":"2673.89","high":"2674","low":"2672","close":"2673.99","volume":"8984.86","vol_ccy":"898.486","vol_ccy_quote":"2401570.97357","confirm":1},{"ts":1790748360000,"open":"2673.99","high":"2674","low":"2670.26","close":"2670.31","volume":"15371.47","vol_ccy":"1537.147","vol_ccy_quote":"4106473.00438","confirm":1},{"ts":1790748540000,"open":"2670.31","high":"2670.68","low":"2668.55","close":"2668.55","volume":"27111.01","vol_ccy":"2711.101","vol_ccy_quote":"7237298.72441","confirm":1},{"ts":1790748720000,"open":"2668.56","high":"2668.56","low":"2663.12","close":"2664.75","volume":"134053","vol_ccy":"13405.3","vol_ccy_quote":"35734925.29041","confirm":1},{"ts":1790748900000,"open":"2664.75","high":"2666.93","low":"2663.92","close":"2665.02","volume":"67565.74","vol_ccy":"6756.574","vol_ccy_quote":"18009816.28935","confirm":1},{"ts":1790749080000,"open":"2665.01","high":"2666.62","low":"2664.13","close":"2666.03","volume":"45574.54","vol_ccy":"4557.454","vol_ccy_quote":"12147518.58034","confirm":1},{"ts":1790749260000,"open":"2666.04","high":"2666.97","low":"2664.41","close":"2665.01","volume":"32870.44","vol_ccy":"3287.044","vol_ccy_quote":"8762457.89984","confirm":1},{"ts":1790749440000,"open":"2665.01","high":"2665.01","low":"2662.01","close":"2663.18","volume":"64357.34","vol_ccy":"6435.734","vol_ccy_quote":"17140460.84664","confirm":1},{"ts":1790749620000,"open":"2663.18","high":"2666.49","low":"2662.58","close":"2665.61","volume":"41149.28","vol_ccy":"4114.928","vol_ccy_quote":"10964290.19914","confirm":1},{"ts":1790749800000,"open":"2665.61","high":"2665.61","low":"2662.1","close":"2663.32","volume":"34185.55","vol_ccy":"3418.555","vol_ccy_quote":"9106033.66828","confirm":1},{"ts":1790749980000,"open":"2663.32","high":"2664.14","low":"2661.35","close":"2662.32","volume":"51255.38","vol_ccy":"5125.538","vol_ccy_quote":"13646665.51634","confirm":1},{"ts":1790750160000,"open":"2662.33","high":"2663.8","low":"2661.83","close":"2662.89","volume":"35686.1","vol_ccy":"3568.61","vol_ccy_quote":"9502320.2755","confirm":1},{"ts":1790750340000,"open":"2662.88","high":"2662.9","low":"2657.79","close":"2658.99","volume":"176882.85","vol_ccy":"17688.285","vol_ccy_quote":"47049779.44871","confirm":1},{"ts":1790750520000,"open":"2658.99","high":"2662.83","low":"2658.98","close":"2662.35","volume":"44486.18","vol_ccy":"4448.618","vol_ccy_quote":"11839200.58938","confirm":1},{"ts":1790750700000,"open":"2662.36","high":"2662.36","low":"2656.57","close":"2658.08","volume":"92525.94","vol_ccy":"9252.594","vol_ccy_quote":"24599650.48649","confirm":1},{"ts":1790750880000,"open":"2658.07","high":"2659.08","low":"2656.59","close":"2658.25","volume":"75578.63","vol_ccy":"7557.863","vol_ccy_quote":"20086717.69822","confirm":1},{"ts":1790751060000,"open":"2658.25","high":"2662.48","low":"2658.25","close":"2662.48","volume":"60282.75","vol_ccy":"6028.275","vol_ccy_quote":"16041646.68183","confirm":1},{"ts":1790751240000,"open":"2662.48","high":"2667.41","low":"2662.47","close":"2663.38","volume":"89241.19","vol_ccy":"8924.119","vol_ccy_quote":"23787122.69184","confirm":1},{"ts":1790751420000,"open":"2663.37","high":"2664.61","low":"2660.9","close":"2660.98","volume":"37499.13","vol_ccy":"3749.913","vol_ccy_quote":"9986527.39986","confirm":1},{"ts":1790751600000,"open":"2660.99","high":"2664.33","low":"2659.35","close":"2664.25","volume":"36575.44","vol_ccy":"3657.544","vol_ccy_quote":"9736348.46197","confirm":1},{"ts":1790751780000,"open":"2664.25","high":"2664.64","low":"2661.3","close":"2662.13","volume":"17619.07","vol_ccy":"1761.907","vol_ccy_quote":"4692309.16635","confirm":1},{"ts":1790751960000,"open":"2662.14","high":"2662.58","low":"2660.32","close":"2662.58","volume":"20876.89","vol_ccy":"2087.689","vol_ccy_quote":"5556041.00501","confirm":1},{"ts":1790752140000,"open":"2662.57","high":"2662.58","low":"2661.06","close":"2661.44","volume":"18360.32","vol_ccy":"1836.032","vol_ccy_quote":"4887696.4201","confirm":1},{"ts":1790752320000,"open":"2661.44","high":"2662.07","low":"2660.58","close":"2661.26","volume":"10509.64","vol_ccy":"1050.964","vol_ccy_quote":"2796643.29713","confirm":1},{"ts":1790752500000,"open":"2661.25","high":"2664.69","low":"2661.25","close":"2664.35","volume":"24771.71","vol_ccy":"2477.171","vol_ccy_quote":"6597717.31434","confirm":1},{"ts":1790752680000,"open":"2664.36","high":"2671.61","low":"2664","close":"2669.01","volume":"105480.14","vol_ccy":"10548.014","vol_ccy_quote":"28147754.50186","confirm":1},{"ts":1790752860000,"open":"2669","high":"2670.33","low":"2668.11","close":"2670.33","volume":"35120.07","vol_ccy":"3512.007","vol_ccy_quote":"9373471.81678","confirm":1},{"ts":1790753040000,"open":"2670.33","high":"2672.38","low":"2669.25","close":"2671.77","volume":"73572.1","vol_ccy":"7357.21","vol_ccy_quote":"19651442.9111","confirm":1},{"ts":1790753220000,"open":"2671.77","high":"2672.23","low":"2669.19","close":"2670.86","volume":"36162.84","vol_ccy":"3616.284","vol_ccy_quote":"9657587.69691","confirm":1},{"ts":1790753400000,"open":"2670.85","high":"2671","low":"2669.14","close":"2669.67","volume":"24024.83","vol_ccy":"2402.483","vol_ccy_quote":"6415253.3117","confirm":1},{"ts":1790753580000,"open":"2669.66","high":"2672.94","low":"2669.29","close":"2672.94","volume":"22542.96","vol_ccy":"2254.296","vol_ccy_quote":"6022063.66905","confirm":1},{"ts":1790753760000,"open":"2672.93","high":"2674.46","low":"2672.11","close":"2672.78","volume":"41977.66","vol_ccy":"4197.766","vol_ccy_quote":"11223176.20651","confirm":1},{"ts":1790753940000,"open":"2672.78","high":"2673.84","low":"2672.78","close":"2673.57","volume":"23129.81","vol_ccy":"2312.981","vol_ccy_quote":"6183442.27609","confirm":1},{"ts":1790754120000,"open":"2673.57","high":"2675","low":"2672.59","close":"2675","volume":"42657.82","vol_ccy":"4265.782","vol_ccy_quote":"11406203.30416","confirm":1},{"ts":1790754300000,"open":"2675","high":"2675.25","low":"2672.97","close":"2673.7","volume":"33780.06","vol_ccy":"3378.006","vol_ccy_quote":"9033113.65675","confirm":1},{"ts":1790754480000,"open":"2673.71","high":"2676","low":"2673.7","close":"2675.99","volume":"55878.93","vol_ccy":"5587.893","vol_ccy_quote":"14945919.45215","confirm":1},{"ts":1790754660000,"open":"2676","high":"2676.84","low":"2675","close":"2675.41","volume":"31736.13","vol_ccy":"3173.613","vol_ccy_quote":"8492670.12136","confirm":1},{"ts":1790754840000,"open":"2675.42","high":"2675.8","low":"2673.84","close":"2673.84","volume":"18093.14","vol_ccy":"1809.314","vol_ccy_quote":"4839689.66041","confirm":1},{"ts":1790755020000,"open":"2673.84","high":"2674.04","low":"2673","close":"2673.38","volume":"33586.87","vol_ccy":"3358.687","vol_ccy_quote":"8979807.16848","confirm":1},{"ts":1790755200000,"open":"2673.37","high":"2673.48","low":"2670.87","close":"2671.36","volume":"38830.03","vol_ccy":"3883.003","vol_ccy_quote":"10376542.0082","confirm":1},{"ts":1790755380000,"open":"2671.36","high":"2672.62","low":"2669.48","close":"2669.49","volume":"39711.55","vol_ccy":"3971.155","vol_ccy_quote":"10605345.12881","confirm":1},{"ts":1790755560000,"open":"2669.5","high":"2670.39","low":"2667.44","close":"2667.98","volume":"28943.58","vol_ccy":"2894.358","vol_ccy_quote":"7724064.79458","confirm":1},{"ts":1790755740000,"open":"2667.99","high":"2668.13","low":"2666.32","close":"2666.45","volume":"23387.88","vol_ccy":"2338.788","vol_ccy_quote":"6237362.34708","confirm":1},{"ts":1790755920000,"open":"2666.44","high":"2666.87","low":"2665.43","close":"2665.65","volume":"21607.3","vol_ccy":"2160.73","vol_ccy_quote":"5760934.51261","confirm":1},{"ts":1790756100000,"open":"2665.65","high":"2669.55","low":"2665","close":"2668.93","volume":"47860.33","vol_ccy":"4786.033","vol_ccy_quote":"12766042.50762","confirm":1},{"ts":1790756280000,"open":"2668.94","high":"2671","low":"2667.19","close":"2669.44","volume":"33140.51","vol_ccy":"3314.051","vol_ccy_quote":"8846377.36043","confirm":1},{"ts":1790756460000,"open":"2669.45","high":"2670.38","low":"2668.53","close":"2668.81","volume":"10556.91","vol_ccy":"1055.691","vol_ccy_quote":"2818239.34213","confirm":1},{"ts":1790756640000,"open":"2668.82","high":"2668.92","low":"2666.67","close":"2668.6","volume":"20208.55","vol_ccy":"2020.855","vol_ccy_quote":"5391124.88545","confirm":1},{"ts":1790756820000,"open":"2668.6","high":"2669.6","low":"2667.51","close":"2667.75","volume":"15555.04","vol_ccy":"1555.504","vol_ccy_quote":"4151194.97863","confirm":1},{"ts":1790757000000,"open":"2667.74","high":"2667.83","low":"2663.48","close":"2664.75","volume":"74408.73","vol_ccy":"7440.873","vol_ccy_quote":"19830282.89699","confirm":1},{"ts":1790757180000,"open":"2664.75","high":"2665.89","low":"2663.55","close":"2664.8","volume":"21935.71","vol_ccy":"2193.571","vol_ccy_quote":"5844952.64251","confirm":1},{"ts":1790757360000,"open":"2664.81","high":"2668.35","low":"2664","close":"2667.97","volume":"28868.16","vol_ccy":"2886.816","vol_ccy_quote":"7698180.06108","confirm":1},{"ts":1790757540000,"open":"2667.97","high":"2669.02","low":"2667.41","close":"2668.02","volume":"12079.93","vol_ccy":"1207.993","vol_ccy_quote":"3223461.8905","confirm":1},{"ts":1790757720000,"open":"2668.01","high":"2668.01","low":"2666.39","close":"2667.6","volume":"10634.98","vol_ccy":"1063.498","vol_ccy_quote":"2836376.61563","confirm":1},{"ts":1790757900000,"open":"2667.6","high":"2672.54","low":"2667.6","close":"2671.1","volume":"50631.1","vol_ccy":"5063.11","vol_ccy_quote":"13523265.82713","confirm":1},{"ts":1790758080000,"open":"2671.09","high":"2673.12","low":"2670.92","close":"2671.5","volume":"34166.33","vol_ccy":"3416.633","vol_ccy_quote":"9130391.10575","confirm":1},{"ts":1790758260000,"open":"2671.5","high":"2671.5","low":"2668.48","close":"2668.54","volume":"21710.81","vol_ccy":"2171.081","vol_ccy_quote":"5795765.46652","confirm":1},{"ts":1790758440000,"open":"2668.55","high":"2670.03","low":"2668.44","close":"2670.03","volume":"14931.82","vol_ccy":"1493.182","vol_ccy_quote":"3985424.79976","confirm":1},{"ts":1790758620000,"open":"2670.04","high":"2671.28","low":"2669.88","close":"2670.01","volume":"35864","vol_ccy":"3586.4","vol_ccy_quote":"9578985.22172","confirm":1},{"ts":1790758800000,"open":"2670","high":"2673.42","low":"2669.49","close":"2673.22","volume":"17042.77","vol_ccy":"1704.277","vol_ccy_quote":"4553398.00171","confirm":1},{"ts":1790758980000,"open":"2673.22","high":"2675.42","low":"2672.71","close":"2675.42","volume":"59536.04","vol_ccy":"5953.604","vol_ccy_quote":"15922954.97872","confirm":1},{"ts":1790759160000,"open":"2675.42","high":"2677.76","low":"2674.58","close":"2674.73","volume":"69086.92","vol_ccy":"6908.692","vol_ccy_quote":"18488602.32291","confirm":1},{"ts":1790759340000,"open":"2674.73","high":"2678.99","low":"2674.01","close":"2677.63","volume":"76344.5","vol_ccy":"7634.45","vol_ccy_quote":"20435403.11473","confirm":1},{"ts":1790759520000,"open":"2677.63","high":"2678.23","low":"2676.65","close":"2677.78","volume":"26576.22","vol_ccy":"2657.622","vol_ccy_quote":"7115721.64438","confirm":1},{"ts":1790759700000,"open":"2677.77","high":"2677.77","low":"2675.83","close":"2676.56","volume":"23604.35","vol_ccy":"2360.435","vol_ccy_quote":"6317838.04451","confirm":1},{"ts":1790759880000,"open":"2676.56","high":"2679.58","low":"2676.21","close":"2679.36","volume":"54958.85","vol_ccy":"5495.885","vol_ccy_quote":"14718406.7149","confirm":1},{"ts":1790760060000,"open":"2679.35","high":"2681.9","low":"2679","close":"2681.71","volume":"83493.31","vol_ccy":"8349.331","vol_ccy_quote":"22379212.08819","confirm":1},{"ts":1790760240000,"open":"2681.71","high":"2685.25","low":"2681.09","close":"2683.19","volume":"132300.86","vol_ccy":"13230.086","vol_ccy_quote":"35500504.66349","confirm":1},{"ts":1790760420000,"open":"2683.2","high":"2686.36","low":"2683.2","close":"2684.83","volume":"64379.67","vol_ccy":"6437.967","vol_ccy_quote":"17284832.58035","confirm":1},{"ts":1790760600000,"open":"2684.84","high":"2699.7","low":"2683.05","close":"2696.55","volume":"428101.33","vol_ccy":"42810.133","vol_ccy_quote":"115236363.79982","confirm":1},{"ts":1790760780000,"open":"2696.56","high":"2696.97","low":"2688.29","close":"2691","volume":"241428.1","vol_ccy":"24142.81","vol_ccy_quote":"65021835.16857","confirm":1},{"ts":1790760960000,"open":"2691","high":"2691.85","low":"2688.29","close":"2689.55","volume":"54522.19","vol_ccy":"5452.219","vol_ccy_quote":"14665575.84199","confirm":1},{"ts":1790761140000,"open":"2689.56","high":"2690","low":"2685.05","close":"2686.48","volume":"65272.27","vol_ccy":"6527.227","vol_ccy_quote":"17538339.1488","confirm":1},{"ts":1790761320000,"open":"2686.48","high":"2688.66","low":"2686","close":"2688.36","volume":"53756.75","vol_ccy":"5375.675","vol_ccy_quote":"14446720.70254","confirm":1},{"ts":1790761500000,"open":"2688.37","high":"2688.5","low":"2686.04","close":"2687.83","volume":"28958.95","vol_ccy":"2895.895","vol_ccy_quote":"7781201.22591","confirm":1},{"ts":1790761680000,"open":"2687.83","high":"2689.8","low":"2687.65","close":"2688.84","volume":"25286.07","vol_ccy":"2528.607","vol_ccy_quote":"6798628.93225","confirm":1},{"ts":1790761860000,"open":"2688.84","high":"2690.85","low":"2687.21","close":"2687.66","volume":"28042.42","vol_ccy":"2804.242","vol_ccy_quote":"7540231.00618","confirm":1},{"ts":1790762040000,"open":"2687.67","high":"2690.31","low":"2687.37","close":"2688.36","volume":"23263.86","vol_ccy":"2326.386","vol_ccy_quote":"6255915.05106","confirm":1},{"ts":1790762220000,"open":"2688.36","high":"2688.85","low":"2687.03","close":"2687.55","volume":"14987.09","vol_ccy":"1498.709","vol_ccy_quote":"4028664.78307","confirm":1},{"ts":1790762400000,"open":"2687.55","high":"2690.79","low":"2687.5","close":"2688.58","volume":"34861.31","vol_ccy":"3486.131","vol_ccy_quote":"9375385.81232","confirm":1},{"ts":1790762580000,"open":"2688.58","high":"2689.85","low":"2687.85","close":"2688.99","volume":"22791.67","vol_ccy":"2279.167","vol_ccy_quote":"6128012.16622","confirm":1},{"ts":1790762760000,"open":"2689","high":"2690.01","low":"2688.53","close":"2690.01","volume":"21883.44","vol_ccy":"2188.344","vol_ccy_quote":"5885088.32987","confirm":1},{"ts":1790762940000,"open":"2690.01","high":"2690.55","low":"2689.15","close":"2690.33","volume":"31685.43","vol_ccy":"3168.543","vol_ccy_quote":"8523125.01191","confirm":1},{"ts":1790763120000,"open":"2690.33","high":"2691.95","low":"2688.58","close":"2688.58","volume":"39423.14","vol_ccy":"3942.314","vol_ccy_quote":"10607194.21351","confirm":1},{"ts":1790763300000,"open":"2688.58","high":"2689.74","low":"2686.67","close":"2688.67","volume":"61187.76","vol_ccy":"6118.776","vol_ccy_quote":"16447513.20043","confirm":1},{"ts":1790763480000,"open":"2688.67","high":"2691","low":"2687.35","close":"2690.99","volume":"28481.12","vol_ccy":"2848.112","vol_ccy_quote":"7658515.18512","confirm":1},{"ts":1790763660000,"open":"2691","high":"2693.82","low":"2689.85","close":"2690.06","volume":"55208.88","vol_ccy":"5520.888","vol_ccy_quote":"14860607.36578","confirm":1},{"ts":1790763840000,"open":"2690.05","high":"2693.77","low":"2690.05","close":"2693.74","volume":"35718.45","vol_ccy":"3571.845","vol_ccy_quote":"9617042.11476","confirm":1},{"ts":1790764020000,"open":"2693.73","high":"2694","low":"2691.13","close":"2691.77","volume":"38160.41","vol_ccy":"3816.041","vol_ccy_quote":"10275242.2552","confirm":1},{"ts":1790764200000,"open":"2691.77","high":"2696.76","low":"2691.59","close":"2695.97","volume":"55018.28","vol_ccy":"5501.828","vol_ccy_quote":"14828387.02051","confirm":1},{"ts":1790764380000,"open":"2695.97","high":"2696.72","low":"2694.88","close":"2695.24","volume":"36271.12","vol_ccy":"3627.112","vol_ccy_quote":"9778200.6086","confirm":1},{"ts":1790764560000,"open":"2695.24","high":"2695.83","low":"2694.56","close":"2695.68","volume":"22985.24","vol_ccy":"2298.524","vol_ccy_quote":"6195093.72312","confirm":1},{"ts":1790764740000,"open":"2695.67","high":"2695.97","low":"2691.42","close":"2691.8","volume":"57448.77","vol_ccy":"5744.877","vol_ccy_quote":"15474036.1023","confirm":1},{"ts":1790764920000,"open":"2691.8","high":"2693","low":"2691.13","close":"2692.8","volume":"24915.49","vol_ccy":"2491.549","vol_ccy_quote":"6707988.90401","confirm":1},{"ts":1790765100000,"open":"2692.81","high":"2693.22","low":"2691.58","close":"2692.67","volume":"16015.33","vol_ccy":"1601.533","vol_ccy_quote":"4311922.91376","confirm":1},{"ts":1790765280000,"open":"2692.67","high":"2693.3","low":"2691.88","close":"2692.76","volume":"13848.92","vol_ccy":"1384.892","vol_ccy_quote":"3728894.42385","confirm":1},{"ts":1790765460000,"open":"2692.77","high":"2694.53","low":"2692.35","close":"2694.26","volume":"21237.86","vol_ccy":"2123.786","vol_ccy_quote":"5720076.3253","confirm":1},{"ts":1790765640000,"open":"2694.25","high":"2694.7","low":"2692.5","close":"2693.9","volume":"26852.98","vol_ccy":"2685.298","vol_ccy_quote":"7233839.00861","confirm":1},{"ts":1790765820000,"open":"2693.9","high":"2694.41","low":"2693.65","close":"2694.22","volume":"20152.03","vol_ccy":"2015.203","vol_ccy_quote":"5429187.96832","confirm":1},{"ts":1790766000000,"open":"2694.23","high":"2694.23","low":"2687.37","close":"2687.63","volume":"83958.95","vol_ccy":"8395.895","vol_ccy_quote":"22576845.40318","confirm":1},{"ts":1790766180000,"open":"2687.63","high":"2689.94","low":"2687.63","close":"2688.49","volume":"33054.69","vol_ccy":"3305.469","vol_ccy_quote":"8888067.80503","confirm":1},{"ts":1790766360000,"open":"2688.49","high":"2688.82","low":"2683.57","close":"2687.9","volume":"111021.96","vol_ccy":"11102.196","vol_ccy_quote":"29820472.12048","confirm":1},{"ts":1790766540000,"open":"2687.9","high":"2689.12","low":"2686.71","close":"2686.95","volume":"29044","vol_ccy":"2904.4","vol_ccy_quote":"7805965.23592","confirm":1},{"ts":1790766720000,"open":"2686.95","high":"2690.26","low":"2686.65","close":"2689.16","volume":"21680.24","vol_ccy":"2168.024","vol_ccy_quote":"5830047.08566","confirm":1},{"ts":1790766900000,"open":"2689.16","high":"2689.61","low":"2687.5","close":"2688","volume":"23061.92","vol_ccy":"2306.192","vol_ccy_quote":"6200445.79186","confirm":1},{"ts":1790767080000,"open":"2687.99","high":"2689.74","low":"2686.11","close":"2686.29","volume":"23178.24","vol_ccy":"2317.824","vol_ccy_quote":"6229109.78419","confirm":1},{"ts":1790767260000,"open":"2686.29","high":"2693.28","low":"2686.14","close":"2693.28","volume":"29322.89","vol_ccy":"2932.289","vol_ccy_quote":"7887861.88357","confirm":1},{"ts":1790767440000,"open":"2693.28","high":"2694.5","low":"2692.41","close":"2692.86","volume":"51596.25","vol_ccy":"5159.625","vol_ccy_quote":"13897667.671","confirm":1},{"ts":1790767620000,"open":"2692.85","high":"2693.27","low":"2691.53","close":"2692.35","volume":"35488.04","vol_ccy":"3548.804","vol_ccy_quote":"9554775.25077","confirm":1},{"ts":1790767800000,"open":"2692.36","high":"2692.47","low":"2690.42","close":"2691.12","volume":"20350.39","vol_ccy":"2035.039","vol_ccy_quote":"5476867.79462","confirm":1},{"ts":1790767980000,"open":"2691.13","high":"2694.75","low":"2691.12","close":"2694.75","volume":"19397.77","vol_ccy":"1939.777","vol_ccy_quote":"5224334.31954","confirm":1},{"ts":1790768160000,"open":"2694.74","high":"2698.38","low":"2693","close":"2697.86","volume":"93965.73","vol_ccy":"9396.573","vol_ccy_quote":"25339237.52135","confirm":1},{"ts":1790768340000,"open":"2697.86","high":"2699","low":"2696.42","close":"2696.55","volume":"66995.23","vol_ccy":"6699.523","vol_ccy_quote":"18074876.19394","confirm":1},{"ts":1790768520000,"open":"2696.55","high":"2698.54","low":"2695.68","close":"2697.88","volume":"39190.43","vol_ccy":"3919.043","vol_ccy_quote":"10571219.30231","confirm":1},{"ts":1790768700000,"open":"2697.88","high":"2698.92","low":"2694.24","close":"2695.74","volume":"66948.24","vol_ccy":"6694.824","vol_ccy_quote":"18053726.90523","confirm":1},{"ts":1790768880000,"open":"2695.75","high":"2696.58","low":"2694.22","close":"2694.22","volume":"25358.18","vol_ccy":"2535.818","vol_ccy_quote":"6835647.10404","confirm":1},{"ts":1790769060000,"open":"2694.22","high":"2695.65","low":"2693.99","close":"2694.55","volume":"11610.04","vol_ccy":"1161.004","vol_ccy_quote":"3128276.14276","confirm":1},{"ts":1790769240000,"open":"2694.54","high":"2695.2","low":"2693.92","close":"2694.63","volume":"14782.22","vol_ccy":"1478.222","vol_ccy_quote":"3983092.53847","confirm":1},{"ts":1790769420000,"open":"2694.64","high":"2696.8","low":"2694.64","close":"2696.45","volume":"16925.73","vol_ccy":"1692.573","vol_ccy_quote":"4562435.74756","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2697.64","low":"2694.56","close":"2694.56","volume":"42903.33","vol_ccy":"4290.333","vol_ccy_quote":"11567531.71951","confirm":1},{"ts":1790769780000,"open":"2694.55","high":"2695.98","low":"2693.16","close":"2693.16","volume":"27206","vol_ccy":"2720.6","vol_ccy_quote":"7331642.15304","confirm":1},{"ts":1790769960000,"open":"2693.17","high":"2693.3","low":"2690.85","close":"2692.91","volume":"49628.33","vol_ccy":"4962.833","vol_ccy_quote":"13361152.87574","confirm":1},{"ts":1790770140000,"open":"2692.92","high":"2694.93","low":"2692.91","close":"2694.7","volume":"30356.13","vol_ccy":"3035.613","vol_ccy_quote":"8178123.90293","confirm":1},{"ts":1790770320000,"open":"2694.69","high":"2698.45","low":"2694.34","close":"2698.44","volume":"28976.8","vol_ccy":"2897.68","vol_ccy_quote":"7812415.51106","confirm":1},{"ts":1790770500000,"open":"2698.44","high":"2698.46","low":"2692.17","close":"2693.68","volume":"50001.84","vol_ccy":"5000.184","vol_ccy_quote":"13472266.99459","confirm":1},{"ts":1790770680000,"open":"2693.67","high":"2694.87","low":"2692.09","close":"2692.34","volume":"23797.41","vol_ccy":"2379.741","vol_ccy_quote":"6409018.91458","confirm":1},{"ts":1790770860000,"open":"2692.35","high":"2698.18","low":"2692.35","close":"2695.05","volume":"31035.68","vol_ccy":"3103.568","vol_ccy_quote":"8366906.14305","confirm":1},{"ts":1790771040000,"open":"2695.06","high":"2698.78","low":"2695.05","close":"2696.01","volume":"49781.92","vol_ccy":"4978.192","vol_ccy_quote":"13429658.38557","confirm":1},{"ts":1790771220000,"open":"2696","high":"2709.76","low":"2695.05","close":"2702.56","volume":"221686.87","vol_ccy":"22168.687","vol_ccy_quote":"59920930.38619","confirm":1},{"ts":1790771400000,"open":"2702.56","high":"2723.61","low":"2698.91","close":"2717.05","volume":"962209.79","vol_ccy":"96220.979","vol_ccy_quote":"261234117.03448","confirm":1},{"ts":1790771580000,"open":"2717.05","high":"2728.71","low":"2711.07","close":"2723.96","volume":"465744.46","vol_ccy":"46574.446","vol_ccy_quote":"126710345.72194","confirm":1},{"ts":1790771760000,"open":"2723.96","high":"2725","low":"2717.52","close":"2722.58","volume":"184948.35","vol_ccy":"18494.835","vol_ccy_quote":"50325793.54236","confirm":1},{"ts":1790771940000,"open":"2722.57","high":"2732","low":"2722.13","close":"2727.8","volume":"369641.09","vol_ccy":"36964.109","vol_ccy_quote":"100880137.26998","confirm":1},{"ts":1790772120000,"open":"2727.79","high":"2729.01","low":"2723.77","close":"2728.53","volume":"168421.95","vol_ccy":"16842.195","vol_ccy_quote":"45919854.88048","confirm":1},{"ts":1790772300000,"open":"2728.53","high":"2735.73","low":"2724.93","close":"2728.02","volume":"301116.39","vol_ccy":"30111.639","vol_ccy_quote":"82235297.71601","confirm":1},{"ts":1790772480000,"open":"2728.02","high":"2736.57","low":"2728.01","close":"2735.41","volume":"202635.36","vol_ccy":"20263.536","vol_ccy_quote":"55389044.10671","confirm":1},{"ts":1790772660000,"open":"2735.42","high":"2736.89","low":"2734","close":"2736.04","volume":"163998.42","vol_ccy":"16399.842","vol_ccy_quote":"44866018.186","confirm":1},{"ts":1790772840000,"open":"2736.04","high":"2737.9","low":"2732.64","close":"2733.31","volume":"140620.05","vol_ccy":"14062.005","vol_ccy_quote":"38476671.70076","confirm":1},{"ts":1790773020000,"open":"2733.3","high":"2737.09","low":"2729.82","close":"2729.83","volume":"147181.98","vol_ccy":"14718.198","vol_ccy_quote":"40221121.42455","confirm":1},{"ts":1790773200000,"open":"2729.83","high":"2731.88","low":"2725.59","close":"2728.37","volume":"182628.57","vol_ccy":"18262.857","vol_ccy_quote":"49829067.55901","confirm":1},{"ts":1790773380000,"open":"2728.37","high":"2730.71","low":"2727","close":"2730.43","volume":"85939.8","vol_ccy":"8593.98","vol_ccy_quote":"23458856.38971","confirm":1},{"ts":1790773560000,"open":"2730.42","high":"2732.47","low":"2728.4","close":"2730.98","volume":"76691.34","vol_ccy":"7669.134","vol_ccy_quote":"20940080.69455","confirm":1},{"ts":1790773740000,"open":"2730.98","high":"2736.24","low":"2730","close":"2735.76","volume":"181748.81","vol_ccy":"18174.881","vol_ccy_quote":"49680317.64006","confirm":1},{"ts":1790773920000,"open":"2735.75","high":"2736.32","low":"2731.78","close":"2732.69","volume":"116462.09","vol_ccy":"11646.209","vol_ccy_quote":"31846068.76416","confirm":1},{"ts":1790774100000,"open":"2732.69","high":"2737.52","low":"2731.28","close":"2732.24","volume":"115090.82","vol_ccy":"11509.082","vol_ccy_quote":"31465576.2368","confirm":1},{"ts":1790774280000,"open":"2732.24","high":"2732.24","low":"2726","close":"2727.17","volume":"88097.97","vol_ccy":"8809.797","vol_ccy_quote":"24033252.65031","confirm":1},{"ts":1790774460000,"open":"2727.18","high":"2728.5","low":"2724.03","close":"2725.5","volume":"128314.45","vol_ccy":"12831.445","vol_ccy_quote":"34973409.5647","confirm":1},{"ts":1790774640000,"open":"2725.49","high":"2726.21","low":"2722.84","close":"2726.01","volume":"80193.89","vol_ccy":"8019.389","vol_ccy_quote":"21848373.92424","confirm":1},{"ts":1790774820000,"open":"2726.01","high":"2726.16","low":"2717.24","close":"2721.46","volume":"220207.31","vol_ccy":"22020.731","vol_ccy_quote":"59911512.0992","confirm":1},{"ts":1790775000000,"open":"2721.46","high":"2734.58","low":"2720.2","close":"2728.75","volume":"210862.41","vol_ccy":"21086.241","vol_ccy_quote":"57535903.48336","confirm":1},{"ts":1790775180000,"open":"2728.76","high":"2728.76","low":"2703.47","close":"2705.74","volume":"463881.56","vol_ccy":"46388.156","vol_ccy_quote":"125826729.11235","confirm":1},{"ts":1790775360000,"open":"2705.74","high":"2707.8","low":"2693.88","close":"2698.61","volume":"658422.76","vol_ccy":"65842.276","vol_ccy_quote":"177837888.66117","confirm":1},{"ts":1790775540000,"open":"2698.6","high":"2701.31","low":"2688.01","close":"2695.64","volume":"503749","vol_ccy":"50374.9","vol_ccy_quote":"135745911.52668","confirm":1},{"ts":1790775720000,"open":"2695.65","high":"2704.94","low":"2695.05","close":"2702.2","volume":"254531.33","vol_ccy":"25453.133","vol_ccy_quote":"68754452.82354","confirm":1},{"ts":1790775900000,"open":"2702.2","high":"2708.68","low":"2698.13","close":"2707.53","volume":"198605.24","vol_ccy":"19860.524","vol_ccy_quote":"53715018.9842","confirm":1},{"ts":1790776080000,"open":"2707.54","high":"2707.54","low":"2701.65","close":"2703.83","volume":"97144.39","vol_ccy":"9714.439","vol_ccy_quote":"26279631.86694","confirm":1},{"ts":1790776260000,"open":"2703.83","high":"2708.56","low":"2702.33","close":"2707.84","volume":"76932.66","vol_ccy":"7693.266","vol_ccy_quote":"20814947.14632","confirm":1},{"ts":1790776440000,"open":"2707.84","high":"2709.42","low":"2704.2","close":"2705.54","volume":"75135.44","vol_ccy":"7513.544","vol_ccy_quote":"20338744.64168","confirm":1},{"ts":1790776620000,"open":"2705.54","high":"2709","low":"2703.51","close":"2708.85","volume":"55238.42","vol_ccy":"5523.842","vol_ccy_quote":"14948243.26046","confirm":1},{"ts":1790776800000,"open":"2708.85","high":"2709.2","low":"2699.28","close":"2702.48","volume":"150125.89","vol_ccy":"15012.589","vol_ccy_quote":"40591023.07694","confirm":1},{"ts":1790776980000,"open":"2702.47","high":"2709.4","low":"2702","close":"2708.79","volume":"104637.94","vol_ccy":"10463.794","vol_ccy_quote":"28314246.61189","confirm":1},{"ts":1790777160000,"open":"2708.79","high":"2712.7","low":"2699.76","close":"2702.95","volume":"124104.91","vol_ccy":"12410.491","vol_ccy_quote":"33589156.42675","confirm":1},{"ts":1790777340000,"open":"2702.96","high":"2704.27","low":"2692.4","close":"2697.5","volume":"155623.59","vol_ccy":"15562.359","vol_ccy_quote":"41973666.09538","confirm":1},{"ts":1790777520000,"open":"2697.5","high":"2705.63","low":"2697.5","close":"2701.04","volume":"108878.77","vol_ccy":"10887.877","vol_ccy_quote":"29416685.69042","confirm":1},{"ts":1790777700000,"open":"2701.04","high":"2701.82","low":"2692.47","close":"2692.77","volume":"111116.56","vol_ccy":"11111.656","vol_ccy_quote":"29950386.87656","confirm":1},{"ts":1790777880000,"open":"2692.78","high":"2694.5","low":"2688.58","close":"2694.5","volume":"192343","vol_ccy":"19234.3","vol_ccy_quote":"51767059.45305","confirm":1},{"ts":1790778060000,"open":"2694.5","high":"2695.66","low":"2675.48","close":"2683.49","volume":"558387.9","vol_ccy":"55838.79","vol_ccy_quote":"149808335.3881","confirm":1},{"ts":1790778240000,"open":"2683.49","high":"2685.44","low":"2680.05","close":"2684.12","volume":"164386.87","vol_ccy":"16438.687","vol_ccy_quote":"44112861.55296","confirm":1},{"ts":1790778420000,"open":"2684.12","high":"2684.33","low":"2675.92","close":"2679.21","volume":"161153.97","vol_ccy":"16115.397","vol_ccy_quote":"43163346.94211","confirm":1},{"ts":1790778600000,"open":"2679.21","high":"2681.97","low":"2670.98","close":"2671","volume":"284397.23","vol_ccy":"28439.723","vol_ccy_quote":"76115916.35006","confirm":1},{"ts":1790778780000,"open":"2671","high":"2674.49","low":"2666.61","close":"2668.33","volume":"424267.63","vol_ccy":"42426.763","vol_ccy_quote":"113266179.96637","confirm":1},{"ts":1790778960000,"open":"2668.32","high":"2676.79","low":"2667","close":"2676.79","volume":"291290.01","vol_ccy":"29129.001","vol_ccy_quote":"77848443.97324","confirm":1},{"ts":1790779140000,"open":"2676.79","high":"2676.79","low":"2670.53","close":"2676.47","volume":"113784.09","vol_ccy":"11378.409","vol_ccy_quote":"30420217.47483","confirm":1},{"ts":1790779320000,"open":"2676.46","high":"2680","low":"2672.42","close":"2672.51","volume":"123326.16","vol_ccy":"12332.616","vol_ccy_quote":"33005716.00342","confirm":1},{"ts":1790779500000,"open":"2672.51","high":"2678.65","low":"2671.91","close":"2677.27","volume":"112117.97","vol_ccy":"11211.797","vol_ccy_quote":"29995634.45564","confirm":1},{"ts":1790779680000,"open":"2677.27","high":"2680.5","low":"2676.37","close":"2679","volume":"82487.03","vol_ccy":"8248.703","vol_ccy_quote":"22094414.48584","confirm":1},{"ts":1790779860000,"open":"2679","high":"2681.5","low":"2678.2","close":"2678.81","volume":"87026.14","vol_ccy":"8702.614","vol_ccy_quote":"23319770.84922","confirm":1},{"ts":1790780040000,"open":"2678.82","high":"2681.72","low":"2677.85","close":"2679.01","volume":"83697.55","vol_ccy":"8369.755","vol_ccy_quote":"22430137.53434","confirm":1},{"ts":1790780220000,"open":"2679","high":"2680","low":"2676.69","close":"2676.72","volume":"46518.22","vol_ccy":"4651.822","vol_ccy_quote":"12459286.01657","confirm":1},{"ts":1790780400000,"open":"2676.72","high":"2680.59","low":"2675.8","close":"2677.52","volume":"66788.43","vol_ccy":"6678.843","vol_ccy_quote":"17887294.03783","confirm":1},{"ts":1790780580000,"open":"2677.52","high":"2681.85","low":"2677.07","close":"2680","volume":"41263.25","vol_ccy":"4126.325","vol_ccy_quote":"11058002.71459","confirm":1},{"ts":1790780760000,"open":"2680","high":"2680.01","low":"2677.65","close":"2678.97","volume":"31616.74","vol_ccy":"3161.674","vol_ccy_quote":"8469274.24074","confirm":1},{"ts":1790780940000,"open":"2678.98","high":"2684","low":"2678.6","close":"2680","volume":"100230.7","vol_ccy":"10023.07","vol_ccy_quote":"26883820.7031","confirm":1},{"ts":1790781120000,"open":"2680","high":"2681.93","low":"2676.8","close":"2679.53","volume":"58141.7","vol_ccy":"5814.17","vol_ccy_quote":"15580928.40624","confirm":1},{"ts":1790781300000,"open":"2679.54","high":"2681.99","low":"2676.4","close":"2676.41","volume":"53636.04","vol_ccy":"5363.604","vol_ccy_quote":"14372398.61992","confirm":1},{"ts":1790781480000,"open":"2676.41","high":"2676.41","low":"2673","close":"2674.54","volume":"82766.18","vol_ccy":"8276.618","vol_ccy_quote":"22136001.87617","confirm":1},{"ts":1790781660000,"open":"2674.54","high":"2678.84","low":"2673.25","close":"2674.75","volume":"43761.61","vol_ccy":"4376.161","vol_ccy_quote":"11710897.10863","confirm":1},{"ts":1790781840000,"open":"2674.75","high":"2674.88","low":"2670.23","close":"2671.69","volume":"62621.37","vol_ccy":"6262.137","vol_ccy_quote":"16732857.25473","confirm":1},{"ts":1790782020000,"open":"2671.7","high":"2676.29","low":"2670.85","close":"2676.29","volume":"54363.74","vol_ccy":"5436.374","vol_ccy_quote":"14531214.9274","confirm":1},{"ts":1790782200000,"open":"2676.29","high":"2686.2","low":"2676.29","close":"2683.65","volume":"137633.57","vol_ccy":"13763.357","vol_ccy_quote":"36924981.13725","confirm":1},{"ts":1790782380000,"open":"2683.66","high":"2684.77","low":"2681.06","close":"2681.06","volume":"48160.69","vol_ccy":"4816.069","vol_ccy_quote":"12921410.7103","confirm":1},{"ts":1790782560000,"open":"2681.06","high":"2687.65","low":"2678.5","close":"2685.55","volume":"103744.92","vol_ccy":"10374.492","vol_ccy_quote":"27854452.73678","confirm":1},{"ts":1790782740000,"open":"2685.54","high":"2687","low":"2683.2","close":"2683.2","volume":"62181.42","vol_ccy":"6218.142","vol_ccy_quote":"16699602.49855","confirm":1},{"ts":1790782920000,"open":"2683.2","high":"2686.32","low":"2679.31","close":"2679.72","volume":"103300.25","vol_ccy":"10330.025","vol_ccy_quote":"27715045.12542","confirm":1},{"ts":1790783100000,"open":"2679.72","high":"2684.86","low":"2678.73","close":"2684.84","volume":"70473.32","vol_ccy":"7047.332","vol_ccy_quote":"18896660.32099","confirm":1},{"ts":1790783280000,"open":"2684.84","high":"2688","low":"2684.34","close":"2686.36","volume":"65727.89","vol_ccy":"6572.789","vol_ccy_quote":"17660729.64203","confirm":1},{"ts":1790783460000,"open":"2686.37","high":"2687.52","low":"2684.6","close":"2685.51","volume":"38391.48","vol_ccy":"3839.148","vol_ccy_quote":"10311017.39941","confirm":1},{"ts":1790783640000,"open":"2685.52","high":"2685.88","low":"2681.37","close":"2683.14","volume":"27265.7","vol_ccy":"2726.57","vol_ccy_quote":"7315703.15448","confirm":1},{"ts":1790783820000,"open":"2683.14","high":"2683.69","low":"2681.59","close":"2682","volume":"27330.02","vol_ccy":"2733.002","vol_ccy_quote":"7331384.68879","confirm":1},{"ts":1790784000000,"open":"2682","high":"2685","low":"2680.62","close":"2683.59","volume":"50382.47","vol_ccy":"5038.247","vol_ccy_quote":"13514304.15201","confirm":1},{"ts":1790784180000,"open":"2683.59","high":"2686.79","low":"2682.9","close":"2686.67","volume":"34119.55","vol_ccy":"3411.955","vol_ccy_quote":"9161669.51738","confirm":1},{"ts":1790784360000,"open":"2686.67","high":"2687.36","low":"2685.37","close":"2686.53","volume":"36164.64","vol_ccy":"3616.464","vol_ccy_quote":"9715280.13258","confirm":1},{"ts":1790784540000,"open":"2686.52","high":"2687.34","low":"2685.64","close":"2686.36","volume":"22932.27","vol_ccy":"2293.227","vol_ccy_quote":"6161007.59464","confirm":1},{"ts":1790784720000,"open":"2686.36","high":"2687.74","low":"2684.25","close":"2687.28","volume":"28972.82","vol_ccy":"2897.282","vol_ccy_quote":"7781889.48227","confirm":1},{"ts":1790784900000,"open":"2687.28","high":"2688","low":"2685.27","close":"2686.5","volume":"34603.86","vol_ccy":"3460.386","vol_ccy_quote":"9298777.70063","confirm":1},{"ts":1790785080000,"open":"2686.5","high":"2689.93","low":"2685.79","close":"2688.39","volume":"45534.95","vol_ccy":"4553.495","vol_ccy_quote":"12241918.46444","confirm":1},{"ts":1790785260000,"open":"2688.38","high":"2691.67","low":"2688.38","close":"2691.26","volume":"67945.38","vol_ccy":"6794.538","vol_ccy_quote":"18281799.38456","confirm":1},{"ts":1790785440000,"open":"2691.25","high":"2691.99","low":"2689.02","close":"2689.54","volume":"58134.94","vol_ccy":"5813.494","vol_ccy_quote":"15643281.12627","confirm":1},{"ts":1790785620000,"open":"2689.54","high":"2689.72","low":"2686.34","close":"2686.34","volume":"52539.54","vol_ccy":"5253.954","vol_ccy_quote":"14121151.86035","confirm":1},{"ts":1790785800000,"open":"2686.34","high":"2686.99","low":"2683.67","close":"2684.52","volume":"30657.99","vol_ccy":"3065.799","vol_ccy_quote":"8232693.44121","confirm":1},{"ts":1790785980000,"open":"2684.51","high":"2686.95","low":"2683.18","close":"2683.77","volume":"47690.95","vol_ccy":"4769.095","vol_ccy_quote":"12805764.47403","confirm":1},{"ts":1790786160000,"open":"2683.76","high":"2685.55","low":"2682.2","close":"2685.54","volume":"32557.78","vol_ccy":"3255.778","vol_ccy_quote":"8737149.63373","confirm":1},{"ts":1790786340000,"open":"2685.55","high":"2687.6","low":"2684.72","close":"2686.82","volume":"29529.62","vol_ccy":"2952.962","vol_ccy_quote":"7932650.69939","confirm":1},{"ts":1790786520000,"open":"2686.83","high":"2690.69","low":"2685.99","close":"2690.68","volume":"37093.06","vol_ccy":"3709.306","vol_ccy_quote":"9972400.68609","confirm":1},{"ts":1790786700000,"open":"2690.68","high":"2693.55","low":"2688.85","close":"2692.17","volume":"69697.17","vol_ccy":"6969.717","vol_ccy_quote":"18761371.72925","confirm":1},{"ts":1790786880000,"open":"2692.17","high":"2692.17","low":"2688.84","close":"2690.73","volume":"24673.31","vol_ccy":"2467.331","vol_ccy_quote":"6637302.13494","confirm":1},{"ts":1790787060000,"open":"2690.73","high":"2691.67","low":"2689.84","close":"2691.22","volume":"14627.85","vol_ccy":"1462.785","vol_ccy_quote":"3935953.91079","confirm":1},{"ts":1790787240000,"open":"2691.23","high":"2693.5","low":"2690.94","close":"2692.7","volume":"55420.41","vol_ccy":"5542.041","vol_ccy_quote":"14921481.78726","confirm":1},{"ts":1790787420000,"open":"2692.7","high":"2695","low":"2692.7","close":"2694.48","volume":"74288.49","vol_ccy":"7428.849","vol_ccy_quote":"20013682.2528","confirm":1},{"ts":1790787600000,"open":"2694.47","high":"2694.8","low":"2692.58","close":"2692.59","volume":"33040.92","vol_ccy":"3304.092","vol_ccy_quote":"8899431.38885","confirm":1},{"ts":1790787780000,"open":"2692.57","high":"2694.48","low":"2691.23","close":"2692.69","volume":"29552.85","vol_ccy":"2955.285","vol_ccy_quote":"7958226.64141","confirm":1},{"ts":1790787960000,"open":"2692.69","high":"2696.74","low":"2692.05","close":"2695.95","volume":"71072.33","vol_ccy":"7107.233","vol_ccy_quote":"19153355.49394","confirm":1},{"ts":1790788140000,"open":"2695.95","high":"2696.25","low":"2691.51","close":"2691.52","volume":"41709.4","vol_ccy":"4170.94","vol_ccy_quote":"11234333.18239","confirm":1},{"ts":1790788320000,"open":"2691.51","high":"2692.82","low":"2690.7","close":"2691.38","volume":"24759.56","vol_ccy":"2475.956","vol_ccy_quote":"6664379.98266","confirm":1},{"ts":1790788500000,"open":"2691.37","high":"2691.37","low":"2686.34","close":"2687.02","volume":"85360.46","vol_ccy":"8536.046","vol_ccy_quote":"22948821.12097","confirm":1},{"ts":1790788680000,"open":"2687.02","high":"2689.5","low":"2685.14","close":"2685.69","volume":"39499.61","vol_ccy":"3949.961","vol_ccy_quote":"10614381.24167","confirm":1},{"ts":1790788860000,"open":"2685.68","high":"2687.33","low":"2684","close":"2684.13","volume":"31441.73","vol_ccy":"3144.173","vol_ccy_quote":"8442831.80452","confirm":1},{"ts":1790789040000,"open":"2684.14","high":"2685.17","low":"2680.1","close":"2680.76","volume":"61707.84","vol_ccy":"6170.784","vol_ccy_quote":"16554617.10637","confirm":1},{"ts":1790789220000,"open":"2680.77","high":"2686.33","low":"2680.76","close":"2686.22","volume":"23060.12","vol_ccy":"2306.012","vol_ccy_quote":"6189403.59678","confirm":1},{"ts":1790789400000,"open":"2686.22","high":"2686.22","low":"2682","close":"2682.5","volume":"36437.64","vol_ccy":"3643.764","vol_ccy_quote":"9778881.15818","confirm":1},{"ts":1790789580000,"open":"2682.49","high":"2682.6","low":"2678.63","close":"2679.03","volume":"78511.9","vol_ccy":"7851.19","vol_ccy_quote":"21043648.65573","confirm":1},{"ts":1790789760000,"open":"2679.03","high":"2680.85","low":"2674.1","close":"2678.42","volume":"211573.2","vol_ccy":"21157.32","vol_ccy_quote":"56627029.80096","confirm":1},{"ts":1790789940000,"open":"2678.42","high":"2680.2","low":"2677.5","close":"2678.98","volume":"46696.02","vol_ccy":"4669.602","vol_ccy_quote":"12510748.5902","confirm":1},{"ts":1790790120000,"open":"2678.98","high":"2680.4","low":"2678","close":"2678","volume":"17201.23","vol_ccy":"1720.123","vol_ccy_quote":"4608578.77073","confirm":1},{"ts":1790790300000,"open":"2678","high":"2684.39","low":"2676.84","close":"2680.59","volume":"61118.98","vol_ccy":"6111.898","vol_ccy_quote":"16382853.80149","confirm":1},{"ts":1790790480000,"open":"2680.6","high":"2684.29","low":"2680.4","close":"2683.24","volume":"21805.85","vol_ccy":"2180.585","vol_ccy_quote":"5849138.5504","confirm":1},{"ts":1790790660000,"open":"2683.24","high":"2683.6","low":"2680","close":"2680.44","volume":"11354.32","vol_ccy":"1135.432","vol_ccy_quote":"3044983.02237","confirm":1},{"ts":1790790840000,"open":"2680.44","high":"2680.44","low":"2678.26","close":"2679.78","volume":"16442.04","vol_ccy":"1644.204","vol_ccy_quote":"4405396.21532","confirm":1},{"ts":1790791020000,"open":"2679.78","high":"2681.8","low":"2679.12","close":"2681.33","volume":"15207.65","vol_ccy":"1520.765","vol_ccy_quote":"4076233.30321","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2683.39","low":"2678.74","close":"2679.03","volume":"28319.34","vol_ccy":"2831.934","vol_ccy_quote":"7593218.00018","confirm":1},{"ts":1790791380000,"open":"2679.03","high":"2681.64","low":"2678.28","close":"2679.13","volume":"32267.64","vol_ccy":"3226.764","vol_ccy_quote":"8646319.27136","confirm":1},{"ts":1790791560000,"open":"2679.12","high":"2681.36","low":"2676.89","close":"2681.36","volume":"22937.05","vol_ccy":"2293.705","vol_ccy_quote":"6144493.63943","confirm":1},{"ts":1790791740000,"open":"2681.36","high":"2682.98","low":"2680.12","close":"2682.11","volume":"20059.88","vol_ccy":"2005.988","vol_ccy_quote":"5379940.30711","confirm":1},{"ts":1790791920000,"open":"2682.1","high":"2682.73","low":"2680","close":"2680.01","volume":"14995.73","vol_ccy":"1499.573","vol_ccy_quote":"4021152.02394","confirm":1},{"ts":1790792100000,"open":"2680","high":"2681.08","low":"2678.87","close":"2678.87","volume":"13066.66","vol_ccy":"1306.666","vol_ccy_quote":"3502047.73807","confirm":1},{"ts":1790792280000,"open":"2678.88","high":"2681.36","low":"2677.73","close":"2681.27","volume":"11391.36","vol_ccy":"1139.136","vol_ccy_quote":"3052253.11574","confirm":1},{"ts":1790792460000,"open":"2681.27","high":"2681.27","low":"2677.84","close":"2677.85","volume":"16692.44","vol_ccy":"1669.244","vol_ccy_quote":"4472925.85683","confirm":1},{"ts":1790792640000,"open":"2677.84","high":"2678.47","low":"2676.5","close":"2677.32","volume":"15370.13","vol_ccy":"1537.013","vol_ccy_quote":"4115088.97846","confirm":1},{"ts":1790792820000,"open":"2677.32","high":"2678.96","low":"2677.13","close":"2678.72","volume":"20777.81","vol_ccy":"2077.781","vol_ccy_quote":"5564198.14588","confirm":1},{"ts":1790793000000,"open":"2678.72","high":"2680.49","low":"2676.26","close":"2676.52","volume":"21077.8","vol_ccy":"2107.78","vol_ccy_quote":"5645812.95791","confirm":1},{"ts":1790793180000,"open":"2676.52","high":"2677.56","low":"2674.05","close":"2674.41","volume":"35895.63","vol_ccy":"3589.563","vol_ccy_quote":"9605158.74181","confirm":1},{"ts":1790793360000,"open":"2674.4","high":"2674.9","low":"2672.44","close":"2673.58","volume":"46570.98","vol_ccy":"4657.098","vol_ccy_quote":"12449607.24147","confirm":1},{"ts":1790793540000,"open":"2673.58","high":"2675.25","low":"2672.5","close":"2673.19","volume":"52278.81","vol_ccy":"5227.881","vol_ccy_quote":"13977603.61392","confirm":1},{"ts":1790793720000,"open":"2673.18","high":"2674.49","low":"2672.73","close":"2673.24","volume":"51289.28","vol_ccy":"5128.928","vol_ccy_quote":"13712343.42067","confirm":1},{"ts":1790793900000,"open":"2673.24","high":"2674.75","low":"2672.56","close":"2674","volume":"17523.69","vol_ccy":"1752.369","vol_ccy_quote":"4685037.44553","confirm":1},{"ts":1790794080000,"open":"2674","high":"2677.48","low":"2673.4","close":"2676.41","volume":"52788.82","vol_ccy":"5278.882","vol_ccy_quote":"14122040.95936","confirm":1},{"ts":1790794260000,"open":"2676.42","high":"2678.69","low":"2676","close":"2676.58","volume":"12909.23","vol_ccy":"1290.923","vol_ccy_quote":"3456205.2613","confirm":1},{"ts":1790794440000,"open":"2676.59","high":"2678.53","low":"2676.05","close":"2678.11","volume":"14951.08","vol_ccy":"1495.108","vol_ccy_quote":"4002534.66542","confirm":1},{"ts":1790794620000,"open":"2678.11","high":"2679.12","low":"2677.35","close":"2677.85","volume":"17556.44","vol_ccy":"1755.644","vol_ccy_quote":"4702267.86113","confirm":1},{"ts":1790794800000,"open":"2677.85","high":"2678.9","low":"2676.19","close":"2678.71","volume":"29921.08","vol_ccy":"2992.108","vol_ccy_quote":"8012032.26389","confirm":1},{"ts":1790794980000,"open":"2678.71","high":"2679.59","low":"2677.73","close":"2677.9","volume":"15344.02","vol_ccy":"1534.402","vol_ccy_quote":"4110108.24973","confirm":1},{"ts":1790795160000,"open":"2677.9","high":"2678.52","low":"2676.75","close":"2676.75","volume":"9127.02","vol_ccy":"912.702","vol_ccy_quote":"2443949.63362","confirm":1},{"ts":1790795340000,"open":"2676.74","high":"2676.75","low":"2674.15","close":"2674.16","volume":"11176.38","vol_ccy":"1117.638","vol_ccy_quote":"2989804.45109","confirm":1},{"ts":1790795520000,"open":"2674.16","high":"2674.16","low":"2672.15","close":"2672.57","volume":"23617.02","vol_ccy":"2361.702","vol_ccy_quote":"6312692.29663","confirm":1},{"ts":1790795700000,"open":"2672.57","high":"2672.57","low":"2668.2","close":"2670.06","volume":"64886.34","vol_ccy":"6488.634","vol_ccy_quote":"17326095.7116","confirm":1},{"ts":1790795880000,"open":"2670.06","high":"2674.16","low":"2669.55","close":"2673.22","volume":"35806.21","vol_ccy":"3580.621","vol_ccy_quote":"9567761.79401","confirm":1},{"ts":1790796060000,"open":"2673.21","high":"2675.27","low":"2671.45","close":"2671.45","volume":"20757.49","vol_ccy":"2075.749","vol_ccy_quote":"5550412.002","confirm":1},{"ts":1790796240000,"open":"2671.45","high":"2673.85","low":"2670.8","close":"2671.92","volume":"16804.15","vol_ccy":"1680.415","vol_ccy_quote":"4489944.98495","confirm":1},{"ts":1790796420000,"open":"2671.92","high":"2673.69","low":"2671.59","close":"2671.59","volume":"14742.97","vol_ccy":"1474.297","vol_ccy_quote":"3940050.65806","confirm":1},{"ts":1790796600000,"open":"2671.59","high":"2674.69","low":"2671.59","close":"2674.09","volume":"11758.7","vol_ccy":"1175.87","vol_ccy_quote":"3143710.05686","confirm":1},{"ts":1790796780000,"open":"2674.08","high":"2676.6","low":"2674.08","close":"2676.14","volume":"25535.62","vol_ccy":"2553.562","vol_ccy_quote":"6832498.74013","confirm":1},{"ts":1790796960000,"open":"2676.13","high":"2679.64","low":"2676.13","close":"2678.92","volume":"21286.46","vol_ccy":"2128.646","vol_ccy_quote":"5701272.85702","confirm":1},{"ts":1790797140000,"open":"2678.92","high":"2678.93","low":"2675.46","close":"2675.47","volume":"8633.15","vol_ccy":"863.315","vol_ccy_quote":"2311352.77826","confirm":1},{"ts":1790797320000,"open":"2675.47","high":"2676.19","low":"2674.11","close":"2674.69","volume":"8915.11","vol_ccy":"891.511","vol_ccy_quote":"2384571.10078","confirm":1},{"ts":1790797500000,"open":"2674.69","high":"2674.69","low":"2671.62","close":"2671.85","volume":"18968.72","vol_ccy":"1896.872","vol_ccy_quote":"5070889.36384","confirm":1},{"ts":1790797680000,"open":"2671.85","high":"2673.74","low":"2669.11","close":"2669.2","volume":"46116.52","vol_ccy":"4611.652","vol_ccy_quote":"12320201.18485","confirm":1},{"ts":1790797860000,"open":"2669.19","high":"2670.17","low":"2666.88","close":"2667.61","volume":"87094.22","vol_ccy":"8709.422","vol_ccy_quote":"23236856.58074","confirm":1},{"ts":1790798040000,"open":"2667.61","high":"2670.57","low":"2666.03","close":"2669.01","volume":"50492.63","vol_ccy":"5049.263","vol_ccy_quote":"13469820.83428","confirm":1},{"ts":1790798220000,"open":"2669.01","high":"2669.16","low":"2667","close":"2668.34","volume":"24760.2","vol_ccy":"2476.02","vol_ccy_quote":"6606065.75054","confirm":1},{"ts":1790798400000,"open":"2668.33","high":"2670.1","low":"2667.16","close":"2668.82","volume":"53954.26","vol_ccy":"5395.426","vol_ccy_quote":"14400925.40914","confirm":1},{"ts":1790798580000,"open":"2668.81","high":"2670.79","low":"2668.5","close":"2670.22","volume":"26529.17","vol_ccy":"2652.917","vol_ccy_quote":"7082730.00488","confirm":1},{"ts":1790798760000,"open":"2670.22","high":"2671.25","low":"2668.44","close":"2670.12","volume":"40481.75","vol_ccy":"4048.175","vol_ccy_quote":"10808382.56286","confirm":1},{"ts":1790798940000,"open":"2670.12","high":"2672.77","low":"2670.11","close":"2671.78","volume":"13488.68","vol_ccy":"1348.868","vol_ccy_quote":"3603324.96601","confirm":1},{"ts":1790799120000,"open":"2671.78","high":"2673.57","low":"2671.29","close":"2673.31","volume":"16710.86","vol_ccy":"1671.086","vol_ccy_quote":"4466196.75503","confirm":1},{"ts":1790799300000,"open":"2673.31","high":"2674","low":"2673.19","close":"2673.99","volume":"10128.97","vol_ccy":"1012.897","vol_ccy_quote":"2708165.52194","confirm":1},{"ts":1790799480000,"open":"2673.99","high":"2675.8","low":"2673.99","close":"2675.44","volume":"22192.19","vol_ccy":"2219.219","vol_ccy_quote":"5936330.34942","confirm":1},{"ts":1790799660000,"open":"2675.44","high":"2679.09","low":"2675.44","close":"2678.15","volume":"24773.1","vol_ccy":"2477.31","vol_ccy_quote":"6633156.59143","confirm":1},{"ts":1790799840000,"open":"2678.15","high":"2678.63","low":"2677.63","close":"2678.52","volume":"17283.05","vol_ccy":"1728.305","vol_ccy_quote":"4628991.89145","confirm":1},{"ts":1790800020000,"open":"2678.52","high":"2680.62","low":"2678.52","close":"2678.71","volume":"42833.06","vol_ccy":"4283.306","vol_ccy_quote":"11476245.79909","confirm":1},{"ts":1790800200000,"open":"2678.71","high":"2679.53","low":"2677.35","close":"2677.75","volume":"15500.49","vol_ccy":"1550.049","vol_ccy_quote":"4151437.76835","confirm":1},{"ts":1790800380000,"open":"2677.75","high":"2680","low":"2677.55","close":"2678.92","volume":"24581.71","vol_ccy":"2458.171","vol_ccy_quote":"6584159.89343","confirm":1},{"ts":1790800560000,"open":"2678.92","high":"2679.7","low":"2677.75","close":"2679.13","volume":"13558.94","vol_ccy":"1355.894","vol_ccy_quote":"3632422.66947","confirm":1},{"ts":1790800740000,"open":"2679.13","high":"2680.56","low":"2678.47","close":"2679.77","volume":"12622.59","vol_ccy":"1262.259","vol_ccy_quote":"3381792.76327","confirm":1},{"ts":1790800920000,"open":"2679.77","high":"2679.77","low":"2678.06","close":"2679.35","volume":"12640.65","vol_ccy":"1264.065","vol_ccy_quote":"3385777.35022","confirm":1},{"ts":1790801100000,"open":"2679.36","high":"2680.6","low":"2679.01","close":"2679.89","volume":"15293.79","vol_ccy":"1529.379","vol_ccy_quote":"4098256.66358","confirm":1},{"ts":1790801280000,"open":"2679.89","high":"2680.35","low":"2678.67","close":"2679.62","volume":"9220.37","vol_ccy":"922.037","vol_ccy_quote":"2470891.37137","confirm":1},{"ts":1790801460000,"open":"2679.61","high":"2681.46","low":"2679.61","close":"2680.61","volume":"7699.94","vol_ccy":"769.994","vol_ccy_quote":"2064288.80203","confirm":1},{"ts":1790801640000,"open":"2680.62","high":"2680.62","low":"2678.52","close":"2678.83","volume":"10477.83","vol_ccy":"1047.783","vol_ccy_quote":"2807568.0339","confirm":1},{"ts":1790801820000,"open":"2678.83","high":"2681.14","low":"2678.83","close":"2681.13","volume":"10700.79","vol_ccy":"1070.079","vol_ccy_quote":"2867876.47911","confirm":1},{"ts":1790802000000,"open":"2681.14","high":"2682.86","low":"2680.49","close":"2681.19","volume":"15118.14","vol_ccy":"1511.814","vol_ccy_quote":"4054611.67946","confirm":1},{"ts":1790802180000,"open":"2681.19","high":"2682.24","low":"2681.18","close":"2681.2","volume":"17698.12","vol_ccy":"1769.812","vol_ccy_quote":"4746322.69485","confirm":1},{"ts":1790802360000,"open":"2681.2","high":"2682.95","low":"2681","close":"2682.79","volume":"15706.7","vol_ccy":"1570.67","vol_ccy_quote":"4213004.78464","confirm":1},{"ts":1790802540000,"open":"2682.8","high":"2683.76","low":"2682.36","close":"2683.68","volume":"16792.44","vol_ccy":"1679.244","vol_ccy_quote":"4505730.24421","confirm":1},{"ts":1790802720000,"open":"2683.69","high":"2684.58","low":"2682.47","close":"2682.48","volume":"17840.32","vol_ccy":"1784.032","vol_ccy_quote":"4787570.38573","confirm":1},{"ts":1790802900000,"open":"2682.47","high":"2683.5","low":"2682.04","close":"2683.21","volume":"11133.13","vol_ccy":"1113.313","vol_ccy_quote":"2986584.04178","confirm":1},{"ts":1790803080000,"open":"2683.21","high":"2683.64","low":"2682.15","close":"2682.38","volume":"5907.54","vol_ccy":"590.754","vol_ccy_quote":"1584925.71775","confirm":1},{"ts":1790803260000,"open":"2682.37","high":"2682.45","low":"2682.08","close":"2682.45","volume":"6129.94","vol_ccy":"612.994","vol_ccy_quote":"1644177.36836","confirm":1},{"ts":1790803440000,"open":"2682.45","high":"2682.98","low":"2681.53","close":"2682.97","volume":"12537.67","vol_ccy":"1253.767","vol_ccy_quote":"3362773.08158","confirm":1},{"ts":1790803620000,"open":"2682.97","high":"2683.19","low":"2682.36","close":"2682.43","volume":"6583.98","vol_ccy":"658.398","vol_ccy_quote":"1766439.61395","confirm":1},{"ts":1790803800000,"open":"2682.43","high":"2683.5","low":"2681.91","close":"2683.49","volume":"10447.07","vol_ccy":"1044.707","vol_ccy_quote":"2802415.52582","confirm":1},{"ts":1790803980000,"open":"2683.5","high":"2684.28","low":"2683.05","close":"2684.27","volume":"11923.31","vol_ccy":"1192.331","vol_ccy_quote":"3200093.06208","confirm":1},{"ts":1790804160000,"open":"2684.27","high":"2684.74","low":"2683.44","close":"2684.73","volume":"9816.42","vol_ccy":"981.642","vol_ccy_quote":"2634944.35763","confirm":1},{"ts":1790804340000,"open":"2684.73","high":"2684.74","low":"2682.5","close":"2682.62","volume":"16723.58","vol_ccy":"1672.358","vol_ccy_quote":"4488182.30156","confirm":1},{"ts":1790804520000,"open":"2682.62","high":"2683.68","low":"2682.01","close":"2682.01","volume":"10565.32","vol_ccy":"1056.532","vol_ccy_quote":"2834376.54742","confirm":1},{"ts":1790804700000,"open":"2682.01","high":"2683.34","low":"2682","close":"2682.72","volume":"14645.5","vol_ccy":"1464.55","vol_ccy_quote":"3928667.93212","confirm":1},{"ts":1790804880000,"open":"2682.72","high":"2683.85","low":"2681.46","close":"2682.28","volume":"8833.64","vol_ccy":"883.364","vol_ccy_quote":"2369608.21476","confirm":1},{"ts":1790805060000,"open":"2682.28","high":"2682.56","low":"2680.92","close":"2682.54","volume":"12840.97","vol_ccy":"1284.097","vol_ccy_quote":"3443411.77018","confirm":1},{"ts":1790805240000,"open":"2682.54","high":"2683.33","low":"2682.38","close":"2683.33","volume":"9713.94","vol_ccy":"971.394","vol_ccy_quote":"2606214.49068","confirm":1},{"ts":1790805420000,"open":"2683.33","high":"2683.37","low":"2682.38","close":"2683.18","volume":"3580.68","vol_ccy":"358.068","vol_ccy_quote":"960766.2555","confirm":1},{"ts":1790805600000,"open":"2683.19","high":"2683.78","low":"2681.92","close":"2682.4","volume":"11122.36","vol_ccy":"1112.236","vol_ccy_quote":"2983907.23628","confirm":1},{"ts":1790805780000,"open":"2682.41","high":"2682.41","low":"2680.32","close":"2680.86","volume":"19945.1","vol_ccy":"1994.51","vol_ccy_quote":"5347659.10953","confirm":1},{"ts":1790805960000,"open":"2680.86","high":"2680.88","low":"2677.01","close":"2678.01","volume":"23921.38","vol_ccy":"2392.138","vol_ccy_quote":"6407249.78174","confirm":1},{"ts":1790806140000,"open":"2678.01","high":"2679.46","low":"2677.21","close":"2678.71","volume":"11941.18","vol_ccy":"1194.118","vol_ccy_quote":"3197836.74884","confirm":1},{"ts":1790806320000,"open":"2678.71","high":"2681.2","low":"2678.71","close":"2681.2","volume":"7978.25","vol_ccy":"797.825","vol_ccy_quote":"2137837.0534","confirm":1},{"ts":1790806500000,"open":"2681.19","high":"2682.88","low":"2681.19","close":"2682.61","volume":"8763.9","vol_ccy":"876.39","vol_ccy_quote":"2350590.78844","confirm":1},{"ts":1790806680000,"open":"2682.61","high":"2684","low":"2682.36","close":"2683.17","volume":"9367.49","vol_ccy":"936.749","vol_ccy_quote":"2513441.76207","confirm":1},{"ts":1790806860000,"open":"2683.17","high":"2685.84","low":"2683.17","close":"2684.68","volume":"16576.23","vol_ccy":"1657.623","vol_ccy_quote":"4450726.75023","confirm":1},{"ts":1790807040000,"open":"2684.68","high":"2687.2","low":"2684.53","close":"2686.96","volume":"53031.79","vol_ccy":"5303.179","vol_ccy_quote":"14245104.64405","confirm":1},{"ts":1790807220000,"open":"2686.97","high":"2688.39","low":"2686.84","close":"2688.11","volume":"20889.84","vol_ccy":"2088.984","vol_ccy_quote":"5614509.51235","confirm":1},{"ts":1790807400000,"open":"2688.11","high":"2689.22","low":"2687.23","close":"2689.12","volume":"50545.94","vol_ccy":"5054.594","vol_ccy_quote":"13588600.57236","confirm":1},{"ts":1790807580000,"open":"2689.12","high":"2690.21","low":"2688.51","close":"2688.99","volume":"46542.97","vol_ccy":"4654.297","vol_ccy_quote":"12519062.58508","confirm":1},{"ts":1790807760000,"open":"2689","high":"2690.68","low":"2688.97","close":"2690.49","volume":"13719.91","vol_ccy":"1371.991","vol_ccy_quote":"3690558.44949","confirm":1},{"ts":1790807940000,"open":"2690.49","high":"2691.87","low":"2689.23","close":"2690.48","volume":"32997.67","vol_ccy":"3299.767","vol_ccy_quote":"8879129.14895","confirm":1},{"ts":1790808120000,"open":"2690.47","high":"2691","low":"2689.01","close":"2690.19","volume":"14456.41","vol_ccy":"1445.641","vol_ccy_quote":"3888942.49695","confirm":1},{"ts":1790808300000,"open":"2690.2","high":"2690.47","low":"2689.02","close":"2689.73","volume":"16447.69","vol_ccy":"1644.769","vol_ccy_quote":"4423721.48311","confirm":1},{"ts":1790808480000,"open":"2689.74","high":"2689.74","low":"2687.61","close":"2687.61","volume":"14030.35","vol_ccy":"1403.035","vol_ccy_quote":"3772042.59077","confirm":1},{"ts":1790808660000,"open":"2687.61","high":"2688.78","low":"2686.71","close":"2686.95","volume":"11125.79","vol_ccy":"1112.579","vol_ccy_quote":"2990016.00973","confirm":1},{"ts":1790808840000,"open":"2686.95","high":"2688.98","low":"2686.41","close":"2688","volume":"8882.74","vol_ccy":"888.274","vol_ccy_quote":"2387014.25109","confirm":1},{"ts":1790809020000,"open":"2688","high":"2688.35","low":"2685.34","close":"2685.65","volume":"15664.69","vol_ccy":"1566.469","vol_ccy_quote":"4208291.03139","confirm":1},{"ts":1790809200000,"open":"2685.65","high":"2690.76","low":"2685.26","close":"2690.08","volume":"23444.87","vol_ccy":"2344.487","vol_ccy_quote":"6303627.33298","confirm":1},{"ts":1790809380000,"open":"2690.07","high":"2692.28","low":"2687.99","close":"2687.99","volume":"28126.21","vol_ccy":"2812.621","vol_ccy_quote":"7566811.76355","confirm":1},{"ts":1790809560000,"open":"2687.99","high":"2689.01","low":"2684.26","close":"2685","volume":"23793.39","vol_ccy":"2379.339","vol_ccy_quote":"6390204.59218","confirm":1},{"ts":1790809740000,"open":"2685","high":"2686.2","low":"2684.43","close":"2685.01","volume":"16999.15","vol_ccy":"1699.915","vol_ccy_quote":"4564954.14335","confirm":1},{"ts":1790809920000,"open":"2685.01","high":"2688.5","low":"2684.86","close":"2687.14","volume":"20578.91","vol_ccy":"2057.891","vol_ccy_quote":"5529752.25947","confirm":1},{"ts":1790810100000,"open":"2687.13","high":"2689.72","low":"2686.1","close":"2687.36","volume":"17278.88","vol_ccy":"1727.888","vol_ccy_quote":"4644844.03164","confirm":1},{"ts":1790810280000,"open":"2687.36","high":"2689.24","low":"2687.09","close":"2688.97","volume":"11910.85","vol_ccy":"1191.085","vol_ccy_quote":"3201920.47557","confirm":1},{"ts":1790810460000,"open":"2688.98","high":"2693.27","low":"2688.97","close":"2690.11","volume":"31007.25","vol_ccy":"3100.725","vol_ccy_quote":"8344658.41377","confirm":1},{"ts":1790810640000,"open":"2690.11","high":"2690.99","low":"2689.45","close":"2689.99","volume":"8987.55","vol_ccy":"898.755","vol_ccy_quote":"2417785.45432","confirm":1},{"ts":1790810820000,"open":"2690","high":"2690.33","low":"2687.73","close":"2687.86","volume":"8476.36","vol_ccy":"847.636","vol_ccy_quote":"2279311.76281","confirm":1},{"ts":1790811000000,"open":"2687.87","high":"2688.3","low":"2685.29","close":"2685.29","volume":"9906.64","vol_ccy":"990.664","vol_ccy_quote":"2661927.41936","confirm":1},{"ts":1790811180000,"open":"2685.3","high":"2687.14","low":"2683.33","close":"2686.86","volume":"24396.23","vol_ccy":"2439.623","vol_ccy_quote":"6550509.16989","confirm":1},{"ts":1790811360000,"open":"2686.86","high":"2689.12","low":"2686.86","close":"2688.4","volume":"12095.79","vol_ccy":"1209.579","vol_ccy_quote":"3251712.64709","confirm":1},{"ts":1790811540000,"open":"2688.4","high":"2689.6","low":"2688.18","close":"2689.01","volume":"5995.73","vol_ccy":"599.573","vol_ccy_quote":"1612196.24122","confirm":1},{"ts":1790811720000,"open":"2689.01","high":"2689.01","low":"2687.63","close":"2687.96","volume":"9048.51","vol_ccy":"904.851","vol_ccy_quote":"2432442.46503","confirm":1},{"ts":1790811900000,"open":"2687.95","high":"2688.22","low":"2686.13","close":"2686.13","volume":"5849.45","vol_ccy":"584.945","vol_ccy_quote":"1571792.52925","confirm":1},{"ts":1790812080000,"open":"2686.13","high":"2687.16","low":"2685.34","close":"2685.36","volume":"12376.64","vol_ccy":"1237.664","vol_ccy_quote":"3324324.58957","confirm":1},{"ts":1790812260000,"open":"2685.37","high":"2687.18","low":"2684.61","close":"2685.37","volume":"35610.87","vol_ccy":"3561.087","vol_ccy_quote":"9563191.38243","confirm":1},{"ts":1790812440000,"open":"2685.36","high":"2685.36","low":"2683.33","close":"2683.73","volume":"9749.1","vol_ccy":"974.91","vol_ccy_quote":"2616757.43292","confirm":1},{"ts":1790812620000,"open":"2683.73","high":"2685.42","low":"2683.72","close":"2684.73","volume":"8167.49","vol_ccy":"816.749","vol_ccy_quote":"2192615.52025","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2685.58","low":"2682.3","close":"2682.31","volume":"20880.44","vol_ccy":"2088.044","vol_ccy_quote":"5603946.85066","confirm":1},{"ts":1790812980000,"open":"2682.31","high":"2683","low":"2682.21","close":"2682.33","volume":"27015.76","vol_ccy":"2701.576","vol_ccy_quote":"7247578.86991","confirm":1},{"ts":1790813160000,"open":"2682.34","high":"2684.16","low":"2681.97","close":"2682.97","volume":"30109.65","vol_ccy":"3010.965","vol_ccy_quote":"8076188.07804","confirm":1},{"ts":1790813340000,"open":"2682.96","high":"2682.96","low":"2681","close":"2682.47","volume":"26294.47","vol_ccy":"2629.447","vol_ccy_quote":"7051266.256","confirm":1},{"ts":1790813520000,"open":"2682.48","high":"2683.57","low":"2681.31","close":"2681.31","volume":"20632.73","vol_ccy":"2063.273","vol_ccy_quote":"5535194.23304","confirm":1},{"ts":1790813700000,"open":"2681.31","high":"2681.76","low":"2677.62","close":"2678.36","volume":"54339.17","vol_ccy":"5433.917","vol_ccy_quote":"14562669.63507","confirm":1},{"ts":1790813880000,"open":"2678.36","high":"2680.87","low":"2676.39","close":"2680.87","volume":"29256.18","vol_ccy":"2925.618","vol_ccy_quote":"7836147.07541","confirm":1},{"ts":1790814060000,"open":"2680.87","high":"2681.6","low":"2679.61","close":"2680.12","volume":"9755.79","vol_ccy":"975.579","vol_ccy_quote":"2615221.8486","confirm":1},{"ts":1790814240000,"open":"2680.13","high":"2683.44","low":"2680.12","close":"2682.09","volume":"13761.47","vol_ccy":"1376.147","vol_ccy_quote":"3690620.30164","confirm":1},{"ts":1790814420000,"open":"2682.09","high":"2682.63","low":"2681.36","close":"2681.37","volume":"6274.96","vol_ccy":"627.496","vol_ccy_quote":"1682954.30475","confirm":1},{"ts":1790814600000,"open":"2681.37","high":"2682.12","low":"2680.07","close":"2681.39","volume":"8322.37","vol_ccy":"832.237","vol_ccy_quote":"2231209.93216","confirm":1},{"ts":1790814780000,"open":"2681.39","high":"2681.58","low":"2679.79","close":"2680.55","volume":"5550.75","vol_ccy":"555.075","vol_ccy_quote":"1487965.44787","confirm":1},{"ts":1790814960000,"open":"2680.56","high":"2682.67","low":"2680.49","close":"2682.15","volume":"7657.68","vol_ccy":"765.768","vol_ccy_quote":"2053369.29992","confirm":1},{"ts":1790815140000,"open":"2682.15","high":"2685.39","low":"2682.15","close":"2684","volume":"21200.14","vol_ccy":"2120.014","vol_ccy_quote":"5690003.8104","confirm":1},{"ts":1790815320000,"open":"2684.01","high":"2686.63","low":"2683.66","close":"2686.55","volume":"14963.75","vol_ccy":"1496.375","vol_ccy_quote":"4017866.71789","confirm":1},{"ts":1790815500000,"open":"2686.54","high":"2686.89","low":"2684.46","close":"2685.54","volume":"29282.31","vol_ccy":"2928.231","vol_ccy_quote":"7865503.63351","confirm":1},{"ts":1790815680000,"open":"2685.53","high":"2685.91","low":"2684.46","close":"2684.47","volume":"10862.59","vol_ccy":"1086.259","vol_ccy_quote":"2917131.44812","confirm":1},{"ts":1790815860000,"open":"2684.47","high":"2685.68","low":"2684","close":"2684","volume":"9039.79","vol_ccy":"903.979","vol_ccy_quote":"2427113.81179","confirm":1},{"ts":1790816040000,"open":"2684","high":"2685.08","low":"2682.69","close":"2684.5","volume":"14181.5","vol_ccy":"1418.15","vol_ccy_quote":"3805762.66269","confirm":1},{"ts":1790816220000,"open":"2684.5","high":"2685.37","low":"2683.59","close":"2683.59","volume":"8699.94","vol_ccy":"869.994","vol_ccy_quote":"2335559.21612","confirm":1},{"ts":1790816400000,"open":"2683.59","high":"2685.93","low":"2683.02","close":"2685.37","volume":"13245.14","vol_ccy":"1324.514","vol_ccy_quote":"3555538.60155","confirm":1},{"ts":1790816580000,"open":"2685.38","high":"2686.27","low":"2683.2","close":"2684.67","volume":"23620.03","vol_ccy":"2362.003","vol_ccy_quote":"6341076.5726","confirm":1},{"ts":1790816760000,"open":"2684.67","high":"2686.54","low":"2684.36","close":"2686.54","volume":"11241.1","vol_ccy":"1124.11","vol_ccy_quote":"3018551.65387","confirm":1},{"ts":1790816940000,"open":"2686.53","high":"2686.8","low":"2685","close":"2685.72","volume":"13798.97","vol_ccy":"1379.897","vol_ccy_quote":"3706303.33193","confirm":1},{"ts":1790817120000,"open":"2685.72","high":"2687.54","low":"2685.55","close":"2686.8","volume":"13023.65","vol_ccy":"1302.365","vol_ccy_quote":"3499440.56487","confirm":1},{"ts":1790817300000,"open":"2686.8","high":"2689.82","low":"2684.55","close":"2689.12","volume":"31635.56","vol_ccy":"3163.556","vol_ccy_quote":"8501249.14174","confirm":1},{"ts":1790817480000,"open":"2689.12","high":"2690.49","low":"2688.61","close":"2690.49","volume":"26997.73","vol_ccy":"2699.773","vol_ccy_quote":"7260775.45579","confirm":1},{"ts":1790817660000,"open":"2690.49","high":"2691","low":"2689.18","close":"2691","volume":"24647.28","vol_ccy":"2464.728","vol_ccy_quote":"6631150.32433","confirm":1},{"ts":1790817840000,"open":"2690.99","high":"2692.3","low":"2690.35","close":"2692.26","volume":"23586.53","vol_ccy":"2358.653","vol_ccy_quote":"6348678.0799","confirm":1},{"ts":1790818020000,"open":"2692.26","high":"2692.26","low":"2689.77","close":"2689.77","volume":"44691.14","vol_ccy":"4469.114","vol_ccy_quote":"12028832.95017","confirm":1},{"ts":1790818200000,"open":"2689.77","high":"2690","low":"2686.42","close":"2689.54","volume":"38218.98","vol_ccy":"3821.898","vol_ccy_quote":"10273324.76341","confirm":1},{"ts":1790818380000,"open":"2689.54","high":"2690","low":"2687.5","close":"2688.51","volume":"20382.42","vol_ccy":"2038.242","vol_ccy_quote":"5481071.41796","confirm":1},{"ts":1790818560000,"open":"2688.5","high":"2688.77","low":"2685.44","close":"2688.6","volume":"18580.71","vol_ccy":"1858.071","vol_ccy_quote":"4992361.41082","confirm":1},{"ts":1790818740000,"open":"2688.61","high":"2689.57","low":"2687.55","close":"2687.82","volume":"13982.92","vol_ccy":"1398.292","vol_ccy_quote":"3759493.38576","confirm":1},{"ts":1790818920000,"open":"2687.81","high":"2690.39","low":"2687.81","close":"2689.72","volume":"8925.44","vol_ccy":"892.544","vol_ccy_quote":"2400674.60951","confirm":1},{"ts":1790819100000,"open":"2689.72","high":"2690.12","low":"2687.55","close":"2687.85","volume":"23072.48","vol_ccy":"2307.248","vol_ccy_quote":"6202664.73489","confirm":1},{"ts":1790819280000,"open":"2687.85","high":"2690.12","low":"2687.52","close":"2689.87","volume":"19801.32","vol_ccy":"1980.132","vol_ccy_quote":"5323786.91304","confirm":1},{"ts":1790819460000,"open":"2689.87","high":"2690.12","low":"2687.04","close":"2689.34","volume":"19846.03","vol_ccy":"1984.603","vol_ccy_quote":"5336166.9859","confirm":1},{"ts":1790819640000,"open":"2689.34","high":"2691","low":"2688.26","close":"2690.1","volume":"13563.16","vol_ccy":"1356.316","vol_ccy_quote":"3647860.18701","confirm":1},{"ts":1790819820000,"open":"2690.1","high":"2690.11","low":"2688.25","close":"2688.51","volume":"6409.22","vol_ccy":"640.922","vol_ccy_quote":"1723386.38461","confirm":1},{"ts":1790820000000,"open":"2688.51","high":"2691","low":"2688.1","close":"2688.66","volume":"20475.98","vol_ccy":"2047.598","vol_ccy_quote":"5506980.11952","confirm":1},{"ts":1790820180000,"open":"2688.68","high":"2691.2","low":"2687.55","close":"2689.44","volume":"22306.78","vol_ccy":"2230.678","vol_ccy_quote":"5998599.22127","confirm":1},{"ts":1790820360000,"open":"2689.44","high":"2692.6","low":"2687.85","close":"2692.04","volume":"22263.39","vol_ccy":"2226.339","vol_ccy_quote":"5990508.78614","confirm":1},{"ts":1790820540000,"open":"2692.04","high":"2693.48","low":"2691.63","close":"2693.09","volume":"28862.18","vol_ccy":"2886.218","vol_ccy_quote":"7770971.41963","confirm":1},{"ts":1790820720000,"open":"2693.1","high":"2693.58","low":"2689.85","close":"2689.85","volume":"41497.7","vol_ccy":"4149.77","vol_ccy_quote":"11171693.01229","confirm":1},{"ts":1790820900000,"open":"2689.85","high":"2690.25","low":"2688.84","close":"2688.85","volume":"20445.5","vol_ccy":"2044.55","vol_ccy_quote":"5498619.10765","confirm":1},{"ts":1790821080000,"open":"2688.85","high":"2688.87","low":"2683.67","close":"2685.18","volume":"77109.62","vol_ccy":"7710.962","vol_ccy_quote":"20712329.73229","confirm":1},{"ts":1790821260000,"open":"2685.18","high":"2687.5","low":"2683.23","close":"2686.58","volume":"37365.12","vol_ccy":"3736.512","vol_ccy_quote":"10032860.07218","confirm":1},{"ts":1790821440000,"open":"2686.58","high":"2687.6","low":"2683.49","close":"2683.88","volume":"17736.21","vol_ccy":"1773.621","vol_ccy_quote":"4762223.29631","confirm":1},{"ts":1790821620000,"open":"2683.88","high":"2687.92","low":"2682.86","close":"2687.91","volume":"29517.39","vol_ccy":"2951.739","vol_ccy_quote":"7924091.20719","confirm":1},{"ts":1790821800000,"open":"2687.91","high":"2690.35","low":"2687.23","close":"2690","volume":"28475.8","vol_ccy":"2847.58","vol_ccy_quote":"7656990.90239","confirm":1},{"ts":1790821980000,"open":"2690","high":"2690.19","low":"2687.82","close":"2688.11","volume":"21219.61","vol_ccy":"2121.961","vol_ccy_quote":"5705376.68432","confirm":1},{"ts":1790822160000,"open":"2688.1","high":"2688.11","low":"2684.45","close":"2685.14","volume":"23279.44","vol_ccy":"2327.944","vol_ccy_quote":"6252795.09763","confirm":1},{"ts":1790822340000,"open":"2685.14","high":"2686.06","low":"2684.59","close":"2685.47","volume":"30185.37","vol_ccy":"3018.537","vol_ccy_quote":"8105457.24514","confirm":1},{"ts":1790822520000,"open":"2685.46","high":"2686.36","low":"2684.86","close":"2684.87","volume":"18503.17","vol_ccy":"1850.317","vol_ccy_quote":"4968855.1485","confirm":1},{"ts":1790822700000,"open":"2684.87","high":"2684.87","low":"2683.85","close":"2684.01","volume":"25245.74","vol_ccy":"2524.574","vol_ccy_quote":"6776434.87928","confirm":1},{"ts":1790822880000,"open":"2684","high":"2684.57","low":"2683.4","close":"2684","volume":"32585.52","vol_ccy":"3258.552","vol_ccy_quote":"8745396.42196","confirm":1},{"ts":1790823060000,"open":"2684.01","high":"2686.34","low":"2683.5","close":"2685.96","volume":"19757.38","vol_ccy":"1975.738","vol_ccy_quote":"5305017.43136","confirm":1},{"ts":1790823240000,"open":"2685.96","high":"2687.14","low":"2685.59","close":"2687.14","volume":"21657.22","vol_ccy":"2165.722","vol_ccy_quote":"5818120.91972","confirm":1},{"ts":1790823420000,"open":"2687.14","high":"2687.19","low":"2686","close":"2686.11","volume":"11732.15","vol_ccy":"1173.215","vol_ccy_quote":"3152275.56611","confirm":1},{"ts":1790823600000,"open":"2686.1","high":"2688.35","low":"2686.1","close":"2687.84","volume":"30210.58","vol_ccy":"3021.058","vol_ccy_quote":"8118628.65991","confirm":1},{"ts":1790823780000,"open":"2687.84","high":"2687.99","low":"2684.76","close":"2685.14","volume":"12183.36","vol_ccy":"1218.336","vol_ccy_quote":"3271989.98162","confirm":1},{"ts":1790823960000,"open":"2685.14","high":"2685.86","low":"2683.89","close":"2685.66","volume":"16910.63","vol_ccy":"1691.063","vol_ccy_quote":"4540444.28677","confirm":1},{"ts":1790824140000,"open":"2685.66","high":"2688.01","low":"2685.6","close":"2687.64","volume":"11080.39","vol_ccy":"1108.039","vol_ccy_quote":"2977229.21343","confirm":1},{"ts":1790824320000,"open":"2687.63","high":"2687.63","low":"2686.73","close":"2687.21","volume":"7606.69","vol_ccy":"760.669","vol_ccy_quote":"2044068.91772","confirm":1},{"ts":1790824500000,"open":"2687.22","high":"2688.71","low":"2687.21","close":"2687.28","volume":"18760.06","vol_ccy":"1876.006","vol_ccy_quote":"5042725.32257","confirm":1},{"ts":1790824680000,"open":"2687.27","high":"2687.27","low":"2685.2","close":"2685.2","volume":"9330.2","vol_ccy":"933.02","vol_ccy_quote":"2506553.59075","confirm":1},{"ts":1790824860000,"open":"2685.2","high":"2685.86","low":"2684.13","close":"2685.73","volume":"11576.4","vol_ccy":"1157.64","vol_ccy_quote":"3108110.01661","confirm":1},{"ts":1790825040000,"open":"2685.73","high":"2686.79","low":"2684.86","close":"2686.79","volume":"7385.5","vol_ccy":"738.55","vol_ccy_quote":"1983297.7485","confirm":1},{"ts":1790825220000,"open":"2686.79","high":"2687.18","low":"2686","close":"2686.5","volume":"8886.1","vol_ccy":"888.61","vol_ccy_quote":"2387451.44652","confirm":1},{"ts":1790825400000,"open":"2686.5","high":"2686.51","low":"2684.65","close":"2686.25","volume":"17275.82","vol_ccy":"1727.582","vol_ccy_quote":"4639710.73079","confirm":1},{"ts":1790825580000,"open":"2686.25","high":"2688","low":"2686.25","close":"2687.75","volume":"8409.75","vol_ccy":"840.975","vol_ccy_quote":"2260094.47671","confirm":1},{"ts":1790825760000,"open":"2687.75","high":"2690","low":"2687.61","close":"2689.46","volume":"16256.25","vol_ccy":"1625.625","vol_ccy_quote":"4371607.30632","confirm":1},{"ts":1790825940000,"open":"2689.46","high":"2690.9","low":"2689.46","close":"2690.43","volume":"18201.87","vol_ccy":"1820.187","vol_ccy_quote":"4896430.70433","confirm":1},{"ts":1790826120000,"open":"2690.43","high":"2692.7","low":"2690.43","close":"2691.25","volume":"42041.72","vol_ccy":"4204.172","vol_ccy_quote":"11316690.16437","confirm":1},{"ts":1790826300000,"open":"2691.25","high":"2691.77","low":"2689.53","close":"2689.61","volume":"16389.97","vol_ccy":"1638.997","vol_ccy_quote":"4409492.68176","confirm":1},{"ts":1790826480000,"open":"2689.6","high":"2691.7","low":"2688.8","close":"2691.69","volume":"16479.55","vol_ccy":"1647.955","vol_ccy_quote":"4432745.96763","confirm":1},{"ts":1790826660000,"open":"2691.7","high":"2693","low":"2691.1","close":"2692.94","volume":"27965.15","vol_ccy":"2796.515","vol_ccy_quote":"7529546.19751","confirm":1},{"ts":1790826840000,"open":"2692.94","high":"2695","low":"2691.81","close":"2694.99","volume":"63399.97","vol_ccy":"6339.997","vol_ccy_quote":"17078138.48184","confirm":1},{"ts":1790827020000,"open":"2694.99","high":"2695.78","low":"2694.48","close":"2695.1","volume":"36325.93","vol_ccy":"3632.593","vol_ccy_quote":"9790374.37359","confirm":1},{"ts":1790827200000,"open":"2695.1","high":"2697.77","low":"2694.8","close":"2696.19","volume":"74455.54","vol_ccy":"7445.554","vol_ccy_quote":"20076008.78543","confirm":1},{"ts":1790827380000,"open":"2696.18","high":"2697","low":"2695.88","close":"2696.57","volume":"49207.56","vol_ccy":"4920.756","vol_ccy_quote":"13268650.49715","confirm":1},{"ts":1790827560000,"open":"2696.58","high":"2697.88","low":"2694.71","close":"2694.99","volume":"47038.03","vol_ccy":"4703.803","vol_ccy_quote":"12684072.8948","confirm":1},{"ts":1790827740000,"open":"2695","high":"2698.55","low":"2695","close":"2697.34","volume":"50776.53","vol_ccy":"5077.653","vol_ccy_quote":"13696920.61112","confirm":1},{"ts":1790827920000,"open":"2697.34","high":"2698.98","low":"2697.04","close":"2698.5","volume":"39408.99","vol_ccy":"3940.899","vol_ccy_quote":"10633710.43352","confirm":1},{"ts":1790828100000,"open":"2698.5","high":"2698.67","low":"2696","close":"2696.89","volume":"52743.61","vol_ccy":"5274.361","vol_ccy_quote":"14229776.12699","confirm":1},{"ts":1790828280000,"open":"2696.89","high":"2697","low":"2695.48","close":"2696.16","volume":"26629.19","vol_ccy":"2662.919","vol_ccy_quote":"7179993.65802","confirm":1},{"ts":1790828460000,"open":"2696.15","high":"2697.3","low":"2695.99","close":"2696.78","volume":"22749.54","vol_ccy":"2274.954","vol_ccy_quote":"6135321.61917","confirm":1},{"ts":1790828640000,"open":"2696.79","high":"2697.17","low":"2695.67","close":"2696.33","volume":"16883.98","vol_ccy":"1688.398","vol_ccy_quote":"4552338.39787","confirm":1},{"ts":1790828820000,"open":"2696.32","high":"2697.1","low":"2696.32","close":"2696.87","volume":"9908.61","vol_ccy":"990.861","vol_ccy_quote":"2672196.37399","confirm":1},{"ts":1790829000000,"open":"2696.86","high":"2697.55","low":"2692.56","close":"2692.79","volume":"45209.11","vol_ccy":"4520.911","vol_ccy_quote":"12184365.52736","confirm":1},{"ts":1790829180000,"open":"2692.8","high":"2693.51","low":"2692.28","close":"2692.98","volume":"19932.49","vol_ccy":"1993.249","vol_ccy_quote":"5367688.56363","confirm":1},{"ts":1790829360000,"open":"2692.97","high":"2695.44","low":"2692.97","close":"2695.03","volume":"35064.35","vol_ccy":"3506.435","vol_ccy_quote":"9448772.78054","confirm":1},{"ts":1790829540000,"open":"2695.02","high":"2696.72","low":"2694.91","close":"2696.63","volume":"25946.02","vol_ccy":"2594.602","vol_ccy_quote":"6995198.93385","confirm":1},{"ts":1790829720000,"open":"2696.64","high":"2698.15","low":"2696.52","close":"2698.15","volume":"24701.48","vol_ccy":"2470.148","vol_ccy_quote":"6662525.62594","confirm":1},{"ts":1790829900000,"open":"2698.14","high":"2711.42","low":"2697.89","close":"2705.53","volume":"342408.63","vol_ccy":"34240.863","vol_ccy_quote":"92641717.74261","confirm":1},{"ts":1790830080000,"open":"2705.53","high":"2709.62","low":"2705.5","close":"2708.82","volume":"68575.05","vol_ccy":"6857.505","vol_ccy_quote":"18567114.60171","confirm":1},{"ts":1790830260000,"open":"2708.81","high":"2711","low":"2706.32","close":"2706.33","volume":"91632.6","vol_ccy":"9163.26","vol_ccy_quote":"24824075.24918","confirm":1},{"ts":1790830440000,"open":"2706.32","high":"2707.67","low":"2703.76","close":"2704.09","volume":"110240.51","vol_ccy":"11024.051","vol_ccy_quote":"29825903.32245","confirm":1},{"ts":1790830620000,"open":"2704.09","high":"2706.69","low":"2704","close":"2706.69","volume":"34638.71","vol_ccy":"3463.871","vol_ccy_quote":"9371014.30528","confirm":1},{"ts":1790830800000,"open":"2706.69","high":"2708","low":"2704.09","close":"2705.02","volume":"41568.78","vol_ccy":"4156.878","vol_ccy_quote":"11247688.35652","confirm":1},{"ts":1790830980000,"open":"2705.01","high":"2711.39","low":"2705.01","close":"2709.47","volume":"66795.38","vol_ccy":"6679.538","vol_ccy_quote":"18094665.39291","confirm":1},{"ts":1790831160000,"open":"2709.46","high":"2712.89","low":"2708","close":"2709.37","volume":"75569.69","vol_ccy":"7556.969","vol_ccy_quote":"20485021.26096","confirm":1},{"ts":1790831340000,"open":"2709.37","high":"2711.45","low":"2708.82","close":"2711.39","volume":"43779.08","vol_ccy":"4377.908","vol_ccy_quote":"11866091.72447","confirm":1},{"ts":1790831520000,"open":"2711.39","high":"2712.38","low":"2710.6","close":"2712.16","volume":"40451.5","vol_ccy":"4045.15","vol_ccy_quote":"10968861.81993","confirm":1},{"ts":1790831700000,"open":"2712.15","high":"2713.6","low":"2711.65","close":"2712.8","volume":"57007.27","vol_ccy":"5700.727","vol_ccy_quote":"15465226.83182","confirm":1},{"ts":1790831880000,"open":"2712.8","high":"2714.3","low":"2712.27","close":"2714.2","volume":"40642.38","vol_ccy":"4064.238","vol_ccy_quote":"11027764.29436","confirm":1},{"ts":1790832060000,"open":"2714.19","high":"2714.97","low":"2711.88","close":"2712.17","volume":"48373.18","vol_ccy":"4837.318","vol_ccy_quote":"13127975.04364","confirm":1},{"ts":1790832240000,"open":"2712.16","high":"2713.26","low":"2710.99","close":"2712","volume":"39470.12","vol_ccy":"3947.012","vol_ccy_quote":"10703718.50123","confirm":1},{"ts":1790832420000,"open":"2711.99","high":"2713.57","low":"2711.8","close":"2713.37","volume":"25419.41","vol_ccy":"2541.941","vol_ccy_quote":"6895563.85977","confirm":1},{"ts":1790832600000,"open":"2713.37","high":"2714.53","low":"2712.19","close":"2713.39","volume":"26175.2","vol_ccy":"2617.52","vol_ccy_quote":"7102482.28017","confirm":1},{"ts":1790832780000,"open":"2713.39","high":"2715.45","low":"2713","close":"2715.26","volume":"44507.19","vol_ccy":"4450.719","vol_ccy_quote":"12082142.74541","confirm":1},{"ts":1790832960000,"open":"2715.25","high":"2716.24","low":"2714.07","close":"2716.24","volume":"66083.64","vol_ccy":"6608.364","vol_ccy_quote":"17944402.55908","confirm":1},{"ts":1790833140000,"open":"2716.23","high":"2718.98","low":"2715.74","close":"2715.74","volume":"116363.28","vol_ccy":"11636.328","vol_ccy_quote":"31620361.1467","confirm":1},{"ts":1790833320000,"open":"2715.74","high":"2715.75","low":"2713.6","close":"2713.77","volume":"53027.88","vol_ccy":"5302.788","vol_ccy_quote":"14394761.45287","confirm":1},{"ts":1790833500000,"open":"2713.77","high":"2714.59","low":"2713.76","close":"2713.76","volume":"42796.4","vol_ccy":"4279.64","vol_ccy_quote":"11614773.5614","confirm":1},{"ts":1790833680000,"open":"2713.76","high":"2717.6","low":"2713.76","close":"2716.46","volume":"94768.18","vol_ccy":"9476.818","vol_ccy_quote":"25730965.05712","confirm":1},{"ts":1790833860000,"open":"2716.45","high":"2717.5","low":"2715.83","close":"2717.5","volume":"39911.81","vol_ccy":"3991.181","vol_ccy_quote":"10842948.7801","confirm":1},{"ts":1790834040000,"open":"2717.5","high":"2718.77","low":"2716","close":"2716","volume":"43071.01","vol_ccy":"4307.101","vol_ccy_quote":"11705466.41675","confirm":1},{"ts":1790834220000,"open":"2716","high":"2716.81","low":"2715.71","close":"2716.81","volume":"30607.98","vol_ccy":"3060.798","vol_ccy_quote":"8313449.62185","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2716.85","low":"2714.25","close":"2715.23","volume":"51461.55","vol_ccy":"5146.155","vol_ccy_quote":"13975872.85182","confirm":1},{"ts":1790834580000,"open":"2715.24","high":"2716.45","low":"2714.99","close":"2715.4","volume":"56493.53","vol_ccy":"5649.353","vol_ccy_quote":"15341179.27103","confirm":1},{"ts":1790834760000,"open":"2715.39","high":"2715.4","low":"2713.43","close":"2713.99","volume":"35109.38","vol_ccy":"3510.938","vol_ccy_quote":"9529441.13179","confirm":1},{"ts":1790834940000,"open":"2713.99","high":"2717.01","low":"2713.99","close":"2717.01","volume":"30327.92","vol_ccy":"3032.792","vol_ccy_quote":"8235228.1908","confirm":1},{"ts":1790835120000,"open":"2717","high":"2720.23","low":"2717","close":"2720.23","volume":"108540.71","vol_ccy":"10854.071","vol_ccy_quote":"29513462.79507","confirm":1},{"ts":1790835300000,"open":"2720.22","high":"2720.22","low":"2716.9","close":"2716.9","volume":"39020.86","vol_ccy":"3902.086","vol_ccy_quote":"10607186.44563","confirm":1},{"ts":1790835480000,"open":"2716.91","high":"2717.16","low":"2715.72","close":"2715.9","volume":"42258.6","vol_ccy":"4225.86","vol_ccy_quote":"11478030.96898","confirm":1},{"ts":1790835660000,"open":"2715.9","high":"2718.01","low":"2714.78","close":"2716.58","volume":"91139.63","vol_ccy":"9113.963","vol_ccy_quote":"24753828.88108","confirm":1},{"ts":1790835840000,"open":"2716.58","high":"2720.91","low":"2716.3","close":"2718.21","volume":"57115.32","vol_ccy":"5711.532","vol_ccy_quote":"15527965.57333","confirm":1},{"ts":1790836020000,"open":"2718.2","high":"2720.99","low":"2718","close":"2720.49","volume":"37328.21","vol_ccy":"3732.821","vol_ccy_quote":"10151754.89521","confirm":1},{"ts":1790836200000,"open":"2720.48","high":"2720.74","low":"2713.19","close":"2713.36","volume":"66608.91","vol_ccy":"6660.891","vol_ccy_quote":"18098570.00297","confirm":1},{"ts":1790836380000,"open":"2713.31","high":"2718.3","low":"2713.16","close":"2717.26","volume":"53363.53","vol_ccy":"5336.353","vol_ccy_quote":"14490225.67844","confirm":1},{"ts":1790836560000,"open":"2717.26","high":"2717.27","low":"2713.93","close":"2714.82","volume":"46897.5","vol_ccy":"4689.75","vol_ccy_quote":"12734210.39168","confirm":1},{"ts":1790836740000,"open":"2714.81","high":"2714.81","low":"2711.2","close":"2711.55","volume":"61208.46","vol_ccy":"6120.846","vol_ccy_quote":"16604925.84268","confirm":1},{"ts":1790836920000,"open":"2711.55","high":"2713.52","low":"2710.42","close":"2713.51","volume":"41171.18","vol_ccy":"4117.118","vol_ccy_quote":"11165959.30083","confirm":1},{"ts":1790837100000,"open":"2713.51","high":"2715.33","low":"2713","close":"2715.33","volume":"47254.24","vol_ccy":"4725.424","vol_ccy_quote":"12823812.80133","confirm":1},{"ts":1790837280000,"open":"2715.32","high":"2715.64","low":"2713.18","close":"2714.18","volume":"24648.28","vol_ccy":"2464.828","vol_ccy_quote":"6690908.85545","confirm":1},{"ts":1790837460000,"open":"2714.18","high":"2716.88","low":"2714.17","close":"2716.34","volume":"22904.94","vol_ccy":"2290.494","vol_ccy_quote":"6220762.1399","confirm":1},{"ts":1790837640000,"open":"2716.34","high":"2716.34","low":"2715.42","close":"2715.42","volume":"15477.72","vol_ccy":"1547.772","vol_ccy_quote":"4203582.53599","confirm":1},{"ts":1790837820000,"open":"2715.43","high":"2716","low":"2713.98","close":"2714.01","volume":"15946.28","vol_ccy":"1594.628","vol_ccy_quote":"4329612.72439","confirm":1},{"ts":1790838000000,"open":"2714.02","high":"2714.48","low":"2711.21","close":"2712","volume":"32557.9","vol_ccy":"3255.79","vol_ccy_quote":"8832445.46634","confirm":1},{"ts":1790838180000,"open":"2711.99","high":"2714.15","low":"2710.9","close":"2714.15","volume":"51783.25","vol_ccy":"5178.325","vol_ccy_quote":"14046889.60186","confirm":1},{"ts":1790838360000,"open":"2714.15","high":"2717.2","low":"2713.32","close":"2717.2","volume":"33830.07","vol_ccy":"3383.007","vol_ccy_quote":"9185356.13076","confirm":1},{"ts":1790838540000,"open":"2717.2","high":"2719.89","low":"2715.73","close":"2715.74","volume":"47224.82","vol_ccy":"4722.482","vol_ccy_quote":"12838160.31302","confirm":1},{"ts":1790838720000,"open":"2715.73","high":"2716.2","low":"2711.11","close":"2711.11","volume":"57441.21","vol_ccy":"5744.121","vol_ccy_quote":"15584287.83902","confirm":1},{"ts":1790838900000,"open":"2711.11","high":"2713.35","low":"2706.72","close":"2707.3","volume":"80559.22","vol_ccy":"8055.922","vol_ccy_quote":"21831932.47128","confirm":1},{"ts":1790839080000,"open":"2707.3","high":"2709.41","low":"2696.33","close":"2697.14","volume":"247295.51","vol_ccy":"24729.551","vol_ccy_quote":"66837101.35777","confirm":1},{"ts":1790839260000,"open":"2697.13","high":"2697.14","low":"2690","close":"2691","volume":"387436.85","vol_ccy":"38743.685","vol_ccy_quote":"104333232.35166","confirm":1},{"ts":1790839440000,"open":"2691.01","high":"2691.24","low":"2680.44","close":"2682.32","volume":"388814.52","vol_ccy":"38881.452","vol_ccy_quote":"104419407.76667","confirm":1},{"ts":1790839620000,"open":"2682.31","high":"2682.5","low":"2679.8","close":"2681.39","volume":"186713.76","vol_ccy":"18671.376","vol_ccy_quote":"50057152.8472","confirm":1},{"ts":1790839800000,"open":"2681.38","high":"2688.87","low":"2680.39","close":"2687.58","volume":"162966.13","vol_ccy":"16296.613","vol_ccy_quote":"43761020.81119","confirm":1},{"ts":1790839980000,"open":"2687.58","high":"2692.79","low":"2687.58","close":"2689.13","volume":"125125.06","vol_ccy":"12512.506","vol_ccy_quote":"33667898.40041","confirm":1},{"ts":1790840160000,"open":"2689.14","high":"2690","low":"2684.27","close":"2685.07","volume":"99234.81","vol_ccy":"9923.481","vol_ccy_quote":"26666606.38411","confirm":1},{"ts":1790840340000,"open":"2685.07","high":"2686.94","low":"2678.2","close":"2681.57","volume":"126345.77","vol_ccy":"12634.577","vol_ccy_quote":"33876751.69006","confirm":1},{"ts":1790840520000,"open":"2681.57","high":"2684.59","low":"2680.41","close":"2680.89","volume":"58377.59","vol_ccy":"5837.759","vol_ccy_quote":"15658064.20239","confirm":1},{"ts":1790840700000,"open":"2680.89","high":"2684.55","low":"2678.57","close":"2684.38","volume":"98437.83","vol_ccy":"9843.783","vol_ccy_quote":"26397048.68342","confirm":1},{"ts":1790840880000,"open":"2684.38","high":"2685.81","low":"2681.37","close":"2682.82","volume":"63870.97","vol_ccy":"6387.097","vol_ccy_quote":"17137217.21861","confirm":1},{"ts":1790841060000,"open":"2682.83","high":"2684.54","low":"2680.33","close":"2681.07","volume":"43460.5","vol_ccy":"4346.05","vol_ccy_quote":"11654962.6182","confirm":1},{"ts":1790841240000,"open":"2681.07","high":"2682.75","low":"2679.96","close":"2681.04","volume":"54473.9","vol_ccy":"5447.39","vol_ccy_quote":"14604794.00283","confirm":1},{"ts":1790841420000,"open":"2681.04","high":"2681.04","low":"2673.46","close":"2676","volume":"163646.02","vol_ccy":"16364.602","vol_ccy_quote":"43794298.00344","confirm":1},{"ts":1790841600000,"open":"2676","high":"2679.28","low":"2674.14","close":"2676.77","volume":"143099.27","vol_ccy":"14309.927","vol_ccy_quote":"38294018.66055","confirm":1},{"ts":1790841780000,"open":"2676.77","high":"2679.87","low":"2675.63","close":"2675.63","volume":"56578.95","vol_ccy":"5657.895","vol_ccy_quote":"15154321.29778","confirm":1},{"ts":1790841960000,"open":"2675.63","high":"2677","low":"2673.6","close":"2674.02","volume":"78845.43","vol_ccy":"7884.543","vol_ccy_quote":"21096566.16371","confirm":1},{"ts":1790842140000,"open":"2674.02","high":"2678.22","low":"2673.12","close":"2676.61","volume":"82037.23","vol_ccy":"8203.723","vol_ccy_quote":"21952988.06328","confirm":1},{"ts":1790842320000,"open":"2676.61","high":"2677.73","low":"2675.26","close":"2675.98","volume":"46105.76","vol_ccy":"4610.576","vol_ccy_quote":"12340215.29782","confirm":1},{"ts":1790842500000,"open":"2675.98","high":"2679.05","low":"2675.02","close":"2678.02","volume":"70041.85","vol_ccy":"7004.185","vol_ccy_quote":"18749259.41448","confirm":1},{"ts":1790842680000,"open":"2678.02","high":"2679.56","low":"2674.84","close":"2674.85","volume":"88711.86","vol_ccy":"8871.186","vol_ccy_quote":"23750766.58116","confirm":1},{"ts":1790842860000,"open":"2674.84","high":"2679.6","low":"2674.71","close":"2679.42","volume":"48016.21","vol_ccy":"4801.621","vol_ccy_quote":"12855777.76196","confirm":1},{"ts":1790843040000,"open":"2679.43","high":"2681.77","low":"2678.23","close":"2681.77","volume":"54741.78","vol_ccy":"5474.178","vol_ccy_quote":"14671318.51614","confirm":1},{"ts":1790843220000,"open":"2681.77","high":"2681.91","low":"2679.39","close":"2679.4","volume":"25912.08","vol_ccy":"2591.208","vol_ccy_quote":"6945974.51213","confirm":1},{"ts":1790843400000,"open":"2679.39","high":"2679.39","low":"2672.01","close":"2672.59","volume":"85681.39","vol_ccy":"8568.139","vol_ccy_quote":"22923738.23654","confirm":1},{"ts":1790843580000,"open":"2672.6","high":"2676.97","low":"2672","close":"2674.39","volume":"71650.4","vol_ccy":"7165.04","vol_ccy_quote":"19163461.47606","confirm":1},{"ts":1790843760000,"open":"2674.39","high":"2680.51","low":"2674.39","close":"2680.14","volume":"54576.05","vol_ccy":"5457.605","vol_ccy_quote":"14616971.65557","confirm":1},{"ts":1790843940000,"open":"2680.15","high":"2683.73","low":"2680.14","close":"2683.72","volume":"133462.55","vol_ccy":"13346.255","vol_ccy_quote":"35799977.42206","confirm":1},{"ts":1790844120000,"open":"2683.73","high":"2684.77","low":"2681.86","close":"2681.87","volume":"47098.63","vol_ccy":"4709.863","vol_ccy_quote":"12638850.27943","confirm":1},{"ts":1790844300000,"open":"2681.86","high":"2683.31","low":"2680.4","close":"2682.74","volume":"30241.33","vol_ccy":"3024.133","vol_ccy_quote":"8109938.05853","confirm":1},{"ts":1790844480000,"open":"2682.74","high":"2683.69","low":"2682.42","close":"2682.68","volume":"25811.63","vol_ccy":"2581.163","vol_ccy_quote":"6925718.36604","confirm":1},{"ts":1790844660000,"open":"2682.67","high":"2684.55","low":"2681.4","close":"2681.42","volume":"28675.54","vol_ccy":"2867.554","vol_ccy_quote":"7694687.45596","confirm":1},{"ts":1790844840000,"open":"2681.41","high":"2688.83","low":"2681.41","close":"2686.28","volume":"98600.17","vol_ccy":"9860.017","vol_ccy_quote":"26487879.48231","confirm":1},{"ts":1790845020000,"open":"2686.28","high":"2686.45","low":"2685.15","close":"2685.99","volume":"26352.14","vol_ccy":"2635.214","vol_ccy_quote":"7077642.07853","confirm":1},{"ts":1790845200000,"open":"2685.99","high":"2687.52","low":"2684.87","close":"2685.37","volume":"39900.7","vol_ccy":"3990.07","vol_ccy_quote":"10717329.75703","confirm":1},{"ts":1790845380000,"open":"2685.36","high":"2686.9","low":"2684.9","close":"2686.72","volume":"16107.91","vol_ccy":"1610.791","vol_ccy_quote":"4326408.39342","confirm":1},{"ts":1790845560000,"open":"2686.71","high":"2687.98","low":"2686.71","close":"2687.77","volume":"35007.61","vol_ccy":"3500.761","vol_ccy_quote":"9408130.26909","confirm":1},{"ts":1790845740000,"open":"2687.78","high":"2691.52","low":"2687.77","close":"2688.75","volume":"66144.05","vol_ccy":"6614.405","vol_ccy_quote":"17788011.99089","confirm":1},{"ts":1790845920000,"open":"2688.76","high":"2689.78","low":"2687.62","close":"2688.83","volume":"30752.04","vol_ccy":"3075.204","vol_ccy_quote":"8268561.16064","confirm":1},{"ts":1790846100000,"open":"2688.83","high":"2689.24","low":"2686.59","close":"2687.17","volume":"25417.25","vol_ccy":"2541.725","vol_ccy_quote":"6831223.79143","confirm":1},{"ts":1790846280000,"open":"2687.18","high":"2689.76","low":"2687.18","close":"2689.19","volume":"22893.75","vol_ccy":"2289.375","vol_ccy_quote":"6155765.21952","confirm":1},{"ts":1790846460000,"open":"2689.19","high":"2691.88","low":"2688.85","close":"2689.65","volume":"32490.31","vol_ccy":"3249.031","vol_ccy_quote":"8741766.53885","confirm":1},{"ts":1790846640000,"open":"2689.65","high":"2691.27","low":"2689.65","close":"2691.03","volume":"27004.65","vol_ccy":"2700.465","vol_ccy_quote":"7266440.20404","confirm":1},{"ts":1790846820000,"open":"2691.01","high":"2692.88","low":"2690","close":"2692.83","volume":"32454.99","vol_ccy":"3245.499","vol_ccy_quote":"8735813.08217","confirm":1},{"ts":1790847000000,"open":"2692.84","high":"2697.81","low":"2692.83","close":"2697.01","volume":"104156.25","vol_ccy":"10415.625","vol_ccy_quote":"28074357.06022","confirm":1},{"ts":1790847180000,"open":"2697.01","high":"2697.34","low":"2694","close":"2695.54","volume":"47688","vol_ccy":"4768.8","vol_ccy_quote":"12854378.27095","confirm":1},{"ts":1790847360000,"open":"2695.54","high":"2696","low":"2694.08","close":"2695.58","volume":"43373.08","vol_ccy":"4337.308","vol_ccy_quote":"11688661.99443","confirm":1},{"ts":1790847540000,"open":"2695.58","high":"2695.58","low":"2693.89","close":"2694.53","volume":"29489.7","vol_ccy":"2948.97","vol_ccy_quote":"7946449.08465","confirm":1},{"ts":1790847720000,"open":"2694.54","high":"2694.99","low":"2693.26","close":"2694.98","volume":"20659.17","vol_ccy":"2065.917","vol_ccy_quote":"5565686.80652","confirm":1},{"ts":1790847900000,"open":"2694.99","high":"2694.99","low":"2693.47","close":"2694.17","volume":"40267.92","vol_ccy":"4026.792","vol_ccy_quote":"10848344.4624","confirm":1},{"ts":1790848080000,"open":"2694.16","high":"2694.84","low":"2691.51","close":"2693.77","volume":"38507.19","vol_ccy":"3850.719","vol_ccy_quote":"10370475.93165","confirm":1},{"ts":1790848260000,"open":"2693.78","high":"2693.78","low":"2690.02","close":"2690.99","volume":"40663.76","vol_ccy":"4066.376","vol_ccy_quote":"10943922.0062","confirm":1},{"ts":1790848440000,"open":"2690.99","high":"2691","low":"2687.79","close":"2688.06","volume":"45342.73","vol_ccy":"4534.273","vol_ccy_quote":"12193905.74136","confirm":1},{"ts":1790848620000,"open":"2688.05","high":"2690.6","low":"2687.89","close":"2690","volume":"19472.53","vol_ccy":"1947.253","vol_ccy_quote":"5236849.34932","confirm":1},{"ts":1790848800000,"open":"2689.99","high":"2691","low":"2679.27","close":"2680.96","volume":"127844.23","vol_ccy":"12784.423","vol_ccy_quote":"34308968.6418","confirm":1},{"ts":1790848980000,"open":"2680.96","high":"2683.07","low":"2675.01","close":"2678.07","volume":"137153.11","vol_ccy":"13715.311","vol_ccy_quote":"36735337.378","confirm":1},{"ts":1790849160000,"open":"2678.07","high":"2686.25","low":"2676.65","close":"2686.24","volume":"94515.21","vol_ccy":"9451.521","vol_ccy_quote":"25332252.75774","confirm":1},{"ts":1790849340000,"open":"2686.24","high":"2687.24","low":"2684.33","close":"2685.84","volume":"45177.11","vol_ccy":"4517.711","vol_ccy_quote":"12135368.59772","confirm":1},{"ts":1790849520000,"open":"2685.85","high":"2686.31","low":"2684.61","close":"2685.65","volume":"22368.26","vol_ccy":"2236.826","vol_ccy_quote":"6007000.14052","confirm":1},{"ts":1790849700000,"open":"2685.65","high":"2685.65","low":"2681.43","close":"2684.64","volume":"39025.83","vol_ccy":"3902.583","vol_ccy_quote":"10471899.13932","confirm":1},{"ts":1790849880000,"open":"2684.64","high":"2688.78","low":"2684.63","close":"2687.62","volume":"28416.18","vol_ccy":"2841.618","vol_ccy_quote":"7635209.49615","confirm":1},{"ts":1790850060000,"open":"2687.62","high":"2689.23","low":"2686.72","close":"2687.61","volume":"41676.86","vol_ccy":"4167.686","vol_ccy_quote":"11202209.81615","confirm":1},{"ts":1790850240000,"open":"2687.62","high":"2687.62","low":"2685.36","close":"2685.58","volume":"16525.74","vol_ccy":"1652.574","vol_ccy_quote":"4439115.27942","confirm":1},{"ts":1790850420000,"open":"2685.58","high":"2687.02","low":"2683.36","close":"2686.88","volume":"22192.02","vol_ccy":"2219.202","vol_ccy_quote":"5958973.68284","confirm":1},{"ts":1790850600000,"open":"2686.88","high":"2691.9","low":"2686.88","close":"2691.25","volume":"42985.45","vol_ccy":"4298.545","vol_ccy_quote":"11564777.19806","confirm":1},{"ts":1790850780000,"open":"2691.26","high":"2691.85","low":"2690.41","close":"2691.49","volume":"19737.12","vol_ccy":"1973.712","vol_ccy_quote":"5311394.38824","confirm":1},{"ts":1790850960000,"open":"2691.49","high":"2692.19","low":"2691","close":"2691.3","volume":"15779.66","vol_ccy":"1577.966","vol_ccy_quote":"4247258.53338","confirm":1},{"ts":1790851140000,"open":"2691.31","high":"2691.8","low":"2690.21","close":"2691.21","volume":"17616.49","vol_ccy":"1761.649","vol_ccy_quote":"4740729.03728","confirm":1},{"ts":1790851320000,"open":"2691.21","high":"2694.5","low":"2691.2","close":"2694.33","volume":"78832.98","vol_ccy":"7883.298","vol_ccy_quote":"21232591.82604","confirm":1},{"ts":1790851500000,"open":"2694.34","high":"2699.66","low":"2693.56","close":"2698.85","volume":"87197.13","vol_ccy":"8719.713","vol_ccy_quote":"23517384.65779","confirm":1},{"ts":1790851680000,"open":"2698.85","high":"2699.28","low":"2696.09","close":"2696.97","volume":"47986.42","vol_ccy":"4798.642","vol_ccy_quote":"12944325.51055","confirm":1},{"ts":1790851860000,"open":"2696.97","high":"2699.18","low":"2696.18","close":"2698.51","volume":"51974.26","vol_ccy":"5197.426","vol_ccy_quote":"14019611.25093","confirm":1},{"ts":1790852040000,"open":"2698.51","high":"2705.69","low":"2698.51","close":"2699.56","volume":"174097.99","vol_ccy":"17409.799","vol_ccy_quote":"47040788.33651","confirm":1},{"ts":1790852220000,"open":"2699.5","high":"2701.15","low":"2698.81","close":"2700.88","volume":"42759.1","vol_ccy":"4275.91","vol_ccy_quote":"11543910.56183","confirm":1},{"ts":1790852400000,"open":"2700.88","high":"2700.89","low":"2694.18","close":"2694.57","volume":"79219.89","vol_ccy":"7921.989","vol_ccy_quote":"21359429.86922","confirm":1},{"ts":1790852580000,"open":"2694.58","high":"2698.38","low":"2694.57","close":"2696.79","volume":"41121.57","vol_ccy":"4112.157","vol_ccy_quote":"11088565.8078","confirm":1},{"ts":1790852760000,"open":"2696.79","high":"2698.4","low":"2696.16","close":"2696.16","volume":"16507.85","vol_ccy":"1650.785","vol_ccy_quote":"4452733.02776","confirm":1},{"ts":1790852940000,"open":"2696.16","high":"2697.5","low":"2695","close":"2696.14","volume":"20657.08","vol_ccy":"2065.708","vol_ccy_quote":"5569883.58863","confirm":1},{"ts":1790853120000,"open":"2696.13","high":"2697.84","low":"2696","close":"2696.48","volume":"13856.13","vol_ccy":"1385.613","vol_ccy_quote":"3736479.08086","confirm":1},{"ts":1790853300000,"open":"2696.48","high":"2697.24","low":"2695.55","close":"2695.55","volume":"18096.45","vol_ccy":"1809.645","vol_ccy_quote":"4879262.44724","confirm":1},{"ts":1790853480000,"open":"2695.55","high":"2696.41","low":"2694.73","close":"2694.73","volume":"15883.55","vol_ccy":"1588.355","vol_ccy_quote":"4281463.30199","confirm":1},{"ts":1790853660000,"open":"2694.73","high":"2697.79","low":"2694.6","close":"2695.74","volume":"26808.94","vol_ccy":"2680.894","vol_ccy_quote":"7228000.5915","confirm":1},{"ts":1790853840000,"open":"2695.74","high":"2695.74","low":"2694.25","close":"2694.43","volume":"12128.53","vol_ccy":"1212.853","vol_ccy_quote":"3268197.19437","confirm":1},{"ts":1790854020000,"open":"2694.43","high":"2697.36","low":"2694.43","close":"2697.35","volume":"11964.24","vol_ccy":"1196.424","vol_ccy_quote":"3225521.37282","confirm":1},{"ts":1790854200000,"open":"2697.35","high":"2698.25","low":"2693.4","close":"2693.68","volume":"39046.91","vol_ccy":"3904.691","vol_ccy_quote":"10526452.2364","confirm":1},{"ts":1790854380000,"open":"2693.68","high":"2696.32","low":"2693.68","close":"2696.23","volume":"18153.51","vol_ccy":"1815.351","vol_ccy_quote":"4892340.63535","confirm":1},{"ts":1790854560000,"open":"2696.22","high":"2699.69","low":"2696.04","close":"2699.49","volume":"28792.42","vol_ccy":"2879.242","vol_ccy_quote":"7770913.45164","confirm":1},{"ts":1790854740000,"open":"2699.49","high":"2702.47","low":"2699.49","close":"2702.17","volume":"50916.07","vol_ccy":"5091.607","vol_ccy_quote":"13753183.80039","confirm":1},{"ts":1790854920000,"open":"2702.16","high":"2703.57","low":"2701.56","close":"2703.57","volume":"37666.93","vol_ccy":"3766.693","vol_ccy_quote":"10180683.20949","confirm":1},{"ts":1790855100000,"open":"2703.57","high":"2707.47","low":"2703.07","close":"2707.13","volume":"83902.19","vol_ccy":"8390.219","vol_ccy_quote":"22697240.752","confirm":1},{"ts":1790855280000,"open":"2707.13","high":"2707.9","low":"2702.04","close":"2705.49","volume":"54548.27","vol_ccy":"5454.827","vol_ccy_quote":"14751447.27681","confirm":1},{"ts":1790855460000,"open":"2705.49","high":"2706.44","low":"2702.6","close":"2703.39","volume":"89547.89","vol_ccy":"8954.789","vol_ccy_quote":"24221955.36253","confirm":1},{"ts":1790855640000,"open":"2703.39","high":"2707.41","low":"2703.39","close":"2707.4","volume":"40120.13","vol_ccy":"4012.013","vol_ccy_quote":"10853114.11897","confirm":1},{"ts":1790855820000,"open":"2707.4","high":"2707.41","low":"2704.82","close":"2705.32","volume":"41647.09","vol_ccy":"4164.709","vol_ccy_quote":"11271814.56454","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2707.43","low":"2705.32","close":"2705.51","volume":"37003.86","vol_ccy":"3700.386","vol_ccy_quote":"10014934.09069","confirm":1},{"ts":1790856180000,"open":"2705.51","high":"2705.79","low":"2703.04","close":"2703.96","volume":"34527.74","vol_ccy":"3452.774","vol_ccy_quote":"9336858.87777","confirm":1},{"ts":1790856360000,"open":"2703.96","high":"2706.34","low":"2703.68","close":"2705.69","volume":"35006.33","vol_ccy":"3500.633","vol_ccy_quote":"9468414.49573","confirm":1},{"ts":1790856540000,"open":"2705.69","high":"2706.59","low":"2705.36","close":"2705.36","volume":"20218.16","vol_ccy":"2021.816","vol_ccy_quote":"5471083.9143","confirm":1},{"ts":1790856720000,"open":"2705.36","high":"2707.11","low":"2705.36","close":"2706.44","volume":"21184.07","vol_ccy":"2118.407","vol_ccy_quote":"5733188.64693","confirm":1},{"ts":1790856900000,"open":"2706.45","high":"2706.45","low":"2702.89","close":"2703.02","volume":"46983.34","vol_ccy":"4698.334","vol_ccy_quote":"12705425.96014","confirm":1},{"ts":1790857080000,"open":"2703.02","high":"2707","low":"2702.79","close":"2703.73","volume":"33028.19","vol_ccy":"3302.819","vol_ccy_quote":"8933889.83304","confirm":1},{"ts":1790857260000,"open":"2703.72","high":"2706.8","low":"2703.72","close":"2705.5","volume":"34395.58","vol_ccy":"3439.558","vol_ccy_quote":"9306880.67398","confirm":1},{"ts":1790857440000,"open":"2705.5","high":"2708.38","low":"2704.51","close":"2707.33","volume":"47313.37","vol_ccy":"4731.337","vol_ccy_quote":"12805189.11158","confirm":1},{"ts":1790857620000,"open":"2707.32","high":"2707.42","low":"2704.27","close":"2704.84","volume":"33540.38","vol_ccy":"3354.038","vol_ccy_quote":"9076212.31762","confirm":1},{"ts":1790857800000,"open":"2704.83","high":"2705.98","low":"2701.56","close":"2701.57","volume":"38117.19","vol_ccy":"3811.719","vol_ccy_quote":"10307417.6496","confirm":1},{"ts":1790857980000,"open":"2701.57","high":"2706.89","low":"2701.56","close":"2704.42","volume":"43741.85","vol_ccy":"4374.185","vol_ccy_quote":"11829316.65522","confirm":1},{"ts":1790858160000,"open":"2704.43","high":"2704.43","low":"2703.11","close":"2703.93","volume":"16030.43","vol_ccy":"1603.043","vol_ccy_quote":"4334269.50739","confirm":1},{"ts":1790858340000,"open":"2703.93","high":"2711.27","low":"2703.92","close":"2707.43","volume":"102244.76","vol_ccy":"10224.476","vol_ccy_quote":"27696882.22609","confirm":1},{"ts":1790858520000,"open":"2707.44","high":"2707.44","low":"2702.8","close":"2703","volume":"60436.14","vol_ccy":"6043.614","vol_ccy_quote":"16344387.41368","confirm":1},{"ts":1790858700000,"open":"2703.01","high":"2704.03","low":"2701.03","close":"2701.16","volume":"29402.45","vol_ccy":"2940.245","vol_ccy_quote":"7946624.70428","confirm":1},{"ts":1790858880000,"open":"2701.15","high":"2701.16","low":"2697","close":"2698.42","volume":"116297.78","vol_ccy":"11629.778","vol_ccy_quote":"31393239.0983","confirm":1},{"ts":1790859060000,"open":"2698.42","high":"2700.42","low":"2696.59","close":"2697.04","volume":"44037.38","vol_ccy":"4403.738","vol_ccy_quote":"11884727.58808","confirm":1},{"ts":1790859240000,"open":"2697.03","high":"2698.27","low":"2692.55","close":"2694.56","volume":"115263.49","vol_ccy":"11526.349","vol_ccy_quote":"31067704.5879","confirm":1},{"ts":1790859420000,"open":"2694.56","high":"2694.64","low":"2687.06","close":"2691.54","volume":"219430.77","vol_ccy":"21943.077","vol_ccy_quote":"59040093.79035","confirm":1},{"ts":1790859600000,"open":"2691.54","high":"2692.94","low":"2687.05","close":"2689.12","volume":"92112.77","vol_ccy":"9211.277","vol_ccy_quote":"24776324.98362","confirm":1},{"ts":1790859780000,"open":"2689.12","high":"2689.35","low":"2685","close":"2686.35","volume":"121738.94","vol_ccy":"12173.894","vol_ccy_quote":"32709847.47522","confirm":1},{"ts":1790859960000,"open":"2686.34","high":"2690.26","low":"2684.8","close":"2689.5","volume":"88098.96","vol_ccy":"8809.896","vol_ccy_quote":"23678852.71712","confirm":1},{"ts":1790860140000,"open":"2689.49","high":"2690","low":"2685.8","close":"2688.34","volume":"72515.88","vol_ccy":"7251.588","vol_ccy_quote":"19489460.52452","confirm":1},{"ts":1790860320000,"open":"2688.34","high":"2689.37","low":"2684.11","close":"2685.21","volume":"53076.08","vol_ccy":"5307.608","vol_ccy_quote":"14258399.56588","confirm":1},{"ts":1790860500000,"open":"2685.22","high":"2687.36","low":"2683.59","close":"2687.31","volume":"55273.61","vol_ccy":"5527.361","vol_ccy_quote":"14842373.90203","confirm":1},{"ts":1790860680000,"open":"2687.31","high":"2687.88","low":"2685.01","close":"2687.48","volume":"39118.06","vol_ccy":"3911.806","vol_ccy_quote":"10509900.11522","confirm":1},{"ts":1790860860000,"open":"2687.48","high":"2687.9","low":"2683.01","close":"2683.01","volume":"45359.46","vol_ccy":"4535.946","vol_ccy_quote":"12183095.07242","confirm":1},{"ts":1790861040000,"open":"2683.01","high":"2685.84","low":"2682.27","close":"2683.85","volume":"53552.35","vol_ccy":"5355.235","vol_ccy_quote":"14373030.79432","confirm":1},{"ts":1790861220000,"open":"2683.86","high":"2686.4","low":"2683.09","close":"2684","volume":"36382.78","vol_ccy":"3638.278","vol_ccy_quote":"9767516.85364","confirm":1},{"ts":1790861400000,"open":"2684.01","high":"2686.36","low":"2681.16","close":"2686.21","volume":"88412.78","vol_ccy":"8841.278","vol_ccy_quote":"23727974.71531","confirm":1},{"ts":1790861580000,"open":"2686.21","high":"2692.27","low":"2685.87","close":"2689.45","volume":"179855.59","vol_ccy":"17985.559","vol_ccy_quote":"48373808.82747","confirm":1},{"ts":1790861760000,"open":"2689.46","high":"2698.53","low":"2687.21","close":"2696.28","volume":"135136.33","vol_ccy":"13513.633","vol_ccy_quote":"36402466.69294","confirm":1},{"ts":1790861940000,"open":"2696.28","high":"2699.18","low":"2691.39","close":"2694.29","volume":"118546.27","vol_ccy":"11854.627","vol_ccy_quote":"31955793.30274","confirm":1},{"ts":1790862120000,"open":"2694.29","high":"2697.49","low":"2690.9","close":"2697.24","volume":"51504.46","vol_ccy":"5150.446","vol_ccy_quote":"13879966.47743","confirm":1},{"ts":1790862300000,"open":"2697.24","high":"2701.35","low":"2695.85","close":"2698.79","volume":"123162.84","vol_ccy":"12316.284","vol_ccy_quote":"33236034.93098","confirm":1},{"ts":1790862480000,"open":"2698.79","high":"2701","low":"2690.6","close":"2692.34","volume":"196604.29","vol_ccy":"19660.429","vol_ccy_quote":"52975531.26366","confirm":1},{"ts":1790862660000,"open":"2692.34","high":"2695.72","low":"2690","close":"2694.35","volume":"74654.64","vol_ccy":"7465.464","vol_ccy_quote":"20104778.40621","confirm":1},{"ts":1790862840000,"open":"2694.35","high":"2697.54","low":"2690.69","close":"2691.66","volume":"62407.81","vol_ccy":"6240.781","vol_ccy_quote":"16815366.39665","confirm":1},{"ts":1790863020000,"open":"2691.66","high":"2697","low":"2691.66","close":"2695.96","volume":"35879.76","vol_ccy":"3587.976","vol_ccy_quote":"9666363.87131","confirm":1},{"ts":1790863200000,"open":"2695.97","high":"2697","low":"2683.66","close":"2687.77","volume":"128448.2","vol_ccy":"12844.82","vol_ccy_quote":"34529797.27119","confirm":1},{"ts":1790863380000,"open":"2687.76","high":"2690.52","low":"2681.42","close":"2685.19","volume":"87861.29","vol_ccy":"8786.129","vol_ccy_quote":"23592748.77809","confirm":1},{"ts":1790863560000,"open":"2685.2","high":"2694.84","low":"2684","close":"2691.57","volume":"70412.35","vol_ccy":"7041.235","vol_ccy_quote":"18936973.36969","confirm":1},{"ts":1790863740000,"open":"2691.57","high":"2698.71","low":"2689.6","close":"2690.27","volume":"109024.79","vol_ccy":"10902.479","vol_ccy_quote":"29388168.58511","confirm":1},{"ts":1790863920000,"open":"2690.27","high":"2691.23","low":"2684.44","close":"2687.85","volume":"76682.26","vol_ccy":"7668.226","vol_ccy_quote":"20604915.33848","confirm":1},{"ts":1790864100000,"open":"2687.85","high":"2694.85","low":"2686.8","close":"2694.75","volume":"63934.68","vol_ccy":"6393.468","vol_ccy_quote":"17202025.25049","confirm":1},{"ts":1790864280000,"open":"2694.76","high":"2696","low":"2690.33","close":"2692.17","volume":"83119.66","vol_ccy":"8311.966","vol_ccy_quote":"22391504.55939","confirm":1},{"ts":1790864460000,"open":"2692.17","high":"2694.84","low":"2685.89","close":"2688.52","volume":"45113.15","vol_ccy":"4511.315","vol_ccy_quote":"12131369.39432","confirm":1},{"ts":1790864640000,"open":"2688.52","high":"2697.55","low":"2688.52","close":"2697.49","volume":"60594.12","vol_ccy":"6059.412","vol_ccy_quote":"16322443.67495","confirm":1},{"ts":1790864820000,"open":"2697.51","high":"2701.49","low":"2694.25","close":"2696.41","volume":"139796.98","vol_ccy":"13979.698","vol_ccy_quote":"37719954.01878","confirm":1},{"ts":1790865000000,"open":"2696.42","high":"2700","low":"2694.29","close":"2696.65","volume":"72632.71","vol_ccy":"7263.271","vol_ccy_quote":"19592920.93227","confirm":1},{"ts":1790865180000,"open":"2696.65","high":"2699.82","low":"2693.64","close":"2698.67","volume":"47174.63","vol_ccy":"4717.463","vol_ccy_quote":"12722042.86213","confirm":1},{"ts":1790865360000,"open":"2698.67","high":"2704.63","low":"2696.5","close":"2697.14","volume":"132155.36","vol_ccy":"13215.536","vol_ccy_quote":"35687920.36001","confirm":1},{"ts":1790865540000,"open":"2697.14","high":"2698","low":"2688.28","close":"2690.83","volume":"106622.45","vol_ccy":"10662.245","vol_ccy_quote":"28706371.90434","confirm":1},{"ts":1790865720000,"open":"2690.84","high":"2693.35","low":"2689.44","close":"2691.86","volume":"58278.09","vol_ccy":"5827.809","vol_ccy_quote":"15684717.31866","confirm":1},{"ts":1790865900000,"open":"2691.85","high":"2694.51","low":"2685.81","close":"2685.9","volume":"154080.54","vol_ccy":"15408.054","vol_ccy_quote":"41446248.86193","confirm":1},{"ts":1790866080000,"open":"2685.9","high":"2687.39","low":"2681.05","close":"2684.84","volume":"177916.01","vol_ccy":"17791.601","vol_ccy_quote":"47752482.58745","confirm":1},{"ts":1790866260000,"open":"2684.84","high":"2685.5","low":"2680","close":"2684.1","volume":"151893.55","vol_ccy":"15189.355","vol_ccy_quote":"40739172.00964","confirm":1},{"ts":1790866440000,"open":"2684.1","high":"2686.88","low":"2683.58","close":"2685.37","volume":"104249.46","vol_ccy":"10424.946","vol_ccy_quote":"27993677.25987","confirm":1},{"ts":1790866620000,"open":"2685.36","high":"2690.93","low":"2684.4","close":"2688.82","volume":"84464.39","vol_ccy":"8446.439","vol_ccy_quote":"22705285.00404","confirm":1},{"ts":1790866800000,"open":"2688.83","high":"2690.54","low":"2686.19","close":"2687.63","volume":"39977.55","vol_ccy":"3997.755","vol_ccy_quote":"10749409.48361","confirm":1},{"ts":1790866980000,"open":"2687.64","high":"2694.5","low":"2687.64","close":"2689.7","volume":"140145.87","vol_ccy":"14014.587","vol_ccy_quote":"37727169.54825","confirm":1},{"ts":1790867160000,"open":"2689.71","high":"2689.71","low":"2681.6","close":"2683.86","volume":"85439.93","vol_ccy":"8543.993","vol_ccy_quote":"22938995.01057","confirm":1},{"ts":1790867340000,"open":"2683.85","high":"2684.31","low":"2678","close":"2683.02","volume":"159088.82","vol_ccy":"15908.882","vol_ccy_quote":"42645667.37472","confirm":1},{"ts":1790867520000,"open":"2683.03","high":"2688.31","low":"2681.86","close":"2688.18","volume":"53400.8","vol_ccy":"5340.08","vol_ccy_quote":"14338317.86248","confirm":1},{"ts":1790867700000,"open":"2688.19","high":"2692.08","low":"2686.98","close":"2692.08","volume":"93164.79","vol_ccy":"9316.479","vol_ccy_quote":"25051879.07884","confirm":1},{"ts":1790867880000,"open":"2692.08","high":"2693.9","low":"2691","close":"2693.21","volume":"151020.37","vol_ccy":"15102.037","vol_ccy_quote":"40664869.12818","confirm":1},{"ts":1790868060000,"open":"2693.22","high":"2693.8","low":"2690.73","close":"2690.73","volume":"39974.84","vol_ccy":"3997.484","vol_ccy_quote":"10762176.26932","confirm":1},{"ts":1790868240000,"open":"2690.73","high":"2691.36","low":"2687.28","close":"2689.24","volume":"27247.28","vol_ccy":"2724.728","vol_ccy_quote":"7326791.31347","confirm":1},{"ts":1790868420000,"open":"2689.24","high":"2689.74","low":"2686.08","close":"2686.09","volume":"16564.34","vol_ccy":"1656.434","vol_ccy_quote":"4453692.05545","confirm":1},{"ts":1790868600000,"open":"2686.09","high":"2686.09","low":"2672.51","close":"2677.06","volume":"320150.26","vol_ccy":"32015.026","vol_ccy_quote":"85710855.74992","confirm":1},{"ts":1790868780000,"open":"2677.06","high":"2679.24","low":"2673.13","close":"2674","volume":"122533.21","vol_ccy":"12253.321","vol_ccy_quote":"32778249.14125","confirm":1},{"ts":1790868960000,"open":"2674","high":"2679.45","low":"2673.2","close":"2678.57","volume":"92460.48","vol_ccy":"9246.048","vol_ccy_quote":"24740393.84251","confirm":1},{"ts":1790869140000,"open":"2678.57","high":"2680.62","low":"2676.21","close":"2676.26","volume":"47780.57","vol_ccy":"4778.057","vol_ccy_quote":"12796682.74878","confirm":1},{"ts":1790869320000,"open":"2676.26","high":"2677.71","low":"2672.1","close":"2675.55","volume":"109145.48","vol_ccy":"10914.548","vol_ccy_quote":"29189078.68403","confirm":1},{"ts":1790869500000,"open":"2675.55","high":"2680.5","low":"2675.49","close":"2680.13","volume":"72840.47","vol_ccy":"7284.047","vol_ccy_quote":"19501529.20907","confirm":1},{"ts":1790869680000,"open":"2680.13","high":"2685.14","low":"2679.35","close":"2681.01","volume":"158287.55","vol_ccy":"15828.755","vol_ccy_quote":"42468199.18311","confirm":1},{"ts":1790869860000,"open":"2681","high":"2683","low":"2680.02","close":"2680.02","volume":"44496.65","vol_ccy":"4449.665","vol_ccy_quote":"11931830.02895","confirm":1},{"ts":1790870040000,"open":"2680.03","high":"2684.65","low":"2680.03","close":"2682.01","volume":"25935.41","vol_ccy":"2593.541","vol_ccy_quote":"6955583.30774","confirm":1},{"ts":1790870220000,"open":"2682.01","high":"2684.32","low":"2679.47","close":"2681.27","volume":"30780.07","vol_ccy":"3078.007","vol_ccy_quote":"8253073.3321","confirm":1},{"ts":1790870400000,"open":"2681.28","high":"2685.36","low":"2680.05","close":"2684.93","volume":"51773.26","vol_ccy":"5177.326","vol_ccy_quote":"13894606.6644","confirm":1},{"ts":1790870580000,"open":"2684.93","high":"2685.7","low":"2684.01","close":"2684.37","volume":"48857.5","vol_ccy":"4885.75","vol_ccy_quote":"13118259.05801","confirm":1},{"ts":1790870760000,"open":"2684.36","high":"2689.99","low":"2684.04","close":"2685.3","volume":"106341.01","vol_ccy":"10634.101","vol_ccy_quote":"28578301.84157","confirm":1},{"ts":1790870940000,"open":"2685.3","high":"2685.48","low":"2681.85","close":"2681.85","volume":"35540.36","vol_ccy":"3554.036","vol_ccy_quote":"9535991.44764","confirm":1},{"ts":1790871120000,"open":"2681.85","high":"2685.54","low":"2681.58","close":"2685.54","volume":"60094.52","vol_ccy":"6009.452","vol_ccy_quote":"16124911.3027","confirm":1},{"ts":1790871300000,"open":"2685.54","high":"2688.39","low":"2683.15","close":"2685.06","volume":"41547.98","vol_ccy":"4154.798","vol_ccy_quote":"11158456.37236","confirm":1},{"ts":1790871480000,"open":"2685.06","high":"2685.3","low":"2681.86","close":"2682.88","volume":"22808.26","vol_ccy":"2280.826","vol_ccy_quote":"6120134.16348","confirm":1},{"ts":1790871660000,"open":"2682.88","high":"2683.36","low":"2680.8","close":"2682.35","volume":"17969.22","vol_ccy":"1796.922","vol_ccy_quote":"4819350.49162","confirm":1},{"ts":1790871840000,"open":"2682.36","high":"2685.75","low":"2682.25","close":"2683.33","volume":"57741.62","vol_ccy":"5774.162","vol_ccy_quote":"15503536.03631","confirm":1},{"ts":1790872020000,"open":"2683.33","high":"2684.41","low":"2681.2","close":"2684.4","volume":"20399.92","vol_ccy":"2039.992","vol_ccy_quote":"5472349.77424","confirm":1},{"ts":1790872200000,"open":"2684.41","high":"2688.67","low":"2684.33","close":"2688.35","volume":"32899.35","vol_ccy":"3289.935","vol_ccy_quote":"8839292.32319","confirm":1},{"ts":1790872380000,"open":"2688.35","high":"2693.39","low":"2688.34","close":"2693.12","volume":"89139.2","vol_ccy":"8913.92","vol_ccy_quote":"23982011.48357","confirm":1},{"ts":1790872560000,"open":"2693.13","high":"2693.13","low":"2678.37","close":"2679.39","volume":"117908.46","vol_ccy":"11790.846","vol_ccy_quote":"31649059.6487","confirm":1},{"ts":1790872740000,"open":"2679.39","high":"2681.66","low":"2678.16","close":"2679.51","volume":"85156.67","vol_ccy":"8515.667","vol_ccy_quote":"22821550.65309","confirm":1},{"ts":1790872920000,"open":"2679.52","high":"2682.84","low":"2678.87","close":"2682.52","volume":"48732.28","vol_ccy":"4873.228","vol_ccy_quote":"13064103.77096","confirm":1},{"ts":1790873100000,"open":"2682.52","high":"2685.97","low":"2682.51","close":"2684.99","volume":"27361.82","vol_ccy":"2736.182","vol_ccy_quote":"7344566.37811","confirm":1},{"ts":1790873280000,"open":"2685","high":"2686.67","low":"2679.63","close":"2679.63","volume":"34886.08","vol_ccy":"3488.608","vol_ccy_quote":"9356616.36077","confirm":1},{"ts":1790873460000,"open":"2679.63","high":"2681.99","low":"2677.76","close":"2680.2","volume":"38620.06","vol_ccy":"3862.006","vol_ccy_quote":"10346923.10463","confirm":1},{"ts":1790873640000,"open":"2680.19","high":"2680.19","low":"2674.47","close":"2676.64","volume":"100486.96","vol_ccy":"10048.696","vol_ccy_quote":"26896269.23521","confirm":1},{"ts":1790873820000,"open":"2676.65","high":"2678.9","low":"2676","close":"2678.9","volume":"30753.76","vol_ccy":"3075.376","vol_ccy_quote":"8232578.76914","confirm":1},{"ts":1790874000000,"open":"2678.9","high":"2688.74","low":"2678.89","close":"2687.84","volume":"65474.13","vol_ccy":"6547.413","vol_ccy_quote":"17577207.55082","confirm":1},{"ts":1790874180000,"open":"2687.85","high":"2690.94","low":"2686.72","close":"2688.99","volume":"72804.76","vol_ccy":"7280.476","vol_ccy_quote":"19576238.99195","confirm":1},{"ts":1790874360000,"open":"2688.99","high":"2691.55","low":"2687.2","close":"2687.2","volume":"78626.55","vol_ccy":"7862.655","vol_ccy_quote":"21148580.08629","confirm":1},{"ts":1790874540000,"open":"2687.21","high":"2688.99","low":"2686.01","close":"2688.99","volume":"22611.59","vol_ccy":"2261.159","vol_ccy_quote":"6075623.60199","confirm":1},{"ts":1790874720000,"open":"2688.99","high":"2690.25","low":"2686.94","close":"2689.71","volume":"37105.51","vol_ccy":"3710.551","vol_ccy_quote":"9977182.03227","confirm":1},{"ts":1790874900000,"open":"2689.71","high":"2697.43","low":"2689.71","close":"2695.44","volume":"189007.32","vol_ccy":"18900.732","vol_ccy_quote":"50909465.04839","confirm":1},{"ts":1790875080000,"open":"2695.45","high":"2700.68","low":"2692.43","close":"2698.22","volume":"164984.21","vol_ccy":"16498.421","vol_ccy_quote":"44503457.45249","confirm":1},{"ts":1790875260000,"open":"2698.23","high":"2700","low":"2696.35","close":"2697.85","volume":"95357.68","vol_ccy":"9535.768","vol_ccy_quote":"25732260.1477","confirm":1},{"ts":1790875440000,"open":"2697.86","high":"2702.32","low":"2696.34","close":"2700.72","volume":"103811.5","vol_ccy":"10381.15","vol_ccy_quote":"28028237.8505","confirm":1},{"ts":1790875620000,"open":"2700.73","high":"2706.73","low":"2699.82","close":"2705.11","volume":"151730.17","vol_ccy":"15173.017","vol_ccy_quote":"41024378.06853","confirm":1},{"ts":1790875800000,"open":"2705.11","high":"2711.52","low":"2703.08","close":"2704.32","volume":"300047.43","vol_ccy":"30004.743","vol_ccy_quote":"81264873.47397","confirm":1},{"ts":1790875980000,"open":"2704.32","high":"2705","low":"2698.96","close":"2699.2","volume":"96835.95","vol_ccy":"9683.595","vol_ccy_quote":"26165915.22897","confirm":1},{"ts":1790876160000,"open":"2699.19","high":"2705","low":"2698.81","close":"2704.99","volume":"59954.89","vol_ccy":"5995.489","vol_ccy_quote":"16197957.94861","confirm":1},{"ts":1790876340000,"open":"2705","high":"2706.6","low":"2703.33","close":"2706.6","volume":"47526.74","vol_ccy":"4752.674","vol_ccy_quote":"12856200.83337","confirm":1},{"ts":1790876520000,"open":"2706.59","high":"2707.58","low":"2705.45","close":"2707.25","volume":"52696.27","vol_ccy":"5269.627","vol_ccy_quote":"14262458.01161","confirm":1},{"ts":1790876700000,"open":"2707.24","high":"2707.85","low":"2705.52","close":"2706.91","volume":"35385.03","vol_ccy":"3538.503","vol_ccy_quote":"9577625.96804","confirm":1},{"ts":1790876880000,"open":"2706.91","high":"2706.91","low":"2703","close":"2703.19","volume":"49051.4","vol_ccy":"4905.14","vol_ccy_quote":"13265608.17234","confirm":1},{"ts":1790877060000,"open":"2703.18","high":"2705","low":"2702.81","close":"2704.33","volume":"33888.49","vol_ccy":"3388.849","vol_ccy_quote":"9163450.06616","confirm":1},{"ts":1790877240000,"open":"2704.33","high":"2704.33","low":"2697.01","close":"2699.6","volume":"94849.11","vol_ccy":"9484.911","vol_ccy_quote":"25601479.12638","confirm":1},{"ts":1790877420000,"open":"2699.6","high":"2699.96","low":"2696.4","close":"2699.76","volume":"55146.59","vol_ccy":"5514.659","vol_ccy_quote":"14878447.1619","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2699.77","low":"2695.08","close":"2696.8","volume":"69777.12","vol_ccy":"6977.712","vol_ccy_quote":"18815965.08265","confirm":1},{"ts":1790877780000,"open":"2696.8","high":"2696.94","low":"2693.52","close":"2693.73","volume":"30238.51","vol_ccy":"3023.851","vol_ccy_quote":"8148328.50232","confirm":1},{"ts":1790877960000,"open":"2693.74","high":"2696.43","low":"2691.85","close":"2695.64","volume":"45996.62","vol_ccy":"4599.662","vol_ccy_quote":"12389941.77741","confirm":1},{"ts":1790878140000,"open":"2695.64","high":"2700.17","low":"2695.41","close":"2699.88","volume":"62058.34","vol_ccy":"6205.834","vol_ccy_quote":"16744651.04785","confirm":1},{"ts":1790878320000,"open":"2699.88","high":"2702.98","low":"2698.63","close":"2699.54","volume":"26688.86","vol_ccy":"2668.886","vol_ccy_quote":"7208736.43813","confirm":1},{"ts":1790878500000,"open":"2699.53","high":"2700.22","low":"2698","close":"2699.23","volume":"12192.77","vol_ccy":"1219.277","vol_ccy_quote":"3291009.08822","confirm":1},{"ts":1790878680000,"open":"2699.22","high":"2701.63","low":"2698.62","close":"2699.14","volume":"15012.55","vol_ccy":"1501.255","vol_ccy_quote":"4053796.89142","confirm":1},{"ts":1790878860000,"open":"2699.14","high":"2704.33","low":"2698.21","close":"2704.25","volume":"27919.92","vol_ccy":"2791.992","vol_ccy_quote":"7542183.05197","confirm":1},{"ts":1790879040000,"open":"2704.25","high":"2704.71","low":"2700.91","close":"2701.16","volume":"16509.43","vol_ccy":"1650.943","vol_ccy_quote":"4461718.4664","confirm":1},{"ts":1790879220000,"open":"2701.16","high":"2701.48","low":"2698.8","close":"2699.44","volume":"19888.43","vol_ccy":"1988.843","vol_ccy_quote":"5369442.52542","confirm":1},{"ts":1790879400000,"open":"2699.43","high":"2702.51","low":"2699.04","close":"2701.83","volume":"15539.9","vol_ccy":"1553.99","vol_ccy_quote":"4196818.80139","confirm":1},{"ts":1790879580000,"open":"2701.83","high":"2709","low":"2701.04","close":"2708.25","volume":"70225.03","vol_ccy":"7022.503","vol_ccy_quote":"19007103.46371","confirm":1},{"ts":1790879760000,"open":"2708.25","high":"2713.76","low":"2704.49","close":"2713.49","volume":"101849.76","vol_ccy":"10184.976","vol_ccy_quote":"27596992.78527","confirm":1},{"ts":1790879940000,"open":"2713.5","high":"2713.5","low":"2705.94","close":"2707.29","volume":"83347.75","vol_ccy":"8334.775","vol_ccy_quote":"22587446.43007","confirm":1},{"ts":1790880120000,"open":"2707.29","high":"2708.49","low":"2703.34","close":"2705.07","volume":"34736.7","vol_ccy":"3473.67","vol_ccy_quote":"9397649.45235","confirm":1},{"ts":1790880300000,"open":"2705.08","high":"2705.45","low":"2702.28","close":"2702.68","volume":"19881.45","vol_ccy":"1988.145","vol_ccy_quote":"5375885.60849","confirm":1},{"ts":1790880480000,"open":"2702.69","high":"2702.92","low":"2698.24","close":"2698.91","volume":"51154.24","vol_ccy":"5115.424","vol_ccy_quote":"13812197.7538","confirm":1},{"ts":1790880660000,"open":"2698.91","high":"2698.91","low":"2696","close":"2698.6","volume":"49198.68","vol_ccy":"4919.868","vol_ccy_quote":"13272275.8959","confirm":1},{"ts":1790880840000,"open":"2698.59","high":"2698.83","low":"2698.02","close":"2698.6","volume":"25840.98","vol_ccy":"2584.098","vol_ccy_quote":"6973032.75907","confirm":1},{"ts":1790881020000,"open":"2698.6","high":"2699.5","low":"2698.44","close":"2699.37","volume":"23214.52","vol_ccy":"2321.452","vol_ccy_quote":"6266049.20824","confirm":1},{"ts":1790881200000,"open":"2699.37","high":"2699.88","low":"2696.64","close":"2698.01","volume":"36864.82","vol_ccy":"3686.482","vol_ccy_quote":"9948603.7743","confirm":1},{"ts":1790881380000,"open":"2698","high":"2699.9","low":"2697.34","close":"2699.58","volume":"51161.25","vol_ccy":"5116.125","vol_ccy_quote":"13807745.40799","confirm":1},{"ts":1790881560000,"open":"2699.59","high":"2703.17","low":"2698.91","close":"2703.04","volume":"40674.06","vol_ccy":"4067.406","vol_ccy_quote":"10987052.13801","confirm":1},{"ts":1790881740000,"open":"2703.04","high":"2705.45","low":"2701.74","close":"2702.2","volume":"33646.08","vol_ccy":"3364.608","vol_ccy_quote":"9098312.55614","confirm":1},{"ts":1790881920000,"open":"2702.2","high":"2702.22","low":"2700.4","close":"2701.33","volume":"7206.45","vol_ccy":"720.645","vol_ccy_quote":"1946714.97224","confirm":1},{"ts":1790882100000,"open":"2701.33","high":"2703.5","low":"2700.91","close":"2700.97","volume":"20355.2","vol_ccy":"2035.52","vol_ccy_quote":"5501446.57924","confirm":1},{"ts":1790882280000,"open":"2700.98","high":"2701.54","low":"2698.88","close":"2698.99","volume":"16542.65","vol_ccy":"1654.265","vol_ccy_quote":"4466712.72809","confirm":1},{"ts":1790882460000,"open":"2698.99","high":"2700.27","low":"2696.8","close":"2696.85","volume":"29933.3","vol_ccy":"2993.33","vol_ccy_quote":"8074891.93053","confirm":1},{"ts":1790882640000,"open":"2696.85","high":"2698.45","low":"2696.34","close":"2697.19","volume":"15423.01","vol_ccy":"1542.301","vol_ccy_quote":"4159822.95973","confirm":1},{"ts":1790882820000,"open":"2697.18","high":"2697.19","low":"2690.73","close":"2692.64","volume":"58502.57","vol_ccy":"5850.257","vol_ccy_quote":"15755236.9794","confirm":1},{"ts":1790883000000,"open":"2692.64","high":"2697.06","low":"2691.7","close":"2696.35","volume":"56032.97","vol_ccy":"5603.297","vol_ccy_quote":"15097386.56656","confirm":1},{"ts":1790883180000,"open":"2696.35","high":"2696.92","low":"2693.64","close":"2694.51","volume":"30922.77","vol_ccy":"3092.277","vol_ccy_quote":"8333330.03838","confirm":1},{"ts":1790883360000,"open":"2694.51","high":"2694.91","low":"2692.2","close":"2693.82","volume":"19438.5","vol_ccy":"1943.85","vol_ccy_quote":"5234897.97393","confirm":1},{"ts":1790883540000,"open":"2693.82","high":"2697.6","low":"2693.56","close":"2696.74","volume":"10190.57","vol_ccy":"1019.057","vol_ccy_quote":"2746901.33851","confirm":1},{"ts":1790883720000,"open":"2696.73","high":"2697.46","low":"2696.34","close":"2696.62","volume":"6481.43","vol_ccy":"648.143","vol_ccy_quote":"1747915.37132","confirm":1},{"ts":1790883900000,"open":"2696.62","high":"2698","low":"2696.62","close":"2697.2","volume":"9514.31","vol_ccy":"951.431","vol_ccy_quote":"2566587.80321","confirm":1},{"ts":1790884080000,"open":"2697.19","high":"2699.39","low":"2694.99","close":"2699.3","volume":"21269.33","vol_ccy":"2126.933","vol_ccy_quote":"5736486.62814","confirm":1},{"ts":1790884260000,"open":"2699.31","high":"2701","low":"2698.98","close":"2699.54","volume":"14053.95","vol_ccy":"1405.395","vol_ccy_quote":"3794826.1664","confirm":1},{"ts":1790884440000,"open":"2699.54","high":"2700","low":"2695.2","close":"2696.82","volume":"15056.73","vol_ccy":"1505.673","vol_ccy_quote":"4060488.36966","confirm":1},{"ts":1790884620000,"open":"2696.82","high":"2700.31","low":"2696.74","close":"2699.47","volume":"33187.85","vol_ccy":"3318.785","vol_ccy_quote":"8956111.41419","confirm":1},{"ts":1790884800000,"open":"2699.47","high":"2703.38","low":"2698.95","close":"2702.16","volume":"27716.04","vol_ccy":"2771.604","vol_ccy_quote":"7488929.9509","confirm":1},{"ts":1790884980000,"open":"2702.17","high":"2705.2","low":"2701.56","close":"2703.48","volume":"31332.06","vol_ccy":"3133.206","vol_ccy_quote":"8472483.70298","confirm":1},{"ts":1790885160000,"open":"2703.48","high":"2703.99","low":"2701.57","close":"2701.64","volume":"15175.68","vol_ccy":"1517.568","vol_ccy_quote":"4101479.43948","confirm":1},{"ts":1790885340000,"open":"2701.64","high":"2702.04","low":"2698.4","close":"2699.19","volume":"11879.08","vol_ccy":"1187.908","vol_ccy_quote":"3207471.66819","confirm":1},{"ts":1790885520000,"open":"2699.2","high":"2701","low":"2698.65","close":"2700.11","volume":"7601.72","vol_ccy":"760.172","vol_ccy_quote":"2052355.23332","confirm":1},{"ts":1790885700000,"open":"2700.11","high":"2702.8","low":"2700.11","close":"2701.62","volume":"11572.41","vol_ccy":"1157.241","vol_ccy_quote":"3126404.92001","confirm":1},{"ts":1790885880000,"open":"2701.63","high":"2703.47","low":"2701.02","close":"2703.43","volume":"10766.01","vol_ccy":"1076.601","vol_ccy_quote":"2909037.20961","confirm":1},{"ts":1790886060000,"open":"2703.42","high":"2703.51","low":"2701.26","close":"2701.7","volume":"8295.97","vol_ccy":"829.597","vol_ccy_quote":"2241801.02083","confirm":1},{"ts":1790886240000,"open":"2701.71","high":"2701.99","low":"2700.04","close":"2700.04","volume":"5961.13","vol_ccy":"596.113","vol_ccy_quote":"1610405.50661","confirm":1},{"ts":1790886420000,"open":"2700.04","high":"2701.14","low":"2699.5","close":"2699.87","volume":"6064.87","vol_ccy":"606.487","vol_ccy_quote":"1637738.71124","confirm":1},{"ts":1790886600000,"open":"2699.88","high":"2700.3","low":"2699.53","close":"2699.58","volume":"8394.46","vol_ccy":"839.446","vol_ccy_quote":"2266420.37295","confirm":1},{"ts":1790886780000,"open":"2699.59","high":"2699.83","low":"2699","close":"2699.13","volume":"5384.74","vol_ccy":"538.474","vol_ccy_quote":"1453537.38317","confirm":1},{"ts":1790886960000,"open":"2699.13","high":"2699.3","low":"2697.41","close":"2697.41","volume":"10253.33","vol_ccy":"1025.333","vol_ccy_quote":"2766669.99937","confirm":1},{"ts":1790887140000,"open":"2697.41","high":"2697.42","low":"2695.8","close":"2695.8","volume":"15373.83","vol_ccy":"1537.383","vol_ccy_quote":"4145998.77327","confirm":1},{"ts":1790887320000,"open":"2695.8","high":"2696.74","low":"2695.08","close":"2696.3","volume":"16065.24","vol_ccy":"1606.524","vol_ccy_quote":"4330779.48718","confirm":1},{"ts":1790887500000,"open":"2696.3","high":"2696.7","low":"2694.04","close":"2696.7","volume":"19001.42","vol_ccy":"1900.142","vol_ccy_quote":"5121123.58286","confirm":1},{"ts":1790887680000,"open":"2696.7","high":"2697.42","low":"2695.34","close":"2697.42","volume":"6092.31","vol_ccy":"609.231","vol_ccy_quote":"1642740.25729","confirm":1},{"ts":1790887860000,"open":"2697.41","high":"2698.51","low":"2697.03","close":"2697.18","volume":"5424.36","vol_ccy":"542.436","vol_ccy_quote":"1463446.77741","confirm":1},{"ts":1790888040000,"open":"2697.18","high":"2698.27","low":"2696.53","close":"2697.36","volume":"2305.25","vol_ccy":"230.525","vol_ccy_quote":"621854.2894","confirm":1},{"ts":1790888220000,"open":"2697.35","high":"2698.18","low":"2696.99","close":"2697.27","volume":"9153.84","vol_ccy":"915.384","vol_ccy_quote":"2469385.00135","confirm":1},{"ts":1790888400000,"open":"2697.27","high":"2697.78","low":"2696.9","close":"2696.95","volume":"3127.7","vol_ccy":"312.77","vol_ccy_quote":"843620.32617","confirm":1},{"ts":1790888580000,"open":"2696.95","high":"2696.96","low":"2696.14","close":"2696.14","volume":"2844.81","vol_ccy":"284.481","vol_ccy_quote":"767085.32463","confirm":1},{"ts":1790888760000,"open":"2696.15","high":"2697.34","low":"2696.14","close":"2696.14","volume":"5368.43","vol_ccy":"536.843","vol_ccy_quote":"1447613.35632","confirm":1},{"ts":1790888940000,"open":"2696.15","high":"2696.28","low":"2695.46","close":"2695.46","volume":"7470.56","vol_ccy":"747.056","vol_ccy_quote":"2013941.02305","confirm":1},{"ts":1790889120000,"open":"2695.47","high":"2695.79","low":"2694.25","close":"2694.25","volume":"4922.84","vol_ccy":"492.284","vol_ccy_quote":"1326649.01049","confirm":1},{"ts":1790889300000,"open":"2694.25","high":"2694.55","low":"2692.85","close":"2694.3","volume":"19631.25","vol_ccy":"1963.125","vol_ccy_quote":"5287369.87327","confirm":1},{"ts":1790889480000,"open":"2694.29","high":"2697.2","low":"2692.85","close":"2695.91","volume":"26889.07","vol_ccy":"2688.907","vol_ccy_quote":"7244665.06205","confirm":1},{"ts":1790889660000,"open":"2695.91","high":"2695.92","low":"2694.32","close":"2694.36","volume":"3864.77","vol_ccy":"386.477","vol_ccy_quote":"1041509.86854","confirm":1},{"ts":1790889840000,"open":"2694.35","high":"2694.35","low":"2693.9","close":"2694.12","volume":"11387.85","vol_ccy":"1138.785","vol_ccy_quote":"3067835.02548","confirm":1},{"ts":1790890020000,"open":"2694.12","high":"2694.64","low":"2692.16","close":"2692.17","volume":"9678.61","vol_ccy":"967.861","vol_ccy_quote":"2607079.34064","confirm":1},{"ts":1790890200000,"open":"2692.16","high":"2694.12","low":"2691.43","close":"2693.68","volume":"27609.22","vol_ccy":"2760.922","vol_ccy_quote":"7433635.28685","confirm":1},{"ts":1790890380000,"open":"2693.68","high":"2693.68","low":"2691.93","close":"2692.31","volume":"5062.6","vol_ccy":"506.26","vol_ccy_quote":"1363020.69672","confirm":1},{"ts":1790890560000,"open":"2692.3","high":"2692.41","low":"2690.26","close":"2690.26","volume":"16294.14","vol_ccy":"1629.414","vol_ccy_quote":"4384954.92522","confirm":1},{"ts":1790890740000,"open":"2690.26","high":"2690.99","low":"2688.12","close":"2689.48","volume":"45952.92","vol_ccy":"4595.292","vol_ccy_quote":"12358023.19738","confirm":1},{"ts":1790890920000,"open":"2689.48","high":"2689.6","low":"2687.32","close":"2688.46","volume":"26059.03","vol_ccy":"2605.903","vol_ccy_quote":"7005422.67362","confirm":1},{"ts":1790891100000,"open":"2688.47","high":"2691.71","low":"2688.26","close":"2691.2","volume":"13170.54","vol_ccy":"1317.054","vol_ccy_quote":"3543591.52551","confirm":1},{"ts":1790891280000,"open":"2691.2","high":"2691.83","low":"2690.23","close":"2691.3","volume":"14189.52","vol_ccy":"1418.952","vol_ccy_quote":"3818549.46007","confirm":1},{"ts":1790891460000,"open":"2691.31","high":"2691.31","low":"2689.09","close":"2690.59","volume":"9214.05","vol_ccy":"921.405","vol_ccy_quote":"2478628.70964","confirm":1},{"ts":1790891640000,"open":"2690.59","high":"2692.4","low":"2690.59","close":"2691.92","volume":"13758.82","vol_ccy":"1375.882","vol_ccy_quote":"3703380.53197","confirm":1},{"ts":1790891820000,"open":"2691.92","high":"2692.73","low":"2690.15","close":"2691.9","volume":"16404.08","vol_ccy":"1640.408","vol_ccy_quote":"4415618.56479","confirm":1},{"ts":1790892000000,"open":"2691.89","high":"2698.87","low":"2691.3","close":"2698.11","volume":"41795.68","vol_ccy":"4179.568","vol_ccy_quote":"11268295.78567","confirm":1},{"ts":1790892180000,"open":"2698.1","high":"2700.53","low":"2696.13","close":"2698.04","volume":"22090.13","vol_ccy":"2209.013","vol_ccy_quote":"5962092.73117","confirm":1},{"ts":1790892360000,"open":"2698.03","high":"2700.56","low":"2696.71","close":"2697.24","volume":"17255.85","vol_ccy":"1725.585","vol_ccy_quote":"4656745.0456","confirm":1},{"ts":1790892540000,"open":"2697.24","high":"2700.9","low":"2695.49","close":"2697.84","volume":"27266.77","vol_ccy":"2726.677","vol_ccy_quote":"7358224.14481","confirm":1},{"ts":1790892720000,"open":"2697.84","high":"2699.83","low":"2697.57","close":"2698.39","volume":"11881.51","vol_ccy":"1188.151","vol_ccy_quote":"3206298.07116","confirm":1},{"ts":1790892900000,"open":"2698.39","high":"2699.99","low":"2696.84","close":"2699.33","volume":"7726.43","vol_ccy":"772.643","vol_ccy_quote":"2085015.15598","confirm":1},{"ts":1790893080000,"open":"2699.33","high":"2699.33","low":"2697.3","close":"2697.83","volume":"9465.95","vol_ccy":"946.595","vol_ccy_quote":"2554193.71449","confirm":1},{"ts":1790893260000,"open":"2697.83","high":"2700.11","low":"2697.83","close":"2698.82","volume":"16589.56","vol_ccy":"1658.956","vol_ccy_quote":"4478045.86129","confirm":1},{"ts":1790893440000,"open":"2698.82","high":"2700.19","low":"2698.64","close":"2700.18","volume":"5525.37","vol_ccy":"552.537","vol_ccy_quote":"1491575.62023","confirm":1},{"ts":1790893620000,"open":"2700.19","high":"2700.19","low":"2698.6","close":"2698.6","volume":"7944.19","vol_ccy":"794.419","vol_ccy_quote":"2144629.26681","confirm":1},{"ts":1790893800000,"open":"2698.6","high":"2699.7","low":"2697.6","close":"2699.64","volume":"12238.99","vol_ccy":"1223.899","vol_ccy_quote":"3302519.88761","confirm":1},{"ts":1790893980000,"open":"2699.63","high":"2701.36","low":"2698.26","close":"2701.35","volume":"9119.06","vol_ccy":"911.906","vol_ccy_quote":"2462291.29245","confirm":1},{"ts":1790894160000,"open":"2701.35","high":"2701.92","low":"2700.01","close":"2701.68","volume":"6684.99","vol_ccy":"668.499","vol_ccy_quote":"1805869.2547","confirm":1},{"ts":1790894340000,"open":"2701.68","high":"2701.68","low":"2700.75","close":"2701.43","volume":"4760.49","vol_ccy":"476.049","vol_ccy_quote":"1285880.9791","confirm":1},{"ts":1790894520000,"open":"2701.44","high":"2701.6","low":"2700","close":"2700","volume":"10201.47","vol_ccy":"1020.147","vol_ccy_quote":"2755313.61918","confirm":1},{"ts":1790894700000,"open":"2700","high":"2700.01","low":"2697.88","close":"2697.88","volume":"10448.35","vol_ccy":"1044.835","vol_ccy_quote":"2819809.49251","confirm":1},{"ts":1790894880000,"open":"2697.88","high":"2698.5","low":"2697","close":"2697.1","volume":"11989.66","vol_ccy":"1198.966","vol_ccy_quote":"3234322.68623","confirm":1},{"ts":1790895060000,"open":"2697.11","high":"2701.2","low":"2696.38","close":"2701.2","volume":"15075.44","vol_ccy":"1507.544","vol_ccy_quote":"4068596.69298","confirm":1},{"ts":1790895240000,"open":"2701.19","high":"2702.7","low":"2701.19","close":"2701.83","volume":"17029.96","vol_ccy":"1702.996","vol_ccy_quote":"4601998.33288","confirm":1},{"ts":1790895420000,"open":"2701.83","high":"2702","low":"2700.68","close":"2701.71","volume":"8965.21","vol_ccy":"896.521","vol_ccy_quote":"2421772.30103","confirm":1},{"ts":1790895600000,"open":"2701.7","high":"2701.85","low":"2699.69","close":"2701.45","volume":"12340.8","vol_ccy":"1234.08","vol_ccy_quote":"3332883.22537","confirm":1},{"ts":1790895780000,"open":"2701.45","high":"2702.69","low":"2700.01","close":"2700.01","volume":"9718.18","vol_ccy":"971.818","vol_ccy_quote":"2625765.75914","confirm":1},{"ts":1790895960000,"open":"2700.01","high":"2701.01","low":"2698.58","close":"2698.71","volume":"13749.27","vol_ccy":"1374.927","vol_ccy_quote":"3712234.13311","confirm":1},{"ts":1790896140000,"open":"2698.71","high":"2699.02","low":"2698.42","close":"2698.7","volume":"5643.22","vol_ccy":"564.322","vol_ccy_quote":"1522949.66953","confirm":1},{"ts":1790896320000,"open":"2698.69","high":"2698.7","low":"2698.18","close":"2698.51","volume":"6067.75","vol_ccy":"606.775","vol_ccy_quote":"1637391.73915","confirm":1},{"ts":1790896500000,"open":"2698.52","high":"2700.17","low":"2697.06","close":"2699.69","volume":"12277.94","vol_ccy":"1227.794","vol_ccy_quote":"3313192.8788","confirm":1},{"ts":1790896680000,"open":"2699.69","high":"2701","low":"2699.69","close":"2700.59","volume":"11342.82","vol_ccy":"1134.282","vol_ccy_quote":"3063172.73251","confirm":1},{"ts":1790896860000,"open":"2700.59","high":"2700.99","low":"2700.14","close":"2700.91","volume":"4187.58","vol_ccy":"418.758","vol_ccy_quote":"1130875.03905","confirm":1},{"ts":1790897040000,"open":"2700.91","high":"2700.99","low":"2700.58","close":"2700.99","volume":"3324.97","vol_ccy":"332.497","vol_ccy_quote":"898028.4906","confirm":1},{"ts":1790897220000,"open":"2700.99","high":"2703","low":"2700.98","close":"2702.24","volume":"14282.55","vol_ccy":"1428.255","vol_ccy_quote":"3859012.40577","confirm":1},{"ts":1790897400000,"open":"2702.24","high":"2703.79","low":"2700.7","close":"2703.16","volume":"20446.18","vol_ccy":"2044.618","vol_ccy_quote":"5526629.16139","confirm":1},{"ts":1790897580000,"open":"2703.16","high":"2705.89","low":"2703.15","close":"2704.76","volume":"27092.52","vol_ccy":"2709.252","vol_ccy_quote":"7327960.25296","confirm":1},{"ts":1790897760000,"open":"2704.77","high":"2705.79","low":"2703.83","close":"2705.78","volume":"12747.56","vol_ccy":"1274.756","vol_ccy_quote":"3447783.78477","confirm":1},{"ts":1790897940000,"open":"2705.78","high":"2705.79","low":"2703.54","close":"2703.54","volume":"12053.75","vol_ccy":"1205.375","vol_ccy_quote":"3260728.75703","confirm":1},{"ts":1790898120000,"open":"2703.54","high":"2704.81","low":"2703.31","close":"2703.84","volume":"10579.17","vol_ccy":"1057.917","vol_ccy_quote":"2860594.43562","confirm":1},{"ts":1790898300000,"open":"2703.84","high":"2703.84","low":"2702.42","close":"2702.47","volume":"8105.08","vol_ccy":"810.508","vol_ccy_quote":"2190624.71225","confirm":1},{"ts":1790898480000,"open":"2702.47","high":"2704.62","low":"2702.12","close":"2703.83","volume":"10354.34","vol_ccy":"1035.434","vol_ccy_quote":"2799102.50118","confirm":1},{"ts":1790898660000,"open":"2703.83","high":"2705.76","low":"2703.09","close":"2705.48","volume":"13683.57","vol_ccy":"1368.357","vol_ccy_quote":"3700582.41878","confirm":1},{"ts":1790898840000,"open":"2705.48","high":"2705.48","low":"2704","close":"2704.09","volume":"9863.13","vol_ccy":"986.313","vol_ccy_quote":"2667499.16251","confirm":1},{"ts":1790899020000,"open":"2704.09","high":"2705.69","low":"2704.09","close":"2705","volume":"11305.66","vol_ccy":"1130.566","vol_ccy_quote":"3058255.88572","confirm":1},{"ts":1790899200000,"open":"2705","high":"2705.01","low":"2702.59","close":"2702.69","volume":"14714.06","vol_ccy":"1471.406","vol_ccy_quote":"3978019.43354","confirm":1},{"ts":1790899380000,"open":"2702.7","high":"2703.86","low":"2701.43","close":"2703.86","volume":"13542.12","vol_ccy":"1354.212","vol_ccy_quote":"3659142.91576","confirm":1},{"ts":1790899560000,"open":"2703.86","high":"2704","low":"2701.68","close":"2701.96","volume":"6647.89","vol_ccy":"664.789","vol_ccy_quote":"1797026.83107","confirm":1},{"ts":1790899740000,"open":"2701.95","high":"2704","low":"2701.91","close":"2703","volume":"11153.79","vol_ccy":"1115.379","vol_ccy_quote":"3015386.60177","confirm":1},{"ts":1790899920000,"open":"2703.01","high":"2705.61","low":"2703","close":"2704.52","volume":"17298.6","vol_ccy":"1729.86","vol_ccy_quote":"4679246.18925","confirm":1},{"ts":1790900100000,"open":"2704.51","high":"2708.53","low":"2703.14","close":"2705.12","volume":"55972.04","vol_ccy":"5597.204","vol_ccy_quote":"15147222.57534","confirm":1},{"ts":1790900280000,"open":"2705.12","high":"2707.91","low":"2705","close":"2707.2","volume":"19703.08","vol_ccy":"1970.308","vol_ccy_quote":"5333133.21561","confirm":1},{"ts":1790900460000,"open":"2707.2","high":"2707.5","low":"2704.83","close":"2707.23","volume":"17445.01","vol_ccy":"1744.501","vol_ccy_quote":"4721152.84735","confirm":1},{"ts":1790900640000,"open":"2707.22","high":"2707.5","low":"2704.91","close":"2705.64","volume":"20649.7","vol_ccy":"2064.97","vol_ccy_quote":"5589417.568","confirm":1},{"ts":1790900820000,"open":"2705.65","high":"2705.76","low":"2704.18","close":"2704.77","volume":"6937.83","vol_ccy":"693.783","vol_ccy_quote":"1876589.56753","confirm":1},{"ts":1790901000000,"open":"2704.76","high":"2704.77","low":"2701.36","close":"2702.6","volume":"17769.67","vol_ccy":"1776.967","vol_ccy_quote":"4802298.04047","confirm":1},{"ts":1790901180000,"open":"2702.6","high":"2703","low":"2701.01","close":"2702.33","volume":"11966.52","vol_ccy":"1196.652","vol_ccy_quote":"3233090.8228","confirm":1},{"ts":1790901360000,"open":"2702.32","high":"2703.65","low":"2699.31","close":"2699.99","volume":"43324.95","vol_ccy":"4332.495","vol_ccy_quote":"11702349.46928","confirm":1},{"ts":1790901540000,"open":"2699.99","high":"2704.41","low":"2699.99","close":"2703.4","volume":"24485.74","vol_ccy":"2448.574","vol_ccy_quote":"6618193.29603","confirm":1},{"ts":1790901720000,"open":"2703.4","high":"2704.99","low":"2703.4","close":"2704.24","volume":"30842.47","vol_ccy":"3084.247","vol_ccy_quote":"8341405.78485","confirm":1},{"ts":1790901900000,"open":"2704.24","high":"2704.62","low":"2701.85","close":"2704.03","volume":"17850.04","vol_ccy":"1785.004","vol_ccy_quote":"4825872.9839","confirm":1},{"ts":1790902080000,"open":"2704.02","high":"2705.2","low":"2704.02","close":"2704.46","volume":"12447.34","vol_ccy":"1244.734","vol_ccy_quote":"3366705.4917","confirm":1},{"ts":1790902260000,"open":"2704.47","high":"2707","low":"2704.47","close":"2706.99","volume":"16749.74","vol_ccy":"1674.974","vol_ccy_quote":"4531526.48664","confirm":1},{"ts":1790902440000,"open":"2706.99","high":"2707.26","low":"2704.3","close":"2705.16","volume":"17932.55","vol_ccy":"1793.255","vol_ccy_quote":"4853541.55411","confirm":1},{"ts":1790902620000,"open":"2705.17","high":"2707.5","low":"2704.8","close":"2706.98","volume":"15752.68","vol_ccy":"1575.268","vol_ccy_quote":"4263942.66398","confirm":1},{"ts":1790902800000,"open":"2706.98","high":"2707.2","low":"2705.09","close":"2705.27","volume":"16180.52","vol_ccy":"1618.052","vol_ccy_quote":"4378395.23798","confirm":1},{"ts":1790902980000,"open":"2705.27","high":"2705.37","low":"2703.82","close":"2704.81","volume":"12094.58","vol_ccy":"1209.458","vol_ccy_quote":"3270834.26516","confirm":1},{"ts":1790903160000,"open":"2704.82","high":"2706","low":"2703.83","close":"2705.51","volume":"19852.52","vol_ccy":"1985.252","vol_ccy_quote":"5369824.2267","confirm":1},{"ts":1790903340000,"open":"2705.51","high":"2705.52","low":"2702.33","close":"2702.9","volume":"15684.3","vol_ccy":"1568.43","vol_ccy_quote":"4239614.63386","confirm":1},{"ts":1790903520000,"open":"2702.9","high":"2703.7","low":"2701.69","close":"2701.81","volume":"15498.79","vol_ccy":"1549.879","vol_ccy_quote":"4188163.2703","confirm":1},{"ts":1790903700000,"open":"2701.82","high":"2705.42","low":"2701.81","close":"2703.42","volume":"18742.79","vol_ccy":"1874.279","vol_ccy_quote":"5067050.97933","confirm":1},{"ts":1790903880000,"open":"2703.43","high":"2703.67","low":"2698.17","close":"2698.73","volume":"37683.45","vol_ccy":"3768.345","vol_ccy_quote":"10178961.39362","confirm":1},{"ts":1790904060000,"open":"2698.72","high":"2699.33","low":"2695.08","close":"2698.02","volume":"44552.35","vol_ccy":"4455.235","vol_ccy_quote":"12015167.64319","confirm":1},{"ts":1790904240000,"open":"2698.02","high":"2701.14","low":"2697.3","close":"2699.09","volume":"23598.68","vol_ccy":"2359.868","vol_ccy_quote":"6369886.94838","confirm":1},{"ts":1790904420000,"open":"2699.09","high":"2700","low":"2698.06","close":"2699.99","volume":"7709.76","vol_ccy":"770.976","vol_ccy_quote":"2080716.91363","confirm":1},{"ts":1790904600000,"open":"2700","high":"2700.99","low":"2699.19","close":"2699.83","volume":"9478.17","vol_ccy":"947.817","vol_ccy_quote":"2559276.29401","confirm":1},{"ts":1790904780000,"open":"2699.83","high":"2702.3","low":"2698.67","close":"2699.19","volume":"15307.92","vol_ccy":"1530.792","vol_ccy_quote":"4133834.11766","confirm":1},{"ts":1790904960000,"open":"2699.18","high":"2701","low":"2699.18","close":"2700.18","volume":"9727.16","vol_ccy":"972.716","vol_ccy_quote":"2626182.94659","confirm":1},{"ts":1790905140000,"open":"2700.17","high":"2700.24","low":"2699.04","close":"2699.46","volume":"5892.01","vol_ccy":"589.201","vol_ccy_quote":"1590686.02695","confirm":1},{"ts":1790905320000,"open":"2699.47","high":"2699.93","low":"2698.74","close":"2699.32","volume":"10779.66","vol_ccy":"1077.966","vol_ccy_quote":"2909491.81386","confirm":1},{"ts":1790905500000,"open":"2699.33","high":"2701.5","low":"2698.95","close":"2701.5","volume":"9228.54","vol_ccy":"922.854","vol_ccy_quote":"2491816.98948","confirm":1},{"ts":1790905680000,"open":"2701.5","high":"2704.88","low":"2701.5","close":"2704.88","volume":"18162.54","vol_ccy":"1816.254","vol_ccy_quote":"4909320.94425","confirm":1},{"ts":1790905860000,"open":"2704.89","high":"2718","low":"2704.89","close":"2716.57","volume":"266835.97","vol_ccy":"26683.597","vol_ccy_quote":"72391422.11806","confirm":1},{"ts":1790906040000,"open":"2716.57","high":"2717.2","low":"2711.42","close":"2714","volume":"110376.32","vol_ccy":"11037.632","vol_ccy_quote":"29963546.42392","confirm":1},{"ts":1790906220000,"open":"2714","high":"2715.65","low":"2713.61","close":"2714.67","volume":"39707.32","vol_ccy":"3970.732","vol_ccy_quote":"10779388.58462","confirm":1},{"ts":1790906400000,"open":"2714.67","high":"2715.49","low":"2712.71","close":"2714.49","volume":"57527.77","vol_ccy":"5752.777","vol_ccy_quote":"15613707.0685","confirm":1},{"ts":1790906580000,"open":"2714.5","high":"2717.44","low":"2712.04","close":"2716.38","volume":"58736.33","vol_ccy":"5873.633","vol_ccy_quote":"15946811.97329","confirm":1},{"ts":1790906760000,"open":"2716.37","high":"2718.59","low":"2714.78","close":"2717.8","volume":"51904.57","vol_ccy":"5190.457","vol_ccy_quote":"14102197.49886","confirm":1},{"ts":1790906940000,"open":"2717.8","high":"2719.65","low":"2715.33","close":"2715.44","volume":"83680.09","vol_ccy":"8368.009","vol_ccy_quote":"22746226.95026","confirm":1},{"ts":1790907120000,"open":"2715.44","high":"2719.45","low":"2714.9","close":"2718.06","volume":"57571.94","vol_ccy":"5757.194","vol_ccy_quote":"15645563.88018","confirm":1},{"ts":1790907300000,"open":"2718.07","high":"2719","low":"2716.08","close":"2716.08","volume":"50777.48","vol_ccy":"5077.748","vol_ccy_quote":"13801551.7829","confirm":1},{"ts":1790907480000,"open":"2716.08","high":"2716.09","low":"2713.78","close":"2713.95","volume":"41412.15","vol_ccy":"4141.215","vol_ccy_quote":"11242368.57935","confirm":1},{"ts":1790907660000,"open":"2713.96","high":"2714.05","low":"2709.65","close":"2712.99","volume":"55114.14","vol_ccy":"5511.414","vol_ccy_quote":"14944257.1885","confirm":1},{"ts":1790907840000,"open":"2713","high":"2713","low":"2708.59","close":"2710.94","volume":"50528.99","vol_ccy":"5052.899","vol_ccy_quote":"13693697.45192","confirm":1},{"ts":1790908020000,"open":"2710.94","high":"2711.36","low":"2709.67","close":"2710.34","volume":"21381.31","vol_ccy":"2138.131","vol_ccy_quote":"5795836.07375","confirm":1},{"ts":1790908200000,"open":"2710.35","high":"2711.3","low":"2707.9","close":"2708.69","volume":"47477.28","vol_ccy":"4747.728","vol_ccy_quote":"12863548.45291","confirm":1},{"ts":1790908380000,"open":"2708.7","high":"2710.95","low":"2708.42","close":"2709.7","volume":"24217.14","vol_ccy":"2421.714","vol_ccy_quote":"6562275.43536","confirm":1},{"ts":1790908560000,"open":"2709.7","high":"2709.99","low":"2708.4","close":"2708.65","volume":"19035.34","vol_ccy":"1903.534","vol_ccy_quote":"5157188.01614","confirm":1},{"ts":1790908740000,"open":"2708.65","high":"2708.95","low":"2707.69","close":"2708.83","volume":"17873.06","vol_ccy":"1787.306","vol_ccy_quote":"4840778.35513","confirm":1},{"ts":1790908920000,"open":"2708.82","high":"2711.4","low":"2708.4","close":"2711.36","volume":"17218.24","vol_ccy":"1721.824","vol_ccy_quote":"4665933.9396","confirm":1},{"ts":1790909100000,"open":"2711.36","high":"2714.71","low":"2711.36","close":"2714.54","volume":"32104.59","vol_ccy":"3210.459","vol_ccy_quote":"8709422.87339","confirm":1},{"ts":1790909280000,"open":"2714.55","high":"2723.99","low":"2713.89","close":"2720.66","volume":"263497.15","vol_ccy":"26349.715","vol_ccy_quote":"71664630.49287","confirm":1},{"ts":1790909460000,"open":"2720.67","high":"2721.25","low":"2715.94","close":"2717","volume":"77652.96","vol_ccy":"7765.296","vol_ccy_quote":"21104761.09449","confirm":1},{"ts":1790909640000,"open":"2717","high":"2720.68","low":"2716.81","close":"2719.99","volume":"43602.02","vol_ccy":"4360.202","vol_ccy_quote":"11856386.06058","confirm":1},{"ts":1790909820000,"open":"2719.98","high":"2720.43","low":"2718.8","close":"2719.89","volume":"53490.88","vol_ccy":"5349.088","vol_ccy_quote":"14547077.17748","confirm":1},{"ts":1790910000000,"open":"2719.9","high":"2727","low":"2719.63","close":"2723.29","volume":"195334.91","vol_ccy":"19533.491","vol_ccy_quote":"53207753.90235","confirm":1},{"ts":1790910180000,"open":"2723.3","high":"2724.9","low":"2718.95","close":"2721.05","volume":"81553.94","vol_ccy":"8155.394","vol_ccy_quote":"22198863.2081","confirm":1},{"ts":1790910360000,"open":"2721.05","high":"2721.52","low":"2715.97","close":"2716.16","volume":"92661.49","vol_ccy":"9266.149","vol_ccy_quote":"25183395.95966","confirm":1},{"ts":1790910540000,"open":"2716.15","high":"2718.05","low":"2715.5","close":"2717.49","volume":"26703.99","vol_ccy":"2670.399","vol_ccy_quote":"7254956.73379","confirm":1},{"ts":1790910720000,"open":"2717.49","high":"2720.93","low":"2715.97","close":"2716.65","volume":"40326.84","vol_ccy":"4032.684","vol_ccy_quote":"10961711.16523","confirm":1},{"ts":1790910900000,"open":"2716.65","high":"2717.97","low":"2714.11","close":"2714.98","volume":"47272.75","vol_ccy":"4727.275","vol_ccy_quote":"12837574.29053","confirm":1},{"ts":1790911080000,"open":"2714.98","high":"2714.99","low":"2713.23","close":"2713.94","volume":"25765.21","vol_ccy":"2576.521","vol_ccy_quote":"6993128.81663","confirm":1},{"ts":1790911260000,"open":"2713.95","high":"2715.85","low":"2713.59","close":"2713.78","volume":"16241.53","vol_ccy":"1624.153","vol_ccy_quote":"4409296.83271","confirm":1},{"ts":1790911440000,"open":"2713.78","high":"2714.52","low":"2713.3","close":"2713.32","volume":"19746.6","vol_ccy":"1974.66","vol_ccy_quote":"5358727.68225","confirm":1},{"ts":1790911620000,"open":"2713.32","high":"2714.33","low":"2713.23","close":"2714.06","volume":"12995.31","vol_ccy":"1299.531","vol_ccy_quote":"3526708.61873","confirm":1},{"ts":1790911800000,"open":"2714.06","high":"2719.98","low":"2713.78","close":"2718.36","volume":"35942.82","vol_ccy":"3594.282","vol_ccy_quote":"9765418.32443","confirm":1},{"ts":1790911980000,"open":"2718.37","high":"2719.97","low":"2717.11","close":"2719.45","volume":"29722.95","vol_ccy":"2972.295","vol_ccy_quote":"8079743.85377","confirm":1},{"ts":1790912160000,"open":"2719.45","high":"2719.77","low":"2714","close":"2715.99","volume":"20769.11","vol_ccy":"2076.911","vol_ccy_quote":"5641827.80325","confirm":1},{"ts":1790912340000,"open":"2716","high":"2717.6","low":"2715.84","close":"2716.83","volume":"22441.05","vol_ccy":"2244.105","vol_ccy_quote":"6096782.75584","confirm":1},{"ts":1790912520000,"open":"2716.83","high":"2718.13","low":"2716.58","close":"2717.54","volume":"15598.11","vol_ccy":"1559.811","vol_ccy_quote":"4238818.80374","confirm":1},{"ts":1790912700000,"open":"2717.54","high":"2718.6","low":"2716.01","close":"2716.86","volume":"16184.83","vol_ccy":"1618.483","vol_ccy_quote":"4397561.71938","confirm":1},{"ts":1790912880000,"open":"2716.86","high":"2717.21","low":"2714.88","close":"2715.14","volume":"18755.63","vol_ccy":"1875.563","vol_ccy_quote":"5093760.22666","confirm":1},{"ts":1790913060000,"open":"2715.14","high":"2717.56","low":"2714.04","close":"2717.56","volume":"25303.08","vol_ccy":"2530.308","vol_ccy_quote":"6870153.75145","confirm":1},{"ts":1790913240000,"open":"2717.56","high":"2719.3","low":"2716.76","close":"2719.29","volume":"27575.99","vol_ccy":"2757.599","vol_ccy_quote":"7495978.29432","confirm":1},{"ts":1790913420000,"open":"2719.28","high":"2719.36","low":"2717.59","close":"2718.12","volume":"27115.16","vol_ccy":"2711.516","vol_ccy_quote":"7371433.98799","confirm":1},{"ts":1790913600000,"open":"2718.13","high":"2719.9","low":"2717.06","close":"2719.29","volume":"39968","vol_ccy":"3996.8","vol_ccy_quote":"10865380.63326","confirm":1},{"ts":1790913780000,"open":"2719.29","high":"2719.29","low":"2716.42","close":"2716.43","volume":"26232.35","vol_ccy":"2623.235","vol_ccy_quote":"7129260.83157","confirm":1},{"ts":1790913960000,"open":"2716.43","high":"2716.93","low":"2713.47","close":"2714.75","volume":"29039.36","vol_ccy":"2903.936","vol_ccy_quote":"7883906.93673","confirm":1},{"ts":1790914140000,"open":"2714.74","high":"2715.6","low":"2714.41","close":"2714.42","volume":"11407.16","vol_ccy":"1140.716","vol_ccy_quote":"3096962.89851","confirm":1},{"ts":1790914320000,"open":"2714.42","high":"2714.75","low":"2712.91","close":"2713.4","volume":"25035.07","vol_ccy":"2503.507","vol_ccy_quote":"6793962.83465","confirm":1},{"ts":1790914500000,"open":"2713.4","high":"2717.48","low":"2713.38","close":"2714.96","volume":"33421.81","vol_ccy":"3342.181","vol_ccy_quote":"9076668.49039","confirm":1},{"ts":1790914680000,"open":"2714.95","high":"2737.99","low":"2714.53","close":"2735.27","volume":"576247.67","vol_ccy":"57624.767","vol_ccy_quote":"157342291.34507","confirm":1},{"ts":1790914860000,"open":"2735.28","high":"2739.99","low":"2728.71","close":"2734.2","volume":"380732.44","vol_ccy":"38073.244","vol_ccy_quote":"104123992.27741","confirm":1},{"ts":1790915040000,"open":"2734.21","high":"2743.88","low":"2731.62","close":"2741.24","volume":"328828.94","vol_ccy":"32882.894","vol_ccy_quote":"90046412.85084","confirm":1},{"ts":1790915220000,"open":"2741.24","high":"2744.85","low":"2739.19","close":"2743.59","volume":"204425.3","vol_ccy":"20442.53","vol_ccy_quote":"56054651.53076","confirm":1},{"ts":1790915400000,"open":"2743.59","high":"2747.59","low":"2736.92","close":"2737.31","volume":"267882.15","vol_ccy":"26788.215","vol_ccy_quote":"73475981.18858","confirm":1},{"ts":1790915580000,"open":"2737.31","high":"2737.56","low":"2735.37","close":"2735.88","volume":"85096.89","vol_ccy":"8509.689","vol_ccy_quote":"23284900.3405","confirm":1},{"ts":1790915760000,"open":"2735.89","high":"2738.75","low":"2734.25","close":"2736.97","volume":"67985.45","vol_ccy":"6798.545","vol_ccy_quote":"18602264.21952","confirm":1},{"ts":1790915940000,"open":"2736.97","high":"2742.6","low":"2736.96","close":"2738.46","volume":"89173.04","vol_ccy":"8917.304","vol_ccy_quote":"24425357.10565","confirm":1},{"ts":1790916120000,"open":"2738.46","high":"2739.95","low":"2738.18","close":"2738.83","volume":"48462.56","vol_ccy":"4846.256","vol_ccy_quote":"13274404.74653","confirm":1},{"ts":1790916300000,"open":"2738.83","high":"2741.66","low":"2736.67","close":"2741.66","volume":"68462.92","vol_ccy":"6846.292","vol_ccy_quote":"18752284.90011","confirm":1},{"ts":1790916480000,"open":"2741.66","high":"2746","low":"2740.77","close":"2744.65","volume":"161387.66","vol_ccy":"16138.766","vol_ccy_quote":"44282245.80149","confirm":1},{"ts":1790916660000,"open":"2744.64","high":"2746.66","low":"2740.12","close":"2741.1","volume":"71911.69","vol_ccy":"7191.169","vol_ccy_quote":"19730040.39026","confirm":1},{"ts":1790916840000,"open":"2741.1","high":"2742.48","low":"2739","close":"2740.87","volume":"61910.03","vol_ccy":"6191.003","vol_ccy_quote":"16968039.94779","confirm":1},{"ts":1790917020000,"open":"2740.86","high":"2742","low":"2739.29","close":"2741.47","volume":"42841.35","vol_ccy":"4284.135","vol_ccy_quote":"11740556.66079","confirm":1},{"ts":1790917200000,"open":"2741.47","high":"2741.55","low":"2737.72","close":"2737.94","volume":"53754.84","vol_ccy":"5375.484","vol_ccy_quote":"14729188.62063","confirm":1},{"ts":1790917380000,"open":"2737.94","high":"2738.7","low":"2732.66","close":"2732.76","volume":"102833.24","vol_ccy":"10283.324","vol_ccy_quote":"28132893.11437","confirm":1},{"ts":1790917560000,"open":"2732.76","high":"2734.55","low":"2732.03","close":"2734.4","volume":"136356.66","vol_ccy":"13635.666","vol_ccy_quote":"37267782.91072","confirm":1},{"ts":1790917740000,"open":"2734.4","high":"2734.4","low":"2729.69","close":"2733.66","volume":"119467.56","vol_ccy":"11946.756","vol_ccy_quote":"32636115.61504","confirm":1},{"ts":1790917920000,"open":"2733.66","high":"2734.76","low":"2731.93","close":"2733.66","volume":"67396.38","vol_ccy":"6739.638","vol_ccy_quote":"18421880.69057","confirm":1},{"ts":1790918100000,"open":"2733.65","high":"2734.26","low":"2729.4","close":"2731.75","volume":"47792.53","vol_ccy":"4779.253","vol_ccy_quote":"13056284.43299","confirm":1},{"ts":1790918280000,"open":"2731.74","high":"2733.46","low":"2728.97","close":"2730.35","volume":"38261.96","vol_ccy":"3826.196","vol_ccy_quote":"10450476.69514","confirm":1},{"ts":1790918460000,"open":"2730.34","high":"2730.35","low":"2728.22","close":"2729","volume":"39395.09","vol_ccy":"3939.509","vol_ccy_quote":"10751161.80874","confirm":1},{"ts":1790918640000,"open":"2729","high":"2729","low":"2723.7","close":"2725.24","volume":"98526.75","vol_ccy":"9852.675","vol_ccy_quote":"26858758.83556","confirm":1},{"ts":1790918820000,"open":"2725.24","high":"2727.76","low":"2724.91","close":"2727.07","volume":"56476.28","vol_ccy":"5647.628","vol_ccy_quote":"15396661.84437","confirm":1},{"ts":1790919000000,"open":"2727.06","high":"2728","low":"2725","close":"2727.43","volume":"112361.63","vol_ccy":"11236.163","vol_ccy_quote":"30633399.76275","confirm":1},{"ts":1790919180000,"open":"2727.43","high":"2727.43","low":"2724.11","close":"2725.01","volume":"44276.92","vol_ccy":"4427.692","vol_ccy_quote":"12066394.38478","confirm":1},{"ts":1790919360000,"open":"2725.01","high":"2725.01","low":"2716.31","close":"2716.31","volume":"139185.29","vol_ccy":"13918.529","vol_ccy_quote":"37864380.93863","confirm":1},{"ts":1790919540000,"open":"2716.31","high":"2718","low":"2711.05","close":"2716.01","volume":"281146.86","vol_ccy":"28114.686","vol_ccy_quote":"76304159.56972","confirm":1},{"ts":1790919720000,"open":"2716.01","high":"2719.53","low":"2715.51","close":"2719.01","volume":"100894.56","vol_ccy":"10089.456","vol_ccy_quote":"27428204.66509","confirm":1},{"ts":1790919900000,"open":"2719.02","high":"2719.48","low":"2716.9","close":"2717.22","volume":"48253.59","vol_ccy":"4825.359","vol_ccy_quote":"13115458.60085","confirm":1},{"ts":1790920080000,"open":"2717.21","high":"2719.5","low":"2717.21","close":"2719.13","volume":"38266.99","vol_ccy":"3826.699","vol_ccy_quote":"10404048.09769","confirm":1},{"ts":1790920260000,"open":"2719.14","high":"2720.24","low":"2716","close":"2717.28","volume":"85511.92","vol_ccy":"8551.192","vol_ccy_quote":"23249008.31854","confirm":1},{"ts":1790920440000,"open":"2717.28","high":"2718.26","low":"2715.83","close":"2717.46","volume":"28747.53","vol_ccy":"2874.753","vol_ccy_quote":"7811100.68906","confirm":1},{"ts":1790920620000,"open":"2717.45","high":"2720.3","low":"2717","close":"2719.31","volume":"44332.05","vol_ccy":"4433.205","vol_ccy_quote":"12050193.56217","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2724","low":"2719.03","close":"2723.44","volume":"100197.6","vol_ccy":"10019.76","vol_ccy_quote":"27275400.59097","confirm":1},{"ts":1790920980000,"open":"2723.45","high":"2725.55","low":"2723.08","close":"2723.21","volume":"65818.58","vol_ccy":"6581.858","vol_ccy_quote":"17928943.87241","confirm":1},{"ts":1790921160000,"open":"2723.21","high":"2725","low":"2721.22","close":"2721.35","volume":"42181.97","vol_ccy":"4218.197","vol_ccy_quote":"11486726.045","confirm":1},{"ts":1790921340000,"open":"2721.35","high":"2727.41","low":"2721.34","close":"2726.11","volume":"48602.25","vol_ccy":"4860.225","vol_ccy_quote":"13243660.80302","confirm":1},{"ts":1790921520000,"open":"2726.11","high":"2726.95","low":"2723.41","close":"2723.41","volume":"22103.06","vol_ccy":"2210.306","vol_ccy_quote":"6024548.22729","confirm":1},{"ts":1790921700000,"open":"2723.41","high":"2726.82","low":"2723.19","close":"2725.15","volume":"44483.54","vol_ccy":"4448.354","vol_ccy_quote":"12121488.80849","confirm":1},{"ts":1790921880000,"open":"2725.14","high":"2725.7","low":"2723","close":"2725.7","volume":"36247.93","vol_ccy":"3624.793","vol_ccy_quote":"9876048.69835","confirm":1},{"ts":1790922060000,"open":"2725.7","high":"2729.38","low":"2725.7","close":"2727.68","volume":"45803.78","vol_ccy":"4580.378","vol_ccy_quote":"12494970.13865","confirm":1},{"ts":1790922240000,"open":"2727.68","high":"2728.81","low":"2726.96","close":"2728.35","volume":"28671.85","vol_ccy":"2867.185","vol_ccy_quote":"7821592.12168","confirm":1},{"ts":1790922420000,"open":"2728.35","high":"2729.77","low":"2727.71","close":"2728.72","volume":"35349.3","vol_ccy":"3534.93","vol_ccy_quote":"9646583.74812","confirm":1},{"ts":1790922600000,"open":"2728.73","high":"2732.67","low":"2727.48","close":"2731.47","volume":"69371.17","vol_ccy":"6937.117","vol_ccy_quote":"18940942.36858","confirm":1},{"ts":1790922780000,"open":"2731.48","high":"2732.94","low":"2727.37","close":"2727.79","volume":"47226.03","vol_ccy":"4722.603","vol_ccy_quote":"12895974.15109","confirm":1},{"ts":1790922960000,"open":"2727.8","high":"2730","low":"2727.14","close":"2728.76","volume":"25489.64","vol_ccy":"2548.964","vol_ccy_quote":"6954434.67679","confirm":1},{"ts":1790923140000,"open":"2728.76","high":"2731.7","low":"2728.76","close":"2730.28","volume":"29403.76","vol_ccy":"2940.376","vol_ccy_quote":"8028638.90614","confirm":1},{"ts":1790923320000,"open":"2730.27","high":"2730.29","low":"2728.38","close":"2729.6","volume":"19046.27","vol_ccy":"1904.627","vol_ccy_quote":"5197960.10888","confirm":1},{"ts":1790923500000,"open":"2729.6","high":"2729.82","low":"2727.5","close":"2728.49","volume":"43013.48","vol_ccy":"4301.348","vol_ccy_quote":"11736385.7675","confirm":1},{"ts":1790923680000,"open":"2728.49","high":"2731.51","low":"2728.49","close":"2731.51","volume":"35562.43","vol_ccy":"3556.243","vol_ccy_quote":"9709710.79434","confirm":1},{"ts":1790923860000,"open":"2731.51","high":"2732.1","low":"2728","close":"2729.37","volume":"28212.05","vol_ccy":"2821.205","vol_ccy_quote":"7703660.93226","confirm":1},{"ts":1790924040000,"open":"2729.37","high":"2732","low":"2729.16","close":"2729.28","volume":"45291.66","vol_ccy":"4529.166","vol_ccy_quote":"12369574.20941","confirm":1},{"ts":1790924220000,"open":"2729.29","high":"2729.68","low":"2726.35","close":"2727.99","volume":"135182.59","vol_ccy":"13518.259","vol_ccy_quote":"36876218.70028","confirm":1},{"ts":1790924400000,"open":"2727.99","high":"2728.65","low":"2723.93","close":"2725.23","volume":"51191.58","vol_ccy":"5119.158","vol_ccy_quote":"13955824.69026","confirm":1},{"ts":1790924580000,"open":"2725.24","high":"2727.97","low":"2723.79","close":"2727.52","volume":"29009.79","vol_ccy":"2900.979","vol_ccy_quote":"7907948.64578","confirm":1},{"ts":1790924760000,"open":"2727.52","high":"2730.3","low":"2726.57","close":"2728.26","volume":"18118.17","vol_ccy":"1811.817","vol_ccy_quote":"4943816.59585","confirm":1},{"ts":1790924940000,"open":"2728.26","high":"2729.65","low":"2727.5","close":"2729.59","volume":"15180.35","vol_ccy":"1518.035","vol_ccy_quote":"4142216.22454","confirm":1},{"ts":1790925120000,"open":"2729.6","high":"2730.37","low":"2728.22","close":"2730.07","volume":"17158.26","vol_ccy":"1715.826","vol_ccy_quote":"4683594.80566","confirm":1},{"ts":1790925300000,"open":"2730.06","high":"2730.27","low":"2725.3","close":"2726.12","volume":"21751.76","vol_ccy":"2175.176","vol_ccy_quote":"5932572.53158","confirm":1},{"ts":1790925480000,"open":"2726.12","high":"2727.68","low":"2725.3","close":"2725.31","volume":"18152.14","vol_ccy":"1815.214","vol_ccy_quote":"4949482.28823","confirm":1},{"ts":1790925660000,"open":"2725.3","high":"2727.82","low":"2725","close":"2725.86","volume":"18080.69","vol_ccy":"1808.069","vol_ccy_quote":"4929389.08375","confirm":1},{"ts":1790925840000,"open":"2725.86","high":"2727.23","low":"2725.67","close":"2726.79","volume":"13845.56","vol_ccy":"1384.556","vol_ccy_quote":"3775148.32704","confirm":1},{"ts":1790926020000,"open":"2726.79","high":"2727.96","low":"2726.13","close":"2726.13","volume":"29183.9","vol_ccy":"2918.39","vol_ccy_quote":"7959289.91507","confirm":1},{"ts":1790926200000,"open":"2726.13","high":"2726.13","low":"2722.73","close":"2724.13","volume":"41846.65","vol_ccy":"4184.665","vol_ccy_quote":"11399781.73989","confirm":1},{"ts":1790926380000,"open":"2724.12","high":"2725.1","low":"2724","close":"2724.02","volume":"20752.85","vol_ccy":"2075.285","vol_ccy_quote":"5653807.47557","confirm":1},{"ts":1790926560000,"open":"2724.02","high":"2725.47","low":"2723.2","close":"2723.63","volume":"20673.92","vol_ccy":"2067.392","vol_ccy_quote":"5632005.22031","confirm":1},{"ts":1790926740000,"open":"2723.63","high":"2725.58","low":"2723.63","close":"2725.57","volume":"20575.89","vol_ccy":"2057.589","vol_ccy_quote":"5605736.3966","confirm":1},{"ts":1790926920000,"open":"2725.58","high":"2726.64","low":"2725.3","close":"2725.32","volume":"21116.47","vol_ccy":"2111.647","vol_ccy_quote":"5756346.831","confirm":1},{"ts":1790927100000,"open":"2725.32","high":"2729.9","low":"2725.32","close":"2727.65","volume":"32920.75","vol_ccy":"3292.075","vol_ccy_quote":"8981713.60018","confirm":1},{"ts":1790927280000,"open":"2727.65","high":"2729.27","low":"2727.41","close":"2728.97","volume":"38098.32","vol_ccy":"3809.832","vol_ccy_quote":"10395150.70615","confirm":1},{"ts":1790927460000,"open":"2728.96","high":"2731","low":"2728.76","close":"2731","volume":"38300.88","vol_ccy":"3830.088","vol_ccy_quote":"10455228.04521","confirm":1},{"ts":1790927640000,"open":"2731","high":"2736.45","low":"2730.99","close":"2736.32","volume":"145752.52","vol_ccy":"14575.252","vol_ccy_quote":"39852404.90747","confirm":1},{"ts":1790927820000,"open":"2736.32","high":"2740","low":"2735.19","close":"2736.65","volume":"116573.98","vol_ccy":"11657.398","vol_ccy_quote":"31913832.99797","confirm":1},{"ts":1790928000000,"open":"2736.66","high":"2739.95","low":"2736","close":"2739.61","volume":"68789.39","vol_ccy":"6878.939","vol_ccy_quote":"18834396.27349","confirm":1},{"ts":1790928180000,"open":"2739.61","high":"2742.36","low":"2737.91","close":"2738.45","volume":"96777.37","vol_ccy":"9677.737","vol_ccy_quote":"26523694.13431","confirm":1},{"ts":1790928360000,"open":"2738.46","high":"2741.42","low":"2738.07","close":"2739.61","volume":"75413.4","vol_ccy":"7541.34","vol_ccy_quote":"20662160.83689","confirm":1},{"ts":1790928540000,"open":"2739.61","high":"2742.33","low":"2739.05","close":"2741.76","volume":"84529.88","vol_ccy":"8452.988","vol_ccy_quote":"23167720.22359","confirm":1},{"ts":1790928720000,"open":"2741.75","high":"2741.91","low":"2740.52","close":"2741.71","volume":"54253.63","vol_ccy":"5425.363","vol_ccy_quote":"14872582.70033","confirm":1},{"ts":1790928900000,"open":"2741.71","high":"2769.69","low":"2740.66","close":"2765.94","volume":"1085645.81","vol_ccy":"108564.581","vol_ccy_quote":"299324918.26161","confirm":1},{"ts":1790929080000,"open":"2765.94","high":"2777.7","low":"2761.05","close":"2764.13","volume":"691102.38","vol_ccy":"69110.238","vol_ccy_quote":"191403336.62728","confirm":1},{"ts":1790929260000,"open":"2764.13","high":"2768.46","low":"2758.09","close":"2758.41","volume":"236205.5","vol_ccy":"23620.55","vol_ccy_quote":"65266095.87751","confirm":1},{"ts":1790929440000,"open":"2758.4","high":"2762","low":"2757.93","close":"2760.53","volume":"114671.61","vol_ccy":"11467.161","vol_ccy_quote":"31645885.42856","confirm":1},{"ts":1790929620000,"open":"2760.53","high":"2760.71","low":"2758.5","close":"2759.96","volume":"60056.69","vol_ccy":"6005.669","vol_ccy_quote":"16571181.84029","confirm":1},{"ts":1790929800000,"open":"2759.96","high":"2764.66","low":"2758.44","close":"2758.66","volume":"117580.76","vol_ccy":"11758.076","vol_ccy_quote":"32475370.71988","confirm":1},{"ts":1790929980000,"open":"2758.66","high":"2759.79","low":"2752.61","close":"2755.22","volume":"133557.08","vol_ccy":"13355.708","vol_ccy_quote":"36803136.57788","confirm":1},{"ts":1790930160000,"open":"2755.21","high":"2763","low":"2755.21","close":"2760.57","volume":"65410.74","vol_ccy":"6541.074","vol_ccy_quote":"18050305.25287","confirm":1},{"ts":1790930340000,"open":"2760.57","high":"2762.47","low":"2758.75","close":"2762.47","volume":"85368.13","vol_ccy":"8536.813","vol_ccy_quote":"23565531.36477","confirm":1},{"ts":1790930520000,"open":"2762.46","high":"2763.41","low":"2758.12","close":"2758.12","volume":"39644.48","vol_ccy":"3964.448","vol_ccy_quote":"10943872.19575","confirm":1},{"ts":1790930700000,"open":"2758.11","high":"2758.13","low":"2754.48","close":"2756.45","volume":"82903.46","vol_ccy":"8290.346","vol_ccy_quote":"22846765.11705","confirm":1},{"ts":1790930880000,"open":"2756.45","high":"2756.46","low":"2753.53","close":"2756","volume":"53059.33","vol_ccy":"5305.933","vol_ccy_quote":"14618415.12455","confirm":1},{"ts":1790931060000,"open":"2756","high":"2756.74","low":"2752.53","close":"2753.93","volume":"35430","vol_ccy":"3543","vol_ccy_quote":"9757223.40662","confirm":1},{"ts":1790931240000,"open":"2753.94","high":"2754.87","low":"2750.48","close":"2754.51","volume":"57840.89","vol_ccy":"5784.089","vol_ccy_quote":"15923038.87321","confirm":1},{"ts":1790931420000,"open":"2754.51","high":"2754.52","low":"2751.18","close":"2752.23","volume":"33253.77","vol_ccy":"3325.377","vol_ccy_quote":"9154236.80725","confirm":1},{"ts":1790931600000,"open":"2752.23","high":"2753.24","low":"2749.27","close":"2749.38","volume":"59875","vol_ccy":"5987.5","vol_ccy_quote":"16470537.38111","confirm":1},{"ts":1790931780000,"open":"2749.39","high":"2752.88","low":"2747.01","close":"2751.59","volume":"85107.7","vol_ccy":"8510.77","vol_ccy_quote":"23397540.11902","confirm":1},{"ts":1790931960000,"open":"2751.58","high":"2752.47","low":"2748.01","close":"2748.99","volume":"37767.96","vol_ccy":"3776.796","vol_ccy_quote":"10388292.44331","confirm":1},{"ts":1790932140000,"open":"2748.99","high":"2751.49","low":"2748.99","close":"2750.33","volume":"23168.39","vol_ccy":"2316.839","vol_ccy_quote":"6372214.07499","confirm":1},{"ts":1790932320000,"open":"2750.33","high":"2752.81","low":"2750.23","close":"2751.12","volume":"34109.33","vol_ccy":"3410.933","vol_ccy_quote":"9385166.80409","confirm":1},{"ts":1790932500000,"open":"2751.12","high":"2752.79","low":"2750.22","close":"2752","volume":"38106.44","vol_ccy":"3810.644","vol_ccy_quote":"10484190.86966","confirm":1},{"ts":1790932680000,"open":"2751.99","high":"2752.07","low":"2749.11","close":"2750.14","volume":"35259.67","vol_ccy":"3525.967","vol_ccy_quote":"9698579.16061","confirm":1},{"ts":1790932860000,"open":"2750.14","high":"2751.32","low":"2748.01","close":"2748.01","volume":"32758.7","vol_ccy":"3275.87","vol_ccy_quote":"9008043.44263","confirm":1},{"ts":1790933040000,"open":"2748.02","high":"2748.47","low":"2746","close":"2746.15","volume":"52148.28","vol_ccy":"5214.828","vol_ccy_quote":"14326419.86734","confirm":1},{"ts":1790933220000,"open":"2746.15","high":"2746.15","low":"2742.81","close":"2744.68","volume":"130751.96","vol_ccy":"13075.196","vol_ccy_quote":"35880752.99483","confirm":1},{"ts":1790933400000,"open":"2744.69","high":"2746.25","low":"2741.61","close":"2744.56","volume":"171147.74","vol_ccy":"17114.774","vol_ccy_quote":"46960105.91972","confirm":1},{"ts":1790933580000,"open":"2744.56","high":"2747.02","low":"2743.52","close":"2746.4","volume":"103571.76","vol_ccy":"10357.176","vol_ccy_quote":"28431654.37342","confirm":1},{"ts":1790933760000,"open":"2746.39","high":"2748.62","low":"2744.39","close":"2748.2","volume":"36826.64","vol_ccy":"3682.664","vol_ccy_quote":"10114856.74515","confirm":1},{"ts":1790933940000,"open":"2748.19","high":"2750.39","low":"2747.92","close":"2748.04","volume":"37502.74","vol_ccy":"3750.274","vol_ccy_quote":"10310349.18987","confirm":1},{"ts":1790934120000,"open":"2748.03","high":"2749.59","low":"2746.34","close":"2746.34","volume":"27676.9","vol_ccy":"2767.69","vol_ccy_quote":"7605304.16139","confirm":1},{"ts":1790934300000,"open":"2746.35","high":"2746.8","low":"2743.16","close":"2743.44","volume":"39650.43","vol_ccy":"3965.043","vol_ccy_quote":"10883917.83193","confirm":1},{"ts":1790934480000,"open":"2743.43","high":"2747.9","low":"2743.39","close":"2747.08","volume":"47739.04","vol_ccy":"4773.904","vol_ccy_quote":"13109282.13815","confirm":1},{"ts":1790934660000,"open":"2747.09","high":"2749.49","low":"2746.94","close":"2749.46","volume":"21482.01","vol_ccy":"2148.201","vol_ccy_quote":"5903959.63842","confirm":1},{"ts":1790934840000,"open":"2749.46","high":"2749.5","low":"2748.51","close":"2748.86","volume":"20909.8","vol_ccy":"2090.98","vol_ccy_quote":"5748357.86654","confirm":1},{"ts":1790935020000,"open":"2748.85","high":"2748.86","low":"2745.88","close":"2745.88","volume":"26273.69","vol_ccy":"2627.369","vol_ccy_quote":"7217768.08978","confirm":1},{"ts":1790935200000,"open":"2745.89","high":"2748.23","low":"2745.88","close":"2746.45","volume":"21336.98","vol_ccy":"2133.698","vol_ccy_quote":"5861149.77393","confirm":1},{"ts":1790935380000,"open":"2746.46","high":"2749.99","low":"2746.46","close":"2749.03","volume":"21830.4","vol_ccy":"2183.04","vol_ccy_quote":"5999794.2595","confirm":1},{"ts":1790935560000,"open":"2749.04","high":"2749.26","low":"2746.92","close":"2748.45","volume":"17043.83","vol_ccy":"1704.383","vol_ccy_quote":"4683847.31392","confirm":1},{"ts":1790935740000,"open":"2748.44","high":"2748.45","low":"2744.96","close":"2744.96","volume":"18095.44","vol_ccy":"1809.544","vol_ccy_quote":"4968271.57106","confirm":1},{"ts":1790935920000,"open":"2744.96","high":"2745.76","low":"2741.55","close":"2742.39","volume":"47362.2","vol_ccy":"4736.22","vol_ccy_quote":"12992996.13169","confirm":1},{"ts":1790936100000,"open":"2742.39","high":"2744.39","low":"2741.59","close":"2743.27","volume":"34590.02","vol_ccy":"3459.002","vol_ccy_quote":"9488361.18062","confirm":1},{"ts":1790936280000,"open":"2743.26","high":"2745","low":"2741.99","close":"2742.2","volume":"54420.14","vol_ccy":"5442.014","vol_ccy_quote":"14927817.22408","confirm":1},{"ts":1790936460000,"open":"2742.2","high":"2743.2","low":"2736.55","close":"2736.8","volume":"140636.03","vol_ccy":"14063.603","vol_ccy_quote":"38526560.76192","confirm":1},{"ts":1790936640000,"open":"2736.8","high":"2739.33","low":"2733.88","close":"2739.3","volume":"94748.8","vol_ccy":"9474.88","vol_ccy_quote":"25928197.22979","confirm":1},{"ts":1790936820000,"open":"2739.3","high":"2744.44","low":"2738.65","close":"2744","volume":"54617.16","vol_ccy":"5461.716","vol_ccy_quote":"14976996.90539","confirm":1},{"ts":1790937000000,"open":"2744","high":"2744.64","low":"2742.51","close":"2744.08","volume":"21983.38","vol_ccy":"2198.338","vol_ccy_quote":"6030859.94226","confirm":1},{"ts":1790937180000,"open":"2744.08","high":"2747.89","low":"2744.01","close":"2747.89","volume":"47578.51","vol_ccy":"4757.851","vol_ccy_quote":"13063837.78336","confirm":1},{"ts":1790937360000,"open":"2747.89","high":"2747.89","low":"2746.09","close":"2746.98","volume":"17011.67","vol_ccy":"1701.167","vol_ccy_quote":"4672467.27896","confirm":1},{"ts":1790937540000,"open":"2746.99","high":"2752.65","low":"2746.98","close":"2751.85","volume":"63093.52","vol_ccy":"6309.352","vol_ccy_quote":"17348789.8487","confirm":1},{"ts":1790937720000,"open":"2751.86","high":"2752.11","low":"2748.2","close":"2748.36","volume":"38909.44","vol_ccy":"3890.944","vol_ccy_quote":"10702067.50043","confirm":1},{"ts":1790937900000,"open":"2748.35","high":"2748.62","low":"2746.45","close":"2746.46","volume":"19667.85","vol_ccy":"1966.785","vol_ccy_quote":"5403721.18029","confirm":1},{"ts":1790938080000,"open":"2746.45","high":"2746.46","low":"2741.76","close":"2742.39","volume":"30209.73","vol_ccy":"3020.973","vol_ccy_quote":"8290738.03265","confirm":1},{"ts":1790938260000,"open":"2742.39","high":"2743.48","low":"2742.06","close":"2742.51","volume":"11770.64","vol_ccy":"1177.064","vol_ccy_quote":"3228451.11889","confirm":1},{"ts":1790938440000,"open":"2742.5","high":"2745.3","low":"2742.05","close":"2742.61","volume":"27666.48","vol_ccy":"2766.648","vol_ccy_quote":"7590729.44814","confirm":1},{"ts":1790938620000,"open":"2742.61","high":"2743.25","low":"2742","close":"2742","volume":"17149.76","vol_ccy":"1714.976","vol_ccy_quote":"4703371.50649","confirm":1},{"ts":1790938800000,"open":"2742","high":"2743.27","low":"2740.48","close":"2742.54","volume":"25976.46","vol_ccy":"2597.646","vol_ccy_quote":"7121924.41038","confirm":1},{"ts":1790938980000,"open":"2742.55","high":"2745.18","low":"2741.73","close":"2744.91","volume":"17169.37","vol_ccy":"1716.937","vol_ccy_quote":"4710977.75533","confirm":1},{"ts":1790939160000,"open":"2744.91","high":"2747.93","low":"2744.91","close":"2747.93","volume":"26794.8","vol_ccy":"2679.48","vol_ccy_quote":"7359716.77933","confirm":1},{"ts":1790939340000,"open":"2747.93","high":"2748.54","low":"2747.27","close":"2748.52","volume":"15133.13","vol_ccy":"1513.313","vol_ccy_quote":"4158735.53062","confirm":1},{"ts":1790939520000,"open":"2748.51","high":"2748.52","low":"2746.76","close":"2748","volume":"26552.7","vol_ccy":"2655.27","vol_ccy_quote":"7295937.94929","confirm":1},{"ts":1790939700000,"open":"2748","high":"2749","low":"2745.28","close":"2747.7","volume":"31139.27","vol_ccy":"3113.927","vol_ccy_quote":"8556781.08544","confirm":1},{"ts":1790939880000,"open":"2747.69","high":"2748.07","low":"2746.6","close":"2748.06","volume":"10419.22","vol_ccy":"1041.922","vol_ccy_quote":"2862512.12076","confirm":1},{"ts":1790940060000,"open":"2748.06","high":"2748.28","low":"2746","close":"2746.11","volume":"11967.7","vol_ccy":"1196.77","vol_ccy_quote":"3287885.43844","confirm":1},{"ts":1790940240000,"open":"2746.11","high":"2746.43","low":"2745.12","close":"2745.73","volume":"11964.86","vol_ccy":"1196.486","vol_ccy_quote":"3285177.24632","confirm":1},{"ts":1790940420000,"open":"2745.73","high":"2745.74","low":"2745","close":"2745.01","volume":"6137.91","vol_ccy":"613.791","vol_ccy_quote":"1685001.89864","confirm":1},{"ts":1790940600000,"open":"2745","high":"2749.19","low":"2744.55","close":"2748.86","volume":"51833.87","vol_ccy":"5183.387","vol_ccy_quote":"14238475.62377","confirm":1},{"ts":1790940780000,"open":"2748.87","high":"2749.2","low":"2748.06","close":"2748.87","volume":"27048.11","vol_ccy":"2704.811","vol_ccy_quote":"7434929.05814","confirm":1},{"ts":1790940960000,"open":"2748.87","high":"2750.5","low":"2748.53","close":"2749.61","volume":"29467.47","vol_ccy":"2946.747","vol_ccy_quote":"8102924.18996","confirm":1},{"ts":1790941140000,"open":"2749.61","high":"2749.73","low":"2747.31","close":"2747.32","volume":"16502.89","vol_ccy":"1650.289","vol_ccy_quote":"4535933.89823","confirm":1},{"ts":1790941320000,"open":"2747.32","high":"2748.35","low":"2745.4","close":"2746.7","volume":"22762.24","vol_ccy":"2276.224","vol_ccy_quote":"6252832.65261","confirm":1},{"ts":1790941500000,"open":"2746.7","high":"2748.3","low":"2745.9","close":"2747.16","volume":"25627.25","vol_ccy":"2562.725","vol_ccy_quote":"7040403.04667","confirm":1},{"ts":1790941680000,"open":"2747.16","high":"2747.8","low":"2745.54","close":"2747.29","volume":"12601.74","vol_ccy":"1260.174","vol_ccy_quote":"3461523.65062","confirm":1},{"ts":1790941860000,"open":"2747.29","high":"2749.82","low":"2747.29","close":"2747.52","volume":"18230.36","vol_ccy":"1823.036","vol_ccy_quote":"5011264.28667","confirm":1},{"ts":1790942040000,"open":"2747.53","high":"2748.45","low":"2745.63","close":"2745.86","volume":"22501.68","vol_ccy":"2250.168","vol_ccy_quote":"6180607.59715","confirm":1},{"ts":1790942220000,"open":"2745.87","high":"2746.41","low":"2745","close":"2745","volume":"17904.16","vol_ccy":"1790.416","vol_ccy_quote":"4915543.46566","confirm":1},{"ts":1790942400000,"open":"2745","high":"2745.17","low":"2739.55","close":"2740","volume":"62407.37","vol_ccy":"6240.737","vol_ccy_quote":"17114420.57159","confirm":1},{"ts":1790942580000,"open":"2740.01","high":"2745.5","low":"2740.01","close":"2744.18","volume":"48622.15","vol_ccy":"4862.215","vol_ccy_quote":"13338447.77577","confirm":1},{"ts":1790942760000,"open":"2744.17","high":"2747.61","low":"2744.16","close":"2747.61","volume":"18709.21","vol_ccy":"1870.921","vol_ccy_quote":"5137686.82421","confirm":1},{"ts":1790942940000,"open":"2747.61","high":"2747.82","low":"2745.54","close":"2746.63","volume":"16882.19","vol_ccy":"1688.219","vol_ccy_quote":"4637070.05501","confirm":1},{"ts":1790943120000,"open":"2746.63","high":"2746.83","low":"2743.78","close":"2743.93","volume":"57780.23","vol_ccy":"5778.023","vol_ccy_quote":"15859211.99656","confirm":1},{"ts":1790943300000,"open":"2743.93","high":"2748","low":"2742.69","close":"2747.09","volume":"26115.46","vol_ccy":"2611.546","vol_ccy_quote":"7171991.13227","confirm":1},{"ts":1790943480000,"open":"2747.09","high":"2750.87","low":"2747.07","close":"2748.61","volume":"52073.58","vol_ccy":"5207.358","vol_ccy_quote":"14314204.50851","confirm":1},{"ts":1790943660000,"open":"2748.61","high":"2749","low":"2745","close":"2745.01","volume":"28883.92","vol_ccy":"2888.392","vol_ccy_quote":"7935006.0371","confirm":1},{"ts":1790943840000,"open":"2745","high":"2747.43","low":"2743.33","close":"2746.31","volume":"38980.59","vol_ccy":"3898.059","vol_ccy_quote":"10698741.06772","confirm":1},{"ts":1790944020000,"open":"2746.31","high":"2750.4","low":"2745.24","close":"2748.56","volume":"82724.86","vol_ccy":"8272.486","vol_ccy_quote":"22731594.92957","confirm":1},{"ts":1790944200000,"open":"2748.55","high":"2767.11","low":"2741.06","close":"2754.21","volume":"1182755.82","vol_ccy":"118275.582","vol_ccy_quote":"326015438.87825","confirm":1},{"ts":1790944380000,"open":"2754.21","high":"2754.36","low":"2746.91","close":"2751.15","volume":"138737.13","vol_ccy":"13873.713","vol_ccy_quote":"38162960.23901","confirm":1},{"ts":1790944560000,"open":"2751.16","high":"2763","low":"2749.33","close":"2755.06","volume":"245632.91","vol_ccy":"24563.291","vol_ccy_quote":"67739456.31453","confirm":1},{"ts":1790944740000,"open":"2755.06","high":"2757.43","low":"2743.87","close":"2746","volume":"135085.15","vol_ccy":"13508.515","vol_ccy_quote":"37153047.73474","confirm":1},{"ts":1790944920000,"open":"2745.99","high":"2747.9","low":"2736.71","close":"2739.81","volume":"207965.72","vol_ccy":"20796.572","vol_ccy_quote":"57023296.92755","confirm":1},{"ts":1790945100000,"open":"2739.81","high":"2748.69","low":"2738.51","close":"2748.6","volume":"171066.08","vol_ccy":"17106.608","vol_ccy_quote":"46941723.04796","confirm":1},{"ts":1790945280000,"open":"2748.6","high":"2750.5","low":"2745.05","close":"2749","volume":"68323.81","vol_ccy":"6832.381","vol_ccy_quote":"18777633.39388","confirm":1},{"ts":1790945460000,"open":"2749","high":"2751","low":"2746.01","close":"2749.71","volume":"85228.17","vol_ccy":"8522.817","vol_ccy_quote":"23424396.90102","confirm":1},{"ts":1790945640000,"open":"2749.71","high":"2756.67","low":"2749.22","close":"2754.93","volume":"99874.12","vol_ccy":"9987.412","vol_ccy_quote":"27502039.42245","confirm":1},{"ts":1790945820000,"open":"2754.94","high":"2754.94","low":"2752.38","close":"2753.68","volume":"54497.83","vol_ccy":"5449.783","vol_ccy_quote":"15006176.44781","confirm":1},{"ts":1790946000000,"open":"2753.68","high":"2758","low":"2751.77","close":"2755.06","volume":"66493.09","vol_ccy":"6649.309","vol_ccy_quote":"18317687.28624","confirm":1},{"ts":1790946180000,"open":"2755.06","high":"2758.8","low":"2754.48","close":"2754.83","volume":"58380.03","vol_ccy":"5838.003","vol_ccy_quote":"16096532.16997","confirm":1},{"ts":1790946360000,"open":"2754.83","high":"2756","low":"2750.82","close":"2751.62","volume":"52208.09","vol_ccy":"5220.809","vol_ccy_quote":"14373826.99957","confirm":1},{"ts":1790946540000,"open":"2751.61","high":"2753.28","low":"2749.25","close":"2749.93","volume":"52369.48","vol_ccy":"5236.948","vol_ccy_quote":"14407163.48552","confirm":1},{"ts":1790946720000,"open":"2749.94","high":"2750.93","low":"2748.03","close":"2748.7","volume":"26947.06","vol_ccy":"2694.706","vol_ccy_quote":"7408843.50695","confirm":1},{"ts":1790946900000,"open":"2748.7","high":"2751.79","low":"2745.81","close":"2749.55","volume":"36690.19","vol_ccy":"3669.019","vol_ccy_quote":"10084567.67375","confirm":1},{"ts":1790947080000,"open":"2749.55","high":"2751.38","low":"2748.75","close":"2751.38","volume":"20649.18","vol_ccy":"2064.918","vol_ccy_quote":"5678286.77188","confirm":1},{"ts":1790947260000,"open":"2751.38","high":"2752","low":"2749","close":"2750.22","volume":"18370.55","vol_ccy":"1837.055","vol_ccy_quote":"5053143.33994","confirm":1},{"ts":1790947440000,"open":"2750.22","high":"2751.37","low":"2748.48","close":"2749.05","volume":"21705.16","vol_ccy":"2170.516","vol_ccy_quote":"5968513.27394","confirm":1},{"ts":1790947620000,"open":"2749.04","high":"2750.41","low":"2748.28","close":"2748.63","volume":"13068.15","vol_ccy":"1306.815","vol_ccy_quote":"3592803.07366","confirm":1},{"ts":1790947800000,"open":"2748.64","high":"2758.04","low":"2748","close":"2756.75","volume":"110149.51","vol_ccy":"11014.951","vol_ccy_quote":"30336383.97896","confirm":1},{"ts":1790947980000,"open":"2756.75","high":"2765","low":"2756.74","close":"2761.96","volume":"190715.51","vol_ccy":"19071.551","vol_ccy_quote":"52668406.692","confirm":1},{"ts":1790948160000,"open":"2761.96","high":"2768.55","low":"2757.92","close":"2760.38","volume":"225860.84","vol_ccy":"22586.084","vol_ccy_quote":"62435377.74068","confirm":1},{"ts":1790948340000,"open":"2760.37","high":"2765.8","low":"2759.95","close":"2762.38","volume":"104067.79","vol_ccy":"10406.779","vol_ccy_quote":"28755585.61276","confirm":1},{"ts":1790948520000,"open":"2762.38","high":"2763.89","low":"2758.5","close":"2760.92","volume":"76746.11","vol_ccy":"7674.611","vol_ccy_quote":"21191112.97768","confirm":1},{"ts":1790948700000,"open":"2760.91","high":"2763.13","low":"2757.63","close":"2759.99","volume":"76016.26","vol_ccy":"7601.626","vol_ccy_quote":"20985223.28446","confirm":1},{"ts":1790948880000,"open":"2760","high":"2760","low":"2749.28","close":"2751.13","volume":"148639.11","vol_ccy":"14863.911","vol_ccy_quote":"40931558.31898","confirm":1},{"ts":1790949060000,"open":"2751.14","high":"2751.69","low":"2746.1","close":"2750.91","volume":"176322.88","vol_ccy":"17632.288","vol_ccy_quote":"48457348.85192","confirm":1},{"ts":1790949240000,"open":"2750.91","high":"2751.41","low":"2742.14","close":"2742.43","volume":"143302.95","vol_ccy":"14330.295","vol_ccy_quote":"39345499.83346","confirm":1},{"ts":1790949420000,"open":"2742.43","high":"2746.8","low":"2740.2","close":"2743.35","volume":"114448.33","vol_ccy":"11444.833","vol_ccy_quote":"31400035.09227","confirm":1},{"ts":1790949600000,"open":"2743.35","high":"2748.21","low":"2741","close":"2747.07","volume":"68521.1","vol_ccy":"6852.11","vol_ccy_quote":"18805818.68729","confirm":1},{"ts":1790949780000,"open":"2747.07","high":"2749.86","low":"2744.86","close":"2745.34","volume":"57072.76","vol_ccy":"5707.276","vol_ccy_quote":"15680150.85629","confirm":1},{"ts":1790949960000,"open":"2745.33","high":"2745.79","low":"2733.36","close":"2738.6","volume":"261539.49","vol_ccy":"26153.949","vol_ccy_quote":"71615787.42604","confirm":1},{"ts":1790950140000,"open":"2738.61","high":"2741.23","low":"2731.01","close":"2733","volume":"169180.38","vol_ccy":"16918.038","vol_ccy_quote":"46275822.20854","confirm":1},{"ts":1790950320000,"open":"2733.01","high":"2736.99","low":"2732.38","close":"2733.24","volume":"78030.96","vol_ccy":"7803.096","vol_ccy_quote":"21341165.36788","confirm":1},{"ts":1790950500000,"open":"2733.25","high":"2737.19","low":"2730.74","close":"2737.17","volume":"100558.28","vol_ccy":"10055.828","vol_ccy_quote":"27486526.12594","confirm":1},{"ts":1790950680000,"open":"2737.17","high":"2742.51","low":"2736.44","close":"2740.61","volume":"104144.58","vol_ccy":"10414.458","vol_ccy_quote":"28529709.24859","confirm":1},{"ts":1790950860000,"open":"2740.61","high":"2742.5","low":"2738.1","close":"2738.5","volume":"38148.66","vol_ccy":"3814.866","vol_ccy_quote":"10453082.32804","confirm":1},{"ts":1790951040000,"open":"2738.49","high":"2739.32","low":"2732.8","close":"2733.22","volume":"59303.16","vol_ccy":"5930.316","vol_ccy_quote":"16221117.68398","confirm":1},{"ts":1790951220000,"open":"2733.22","high":"2734.95","low":"2727.6","close":"2727.72","volume":"183812.66","vol_ccy":"18381.266","vol_ccy_quote":"50181972.2519","confirm":1},{"ts":1790951400000,"open":"2727.72","high":"2729.1","low":"2723.06","close":"2726.48","volume":"213688.8","vol_ccy":"21368.88","vol_ccy_quote":"58251867.94247","confirm":1},{"ts":1790951580000,"open":"2726.48","high":"2726.71","low":"2717.82","close":"2725.23","volume":"419272.14","vol_ccy":"41927.214","vol_ccy_quote":"114121260.56966","confirm":1},{"ts":1790951760000,"open":"2725.23","high":"2726","low":"2719.01","close":"2723.92","volume":"121118.41","vol_ccy":"12111.841","vol_ccy_quote":"32971020.50311","confirm":1},{"ts":1790951940000,"open":"2723.92","high":"2725.99","low":"2722.39","close":"2725.98","volume":"60708.15","vol_ccy":"6070.815","vol_ccy_quote":"16538441.12149","confirm":1},{"ts":1790952120000,"open":"2725.99","high":"2728","low":"2722.23","close":"2724.73","volume":"83172.01","vol_ccy":"8317.201","vol_ccy_quote":"22670791.395","confirm":1},{"ts":1790952300000,"open":"2724.74","high":"2729.43","low":"2722.67","close":"2728.01","volume":"67630.32","vol_ccy":"6763.032","vol_ccy_quote":"18433736.61695","confirm":1},{"ts":1790952480000,"open":"2728","high":"2729.09","low":"2723.2","close":"2724.02","volume":"61079.07","vol_ccy":"6107.907","vol_ccy_quote":"16653048.45787","confirm":1},{"ts":1790952660000,"open":"2724.02","high":"2724.35","low":"2715.2","close":"2715.96","volume":"240404.63","vol_ccy":"24040.463","vol_ccy_quote":"65360834.97539","confirm":1},{"ts":1790952840000,"open":"2715.95","high":"2715.96","low":"2696.54","close":"2708.63","volume":"1034377.11","vol_ccy":"103437.711","vol_ccy_quote":"279852590.21136","confirm":1},{"ts":1790953020000,"open":"2708.63","high":"2710.89","low":"2707.05","close":"2708.37","volume":"128963.07","vol_ccy":"12896.307","vol_ccy_quote":"34933655.83324","confirm":1},{"ts":1790953200000,"open":"2708.37","high":"2711.18","low":"2706.19","close":"2707.3","volume":"172758.94","vol_ccy":"17275.894","vol_ccy_quote":"46795520.42211","confirm":1},{"ts":1790953380000,"open":"2707.31","high":"2708.58","low":"2699","close":"2700.1","volume":"186385.87","vol_ccy":"18638.587","vol_ccy_quote":"50386916.15269","confirm":1},{"ts":1790953560000,"open":"2700.1","high":"2704","low":"2697.55","close":"2703.02","volume":"226236.93","vol_ccy":"22623.693","vol_ccy_quote":"61083240.88625","confirm":1},{"ts":1790953740000,"open":"2703.02","high":"2707.42","low":"2701.98","close":"2705.87","volume":"142943.7","vol_ccy":"14294.37","vol_ccy_quote":"38667709.09521","confirm":1},{"ts":1790953920000,"open":"2705.88","high":"2706.93","low":"2701.01","close":"2705.45","volume":"92250.06","vol_ccy":"9225.006","vol_ccy_quote":"24942249.4464","confirm":1},{"ts":1790954100000,"open":"2705.44","high":"2707.46","low":"2697.79","close":"2701.57","volume":"117945.88","vol_ccy":"11794.588","vol_ccy_quote":"31862060.79188","confirm":1},{"ts":1790954280000,"open":"2701.57","high":"2705.23","low":"2700.01","close":"2700.01","volume":"92370.61","vol_ccy":"9237.061","vol_ccy_quote":"24972383.61881","confirm":1},{"ts":1790954460000,"open":"2700.01","high":"2703.68","low":"2699.57","close":"2700.91","volume":"164840","vol_ccy":"16484","vol_ccy_quote":"44533394.3816","confirm":1},{"ts":1790954640000,"open":"2700.91","high":"2702","low":"2693","close":"2702","volume":"206943.43","vol_ccy":"20694.343","vol_ccy_quote":"55810794.4244","confirm":1},{"ts":1790954820000,"open":"2702","high":"2704.17","low":"2698.31","close":"2701.18","volume":"113468.7","vol_ccy":"11346.87","vol_ccy_quote":"30650540.82041","confirm":1},{"ts":1790955000000,"open":"2701.17","high":"2701.81","low":"2696.05","close":"2698.41","volume":"122824.95","vol_ccy":"12282.495","vol_ccy_quote":"33153713.8189","confirm":1},{"ts":1790955180000,"open":"2698.41","high":"2701.31","low":"2695.88","close":"2698","volume":"59155.28","vol_ccy":"5915.528","vol_ccy_quote":"15962345.7617","confirm":1},{"ts":1790955360000,"open":"2698.01","high":"2698.72","low":"2693.94","close":"2695.54","volume":"94836.09","vol_ccy":"9483.609","vol_ccy_quote":"25564843.03484","confirm":1},{"ts":1790955540000,"open":"2695.54","high":"2695.87","low":"2691","close":"2694.28","volume":"135864.85","vol_ccy":"13586.485","vol_ccy_quote":"36586539.24312","confirm":1},{"ts":1790955720000,"open":"2694.27","high":"2698.1","low":"2693.71","close":"2694.84","volume":"93869.43","vol_ccy":"9386.943","vol_ccy_quote":"25305768.81672","confirm":1},{"ts":1790955900000,"open":"2694.84","high":"2695.43","low":"2692","close":"2694.64","volume":"67091.31","vol_ccy":"6709.131","vol_ccy_quote":"18073120.50986","confirm":1},{"ts":1790956080000,"open":"2694.64","high":"2698.91","low":"2694.51","close":"2696.53","volume":"67661.34","vol_ccy":"6766.134","vol_ccy_quote":"18247992.36733","confirm":1},{"ts":1790956260000,"open":"2696.54","high":"2699.54","low":"2694","close":"2694.67","volume":"115587.4","vol_ccy":"11558.74","vol_ccy_quote":"31177808.41093","confirm":1},{"ts":1790956440000,"open":"2694.66","high":"2696.28","low":"2690.18","close":"2694.23","volume":"97212.57","vol_ccy":"9721.257","vol_ccy_quote":"26178660.10707","confirm":1},{"ts":1790956620000,"open":"2694.24","high":"2696.2","low":"2694","close":"2696.08","volume":"48219.53","vol_ccy":"4821.953","vol_ccy_quote":"12994796.57419","confirm":1},{"ts":1790956800000,"open":"2696.08","high":"2703","low":"2695.16","close":"2700.84","volume":"171326.09","vol_ccy":"17132.609","vol_ccy_quote":"46253845.98812","confirm":1},{"ts":1790956980000,"open":"2700.83","high":"2702.65","low":"2698.5","close":"2698.6","volume":"72920.2","vol_ccy":"7292.02","vol_ccy_quote":"19693066.05774","confirm":1},{"ts":1790957160000,"open":"2698.59","high":"2700.17","low":"2694.64","close":"2696.36","volume":"72867.37","vol_ccy":"7286.737","vol_ccy_quote":"19652906.90266","confirm":1},{"ts":1790957340000,"open":"2696.36","high":"2696.97","low":"2691.54","close":"2691.89","volume":"74603.05","vol_ccy":"7460.305","vol_ccy_quote":"20098354.43606","confirm":1},{"ts":1790957520000,"open":"2691.88","high":"2694.4","low":"2690.61","close":"2693.85","volume":"89911.55","vol_ccy":"8991.155","vol_ccy_quote":"24207639.78379","confirm":1},{"ts":1790957700000,"open":"2693.85","high":"2697.64","low":"2693.27","close":"2696.24","volume":"60346.39","vol_ccy":"6034.639","vol_ccy_quote":"16267358.65671","confirm":1},{"ts":1790957880000,"open":"2696.23","high":"2698.78","low":"2696.01","close":"2697.36","volume":"48894.32","vol_ccy":"4889.432","vol_ccy_quote":"13190108.74914","confirm":1},{"ts":1790958060000,"open":"2697.37","high":"2698.34","low":"2691.33","close":"2691.72","volume":"54047.73","vol_ccy":"5404.773","vol_ccy_quote":"14564308.29267","confirm":1},{"ts":1790958240000,"open":"2691.72","high":"2693.34","low":"2688.17","close":"2690.85","volume":"154416.86","vol_ccy":"15441.686","vol_ccy_quote":"41543121.6175","confirm":1},{"ts":1790958420000,"open":"2690.85","high":"2692.89","low":"2689.44","close":"2691.66","volume":"38647.42","vol_ccy":"3864.742","vol_ccy_quote":"10402564.02701","confirm":1},{"ts":1790958600000,"open":"2691.67","high":"2693.7","low":"2690.55","close":"2691.88","volume":"23761.82","vol_ccy":"2376.182","vol_ccy_quote":"6396830.33435","confirm":1},{"ts":1790958780000,"open":"2691.88","high":"2693.7","low":"2691.58","close":"2692.36","volume":"26999.65","vol_ccy":"2699.965","vol_ccy_quote":"7270486.48892","confirm":1},{"ts":1790958960000,"open":"2692.37","high":"2692.91","low":"2689.67","close":"2690.24","volume":"25695.91","vol_ccy":"2569.591","vol_ccy_quote":"6914723.09518","confirm":1},{"ts":1790959140000,"open":"2690.24","high":"2690.55","low":"2686.39","close":"2687.03","volume":"96684.02","vol_ccy":"9668.402","vol_ccy_quote":"25992750.04566","confirm":1},{"ts":1790959320000,"open":"2687.03","high":"2691.8","low":"2685.96","close":"2691.8","volume":"123954.29","vol_ccy":"12395.429","vol_ccy_quote":"33324985.26442","confirm":1},{"ts":1790959500000,"open":"2691.8","high":"2694.66","low":"2690.85","close":"2691.26","volume":"65660.54","vol_ccy":"6566.054","vol_ccy_quote":"17683040.2195","confirm":1},{"ts":1790959680000,"open":"2691.27","high":"2692.43","low":"2690.66","close":"2691.84","volume":"23598.44","vol_ccy":"2359.844","vol_ccy_quote":"6351770.96603","confirm":1},{"ts":1790959860000,"open":"2691.85","high":"2693.52","low":"2688.8","close":"2689.21","volume":"36306.52","vol_ccy":"3630.652","vol_ccy_quote":"9769746.00755","confirm":1},{"ts":1790960040000,"open":"2689.2","high":"2690","low":"2686.52","close":"2687.9","volume":"31598.25","vol_ccy":"3159.825","vol_ccy_quote":"8494046.61663","confirm":1},{"ts":1790960220000,"open":"2687.9","high":"2689.66","low":"2687.89","close":"2688.86","volume":"41192.48","vol_ccy":"4119.248","vol_ccy_quote":"11074902.93474","confirm":1},{"ts":1790960400000,"open":"2688.85","high":"2691.15","low":"2687.69","close":"2690.41","volume":"33709.09","vol_ccy":"3370.909","vol_ccy_quote":"9067348.88921","confirm":1},{"ts":1790960580000,"open":"2690.41","high":"2690.41","low":"2688.11","close":"2688.86","volume":"26359.4","vol_ccy":"2635.94","vol_ccy_quote":"7088378.39525","confirm":1},{"ts":1790960760000,"open":"2688.86","high":"2689.32","low":"2686.22","close":"2687.33","volume":"57911.14","vol_ccy":"5791.114","vol_ccy_quote":"15563758.15086","confirm":1},{"ts":1790960940000,"open":"2687.33","high":"2687.66","low":"2684.75","close":"2684.76","volume":"85850.04","vol_ccy":"8585.004","vol_ccy_quote":"23055917.43061","confirm":1},{"ts":1790961120000,"open":"2684.76","high":"2686.63","low":"2677.18","close":"2679.02","volume":"302921.56","vol_ccy":"30292.156","vol_ccy_quote":"81221682.49673","confirm":1},{"ts":1790961300000,"open":"2679.01","high":"2681.35","low":"2676.01","close":"2681.34","volume":"269990.84","vol_ccy":"26999.084","vol_ccy_quote":"72331626.03774","confirm":1},{"ts":1790961480000,"open":"2681.34","high":"2686.86","low":"2681.33","close":"2684.26","volume":"102558.76","vol_ccy":"10255.876","vol_ccy_quote":"27528583.30743","confirm":1},{"ts":1790961660000,"open":"2684.25","high":"2684.71","low":"2681.52","close":"2681.57","volume":"45204.71","vol_ccy":"4520.471","vol_ccy_quote":"12128724.41936","confirm":1},{"ts":1790961840000,"open":"2681.57","high":"2682.24","low":"2678.69","close":"2680.34","volume":"119387.2","vol_ccy":"11938.72","vol_ccy_quote":"31998330.38735","confirm":1},{"ts":1790962020000,"open":"2680.35","high":"2682.84","low":"2679","close":"2681.89","volume":"47110.03","vol_ccy":"4711.003","vol_ccy_quote":"12628575.98499","confirm":1},{"ts":1790962200000,"open":"2681.9","high":"2685","low":"2681.15","close":"2684.17","volume":"54228.99","vol_ccy":"5422.899","vol_ccy_quote":"14550430.79061","confirm":1},{"ts":1790962380000,"open":"2684.17","high":"2686.52","low":"2683.86","close":"2684.44","volume":"53395.78","vol_ccy":"5339.578","vol_ccy_quote":"14338611.25663","confirm":1},{"ts":1790962560000,"open":"2684.44","high":"2684.45","low":"2680.66","close":"2681.34","volume":"30813.2","vol_ccy":"3081.32","vol_ccy_quote":"8264912.08209","confirm":1},{"ts":1790962740000,"open":"2681.34","high":"2681.38","low":"2678.73","close":"2679.55","volume":"68398.62","vol_ccy":"6839.862","vol_ccy_quote":"18330108.76919","confirm":1},{"ts":1790962920000,"open":"2679.54","high":"2680.96","low":"2676.24","close":"2680.7","volume":"79553.84","vol_ccy":"7955.384","vol_ccy_quote":"21303784.22564","confirm":1},{"ts":1790963100000,"open":"2680.7","high":"2681","low":"2679.32","close":"2680.11","volume":"22527.16","vol_ccy":"2252.716","vol_ccy_quote":"6037665.81009","confirm":1},{"ts":1790963280000,"open":"2680.1","high":"2684","low":"2679.53","close":"2682.46","volume":"33107.37","vol_ccy":"3310.737","vol_ccy_quote":"8878185.30365","confirm":1},{"ts":1790963460000,"open":"2682.47","high":"2685","low":"2681.76","close":"2683.18","volume":"31714.89","vol_ccy":"3171.489","vol_ccy_quote":"8512225.5226","confirm":1},{"ts":1790963640000,"open":"2683.19","high":"2683.79","low":"2681.8","close":"2682.12","volume":"22166.84","vol_ccy":"2216.684","vol_ccy_quote":"5946723.56495","confirm":1},{"ts":1790963820000,"open":"2682.12","high":"2684.63","low":"2681.47","close":"2683.21","volume":"22903.5","vol_ccy":"2290.35","vol_ccy_quote":"6144615.2433","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2682.71","close":"2685.52","volume":"54281.76","vol_ccy":"5428.176","vol_ccy_quote":"14580512.30585","confirm":1},{"ts":1790964180000,"open":"2685.52","high":"2685.93","low":"2684.22","close":"2684.23","volume":"26930.09","vol_ccy":"2693.009","vol_ccy_quote":"7230922.9903","confirm":1},{"ts":1790964360000,"open":"2684.22","high":"2685.79","low":"2683.66","close":"2684.29","volume":"53578.34","vol_ccy":"5357.834","vol_ccy_quote":"14382962.95093","confirm":1},{"ts":1790964540000,"open":"2684.3","high":"2684.3","low":"2682.71","close":"2683.97","volume":"19143.77","vol_ccy":"1914.377","vol_ccy_quote":"5137594.98554","confirm":1},{"ts":1790964720000,"open":"2683.98","high":"2686.33","low":"2683.25","close":"2685.92","volume":"24984.7","vol_ccy":"2498.47","vol_ccy_quote":"6708166.32504","confirm":1},{"ts":1790964900000,"open":"2685.92","high":"2685.92","low":"2678.85","close":"2679.86","volume":"58972.97","vol_ccy":"5897.297","vol_ccy_quote":"15816274.58005","confirm":1},{"ts":1790965080000,"open":"2679.87","high":"2680.53","low":"2677.4","close":"2678","volume":"77856.14","vol_ccy":"7785.614","vol_ccy_quote":"20856883.85406","confirm":1},{"ts":1790965260000,"open":"2678.01","high":"2678.66","low":"2676.31","close":"2676.72","volume":"53271.63","vol_ccy":"5327.163","vol_ccy_quote":"14262738.03361","confirm":1},{"ts":1790965440000,"open":"2676.71","high":"2678.51","low":"2676.71","close":"2677.29","volume":"36552.45","vol_ccy":"3655.245","vol_ccy_quote":"9787013.0609","confirm":1},{"ts":1790965620000,"open":"2677.29","high":"2678.65","low":"2676.08","close":"2678.64","volume":"56842.12","vol_ccy":"5684.212","vol_ccy_quote":"15215969.97452","confirm":1},{"ts":1790965800000,"open":"2678.65","high":"2679.16","low":"2676.83","close":"2678.27","volume":"37855.29","vol_ccy":"3785.529","vol_ccy_quote":"10136370.21616","confirm":1},{"ts":1790965980000,"open":"2678.27","high":"2678.27","low":"2672.01","close":"2675.88","volume":"186421.96","vol_ccy":"18642.196","vol_ccy_quote":"49865857.41291","confirm":1},{"ts":1790966160000,"open":"2675.87","high":"2677.8","low":"2672.14","close":"2672.74","volume":"136084.58","vol_ccy":"13608.458","vol_ccy_quote":"36391218.49826","confirm":1},{"ts":1790966340000,"open":"2672.74","high":"2672.74","low":"2646.9","close":"2654.43","volume":"1673844.61","vol_ccy":"167384.461","vol_ccy_quote":"444895486.65373","confirm":1},{"ts":1790966520000,"open":"2654.42","high":"2660.9","low":"2649.38","close":"2656.49","volume":"281182.06","vol_ccy":"28118.206","vol_ccy_quote":"74637344.74563","confirm":1},{"ts":1790966700000,"open":"2656.49","high":"2658.48","low":"2650.42","close":"2651.01","volume":"183860.89","vol_ccy":"18386.089","vol_ccy_quote":"48805752.8743","confirm":1},{"ts":1790966880000,"open":"2651.01","high":"2655","low":"2650.61","close":"2652.76","volume":"121700.51","vol_ccy":"12170.051","vol_ccy_quote":"32286350.66232","confirm":1},{"ts":1790967060000,"open":"2652.76","high":"2663.67","low":"2652.63","close":"2659.25","volume":"126956.64","vol_ccy":"12695.664","vol_ccy_quote":"33769378.99163","confirm":1},{"ts":1790967240000,"open":"2659.25","high":"2661.94","low":"2658.36","close":"2659.69","volume":"64278.91","vol_ccy":"6427.891","vol_ccy_quote":"17098457.75924","confirm":1},{"ts":1790967420000,"open":"2659.69","high":"2665.78","low":"2659.61","close":"2663.66","volume":"88043.32","vol_ccy":"8804.332","vol_ccy_quote":"23449767.52589","confirm":1},{"ts":1790967600000,"open":"2663.67","high":"2668","low":"2663.66","close":"2666.22","volume":"67048.51","vol_ccy":"6704.851","vol_ccy_quote":"17878930.43127","confirm":1},{"ts":1790967780000,"open":"2666.22","high":"2670.66","low":"2665","close":"2668.38","volume":"86790.76","vol_ccy":"8679.076","vol_ccy_quote":"23156330.20337","confirm":1},{"ts":1790967960000,"open":"2668.38","high":"2668.84","low":"2666.05","close":"2666.59","volume":"40459.6","vol_ccy":"4045.96","vol_ccy_quote":"10792726.29816","confirm":1},{"ts":1790968140000,"open":"2666.59","high":"2667.22","low":"2665.19","close":"2666.07","volume":"36594.64","vol_ccy":"3659.464","vol_ccy_quote":"9757159.07981","confirm":1},{"ts":1790968320000,"open":"2666.07","high":"2666.18","low":"2661.35","close":"2662.99","volume":"61436.91","vol_ccy":"6143.691","vol_ccy_quote":"16363823.89745","confirm":1},{"ts":1790968500000,"open":"2662.99","high":"2664.55","low":"2656.06","close":"2658.25","volume":"105607.08","vol_ccy":"10560.708","vol_ccy_quote":"28085634.5371","confirm":1},{"ts":1790968680000,"open":"2658.25","high":"2660.5","low":"2656","close":"2658.27","volume":"57405.27","vol_ccy":"5740.527","vol_ccy_quote":"15259871.40476","confirm":1},{"ts":1790968860000,"open":"2658.26","high":"2662.79","low":"2657.57","close":"2662.29","volume":"70880.02","vol_ccy":"7088.002","vol_ccy_quote":"18856922.46877","confirm":1},{"ts":1790969040000,"open":"2662.28","high":"2666.94","low":"2662.28","close":"2665.26","volume":"39107.74","vol_ccy":"3910.774","vol_ccy_quote":"10423915.35964","confirm":1},{"ts":1790969220000,"open":"2665.27","high":"2667.47","low":"2663.5","close":"2664.21","volume":"98308.8","vol_ccy":"9830.88","vol_ccy_quote":"26205615.37973","confirm":1},{"ts":1790969400000,"open":"2664.22","high":"2667.39","low":"2664","close":"2664.8","volume":"34715.65","vol_ccy":"3471.565","vol_ccy_quote":"9255097.79845","confirm":1},{"ts":1790969580000,"open":"2664.8","high":"2666.41","low":"2663.3","close":"2666.08","volume":"23174.26","vol_ccy":"2317.426","vol_ccy_quote":"6176283.17177","confirm":1},{"ts":1790969760000,"open":"2666.08","high":"2666.2","low":"2664.72","close":"2665.42","volume":"33047.03","vol_ccy":"3304.703","vol_ccy_quote":"8809066.1621","confirm":1},{"ts":1790969940000,"open":"2665.41","high":"2665.99","low":"2664.56","close":"2665.75","volume":"29161.5","vol_ccy":"2916.15","vol_ccy_quote":"7772257.6176","confirm":1},{"ts":1790970120000,"open":"2665.75","high":"2665.75","low":"2663.08","close":"2664.6","volume":"17579.38","vol_ccy":"1757.938","vol_ccy_quote":"4683497.68114","confirm":1},{"ts":1790970300000,"open":"2664.6","high":"2666.99","low":"2663.34","close":"2663.34","volume":"19246.37","vol_ccy":"1924.637","vol_ccy_quote":"5129073.12452","confirm":1},{"ts":1790970480000,"open":"2663.34","high":"2665.26","low":"2662.57","close":"2663.87","volume":"16005.82","vol_ccy":"1600.582","vol_ccy_quote":"4263375.36531","confirm":1},{"ts":1790970660000,"open":"2663.88","high":"2664.77","low":"2662.31","close":"2663","volume":"14098.37","vol_ccy":"1409.837","vol_ccy_quote":"3755106.44084","confirm":1},{"ts":1790970840000,"open":"2663.01","high":"2665.51","low":"2662.56","close":"2664.41","volume":"21404.14","vol_ccy":"2140.414","vol_ccy_quote":"5701973.89888","confirm":1},{"ts":1790971020000,"open":"2664.4","high":"2667.55","low":"2664.24","close":"2666.49","volume":"43546.33","vol_ccy":"4354.633","vol_ccy_quote":"11611722.947","confirm":1},{"ts":1790971200000,"open":"2666.49","high":"2668.44","low":"2665.96","close":"2666.01","volume":"33985.58","vol_ccy":"3398.558","vol_ccy_quote":"9064223.63125","confirm":1},{"ts":1790971380000,"open":"2666","high":"2667.99","low":"2664.49","close":"2667.99","volume":"24224.02","vol_ccy":"2422.402","vol_ccy_quote":"6456958.22802","confirm":1},{"ts":1790971560000,"open":"2667.98","high":"2668.8","low":"2665.6","close":"2666.83","volume":"22900.34","vol_ccy":"2290.034","vol_ccy_quote":"6107721.44906","confirm":1},{"ts":1790971740000,"open":"2666.84","high":"2668","low":"2665.24","close":"2667.99","volume":"13321.88","vol_ccy":"1332.188","vol_ccy_quote":"3552132.0964","confirm":1},{"ts":1790971920000,"open":"2667.99","high":"2668.73","low":"2666.01","close":"2666.76","volume":"14463.63","vol_ccy":"1446.363","vol_ccy_quote":"3858007.62252","confirm":1},{"ts":1790972100000,"open":"2666.76","high":"2666.98","low":"2665.51","close":"2665.51","volume":"14678.92","vol_ccy":"1467.892","vol_ccy_quote":"3913564.0589","confirm":1},{"ts":1790972280000,"open":"2665.51","high":"2667.73","low":"2665.5","close":"2666.83","volume":"7603.9","vol_ccy":"760.39","vol_ccy_quote":"2027529.72344","confirm":1},{"ts":1790972460000,"open":"2666.82","high":"2667.91","low":"2665.27","close":"2667.8","volume":"13043.07","vol_ccy":"1304.307","vol_ccy_quote":"3478177.1032","confirm":1},{"ts":1790972640000,"open":"2667.8","high":"2669.15","low":"2666.61","close":"2668.26","volume":"42326.91","vol_ccy":"4232.691","vol_ccy_quote":"11293000.83301","confirm":1},{"ts":1790972820000,"open":"2668.26","high":"2668.26","low":"2664.69","close":"2665.32","volume":"16721.55","vol_ccy":"1672.155","vol_ccy_quote":"4458654.53707","confirm":1},{"ts":1790973000000,"open":"2665.32","high":"2668.34","low":"2664.56","close":"2668.34","volume":"18142.98","vol_ccy":"1814.298","vol_ccy_quote":"4837496.98017","confirm":1},{"ts":1790973180000,"open":"2668.34","high":"2669.96","low":"2667.49","close":"2667.5","volume":"22961.84","vol_ccy":"2296.184","vol_ccy_quote":"6128810.45862","confirm":1},{"ts":1790973360000,"open":"2667.49","high":"2668.15","low":"2666.83","close":"2667.52","volume":"7191.92","vol_ccy":"719.192","vol_ccy_quote":"1918374.56641","confirm":1},{"ts":1790973540000,"open":"2667.53","high":"2667.76","low":"2663.49","close":"2664.03","volume":"24249.83","vol_ccy":"2424.983","vol_ccy_quote":"6462901.5677","confirm":1},{"ts":1790973720000,"open":"2664.03","high":"2664.03","low":"2660.42","close":"2660.42","volume":"42173.48","vol_ccy":"4217.348","vol_ccy_quote":"11225928.23601","confirm":1},{"ts":1790973900000,"open":"2660.43","high":"2662.55","low":"2659.15","close":"2661.21","volume":"107779.63","vol_ccy":"10777.963","vol_ccy_quote":"28672433.18813","confirm":1},{"ts":1790974080000,"open":"2661.21","high":"2661.21","low":"2657.77","close":"2661.11","volume":"39533.38","vol_ccy":"3953.338","vol_ccy_quote":"10512457.91928","confirm":1},{"ts":1790974260000,"open":"2661.1","high":"2663.44","low":"2660.51","close":"2662.03","volume":"23590.72","vol_ccy":"2359.072","vol_ccy_quote":"6279990.70976","confirm":1},{"ts":1790974440000,"open":"2662.03","high":"2662.04","low":"2658.58","close":"2658.66","volume":"9117.18","vol_ccy":"911.718","vol_ccy_quote":"2425539.38062","confirm":1},{"ts":1790974620000,"open":"2658.65","high":"2661.75","low":"2658.65","close":"2660.1","volume":"13180.54","vol_ccy":"1318.054","vol_ccy_quote":"3506063.31294","confirm":1},{"ts":1790974800000,"open":"2660.1","high":"2665","low":"2659.38","close":"2663.84","volume":"32125.31","vol_ccy":"3212.531","vol_ccy_quote":"8554844.68574","confirm":1},{"ts":1790974980000,"open":"2663.84","high":"2663.84","low":"2662.79","close":"2663.09","volume":"13694.73","vol_ccy":"1369.473","vol_ccy_quote":"3646949.41494","confirm":1},{"ts":1790975160000,"open":"2663.08","high":"2663.56","low":"2662","close":"2662.04","volume":"7298.12","vol_ccy":"729.812","vol_ccy_quote":"1943283.01259","confirm":1},{"ts":1790975340000,"open":"2662.03","high":"2663.85","low":"2662.03","close":"2662.49","volume":"8633.83","vol_ccy":"863.383","vol_ccy_quote":"2299306.87439","confirm":1},{"ts":1790975520000,"open":"2662.48","high":"2662.67","low":"2661.2","close":"2661.61","volume":"7925.72","vol_ccy":"792.572","vol_ccy_quote":"2109727.15472","confirm":1},{"ts":1790975700000,"open":"2661.61","high":"2662.29","low":"2661.61","close":"2661.8","volume":"13947.14","vol_ccy":"1394.714","vol_ccy_quote":"3712687.43153","confirm":1},{"ts":1790975880000,"open":"2661.8","high":"2662.57","low":"2661.38","close":"2661.38","volume":"9772.13","vol_ccy":"977.213","vol_ccy_quote":"2601500.53205","confirm":1},{"ts":1790976060000,"open":"2661.38","high":"2661.94","low":"2660.57","close":"2660.57","volume":"16996.44","vol_ccy":"1699.644","vol_ccy_quote":"4523456.80852","confirm":1},{"ts":1790976240000,"open":"2660.57","high":"2660.58","low":"2658.23","close":"2658.41","volume":"21860.71","vol_ccy":"2186.071","vol_ccy_quote":"5813215.13924","confirm":1},{"ts":1790976420000,"open":"2658.41","high":"2658.42","low":"2657.1","close":"2657.88","volume":"24559.26","vol_ccy":"2455.926","vol_ccy_quote":"6527684.44562","confirm":1},{"ts":1790976600000,"open":"2657.88","high":"2658.35","low":"2656.78","close":"2656.79","volume":"17707.79","vol_ccy":"1770.779","vol_ccy_quote":"4706030.95611","confirm":1},{"ts":1790976780000,"open":"2656.79","high":"2659.23","low":"2656.06","close":"2659.08","volume":"34798.33","vol_ccy":"3479.833","vol_ccy_quote":"9246872.16876","confirm":1},{"ts":1790976960000,"open":"2659.08","high":"2659.87","low":"2658","close":"2659.05","volume":"17684.78","vol_ccy":"1768.478","vol_ccy_quote":"4702402.8467","confirm":1},{"ts":1790977140000,"open":"2659.04","high":"2661.07","low":"2659.04","close":"2661.07","volume":"14773.12","vol_ccy":"1477.312","vol_ccy_quote":"3929738.56192","confirm":1},{"ts":1790977320000,"open":"2661.07","high":"2662.23","low":"2659.99","close":"2661.23","volume":"28440.14","vol_ccy":"2844.014","vol_ccy_quote":"7567940.73373","confirm":1},{"ts":1790977500000,"open":"2661.24","high":"2662.35","low":"2661","close":"2661.19","volume":"8467.77","vol_ccy":"846.777","vol_ccy_quote":"2253886.64362","confirm":1},{"ts":1790977680000,"open":"2661.19","high":"2661.92","low":"2660.53","close":"2660.62","volume":"10738.05","vol_ccy":"1073.805","vol_ccy_quote":"2857745.46412","confirm":1},{"ts":1790977860000,"open":"2660.63","high":"2664","low":"2660.63","close":"2664","volume":"17893.68","vol_ccy":"1789.368","vol_ccy_quote":"4764844.82808","confirm":1},{"ts":1790978040000,"open":"2664","high":"2664.22","low":"2663.21","close":"2663.82","volume":"17117.47","vol_ccy":"1711.747","vol_ccy_quote":"4559916.07852","confirm":1},{"ts":1790978220000,"open":"2663.83","high":"2664.37","low":"2663.63","close":"2664.19","volume":"11923.08","vol_ccy":"1192.308","vol_ccy_quote":"3176280.06547","confirm":1},{"ts":1790978400000,"open":"2664.2","high":"2665.41","low":"2661","close":"2661.79","volume":"29286.88","vol_ccy":"2928.688","vol_ccy_quote":"7801216.06443","confirm":1},{"ts":1790978580000,"open":"2661.78","high":"2664.46","low":"2661.6","close":"2661.96","volume":"15221.21","vol_ccy":"1522.121","vol_ccy_quote":"4053618.27811","confirm":1},{"ts":1790978760000,"open":"2661.96","high":"2663.37","low":"2660.63","close":"2662.19","volume":"15605.83","vol_ccy":"1560.583","vol_ccy_quote":"4154222.98985","confirm":1},{"ts":1790978940000,"open":"2662.2","high":"2663.2","low":"2661.2","close":"2661.88","volume":"25099.32","vol_ccy":"2509.932","vol_ccy_quote":"6682084.24564","confirm":1},{"ts":1790979120000,"open":"2661.88","high":"2662.23","low":"2660","close":"2660.92","volume":"17544.02","vol_ccy":"1754.402","vol_ccy_quote":"4667984.07824","confirm":1},{"ts":1790979300000,"open":"2660.92","high":"2661.38","low":"2660.01","close":"2660.9","volume":"16320.68","vol_ccy":"1632.068","vol_ccy_quote":"4342686.9774","confirm":1},{"ts":1790979480000,"open":"2660.9","high":"2662.22","low":"2660","close":"2660.86","volume":"28239.38","vol_ccy":"2823.938","vol_ccy_quote":"7514996.92825","confirm":1},{"ts":1790979660000,"open":"2660.87","high":"2661.36","low":"2660.38","close":"2661.1","volume":"8257.51","vol_ccy":"825.751","vol_ccy_quote":"2197380.43038","confirm":1},{"ts":1790979840000,"open":"2661.1","high":"2663.7","low":"2661.1","close":"2662.75","volume":"16354.33","vol_ccy":"1635.433","vol_ccy_quote":"4354986.77371","confirm":1},{"ts":1790980020000,"open":"2662.76","high":"2664.46","low":"2662.5","close":"2664.36","volume":"16615.91","vol_ccy":"1661.591","vol_ccy_quote":"4425639.61259","confirm":1},{"ts":1790980200000,"open":"2664.35","high":"2665","low":"2664.05","close":"2665","volume":"7717.72","vol_ccy":"771.772","vol_ccy_quote":"2056485.90029","confirm":1},{"ts":1790980380000,"open":"2664.99","high":"2665.65","low":"2664.99","close":"2665.08","volume":"6803.32","vol_ccy":"680.332","vol_ccy_quote":"1813234.1867","confirm":1},{"ts":1790980560000,"open":"2665.08","high":"2666.16","low":"2665.07","close":"2665.49","volume":"13363.85","vol_ccy":"1336.385","vol_ccy_quote":"3562386.97645","confirm":1},{"ts":1790980740000,"open":"2665.49","high":"2665.5","low":"2663.73","close":"2664.54","volume":"20893.91","vol_ccy":"2089.391","vol_ccy_quote":"5567691.33667","confirm":1},{"ts":1790980920000,"open":"2664.54","high":"2665.2","low":"2664.2","close":"2665.03","volume":"17108.4","vol_ccy":"1710.84","vol_ccy_quote":"4559124.82107","confirm":1},{"ts":1790981100000,"open":"2665.02","high":"2665.99","low":"2664.57","close":"2665.99","volume":"16911.93","vol_ccy":"1691.193","vol_ccy_quote":"4507409.90225","confirm":1},{"ts":1790981280000,"open":"2665.98","high":"2667.41","low":"2665.63","close":"2665.71","volume":"14980.68","vol_ccy":"1498.068","vol_ccy_quote":"3994673.97739","confirm":1},{"ts":1790981460000,"open":"2665.71","high":"2667.67","low":"2665.71","close":"2666.47","volume":"14115.3","vol_ccy":"1411.53","vol_ccy_quote":"3764395.73121","confirm":1},{"ts":1790981640000,"open":"2666.47","high":"2667.87","low":"2666.46","close":"2666.7","volume":"17052.93","vol_ccy":"1705.293","vol_ccy_quote":"4548277.12218","confirm":1},{"ts":1790981820000,"open":"2666.7","high":"2667.79","low":"2666.66","close":"2667.12","volume":"8830.83","vol_ccy":"883.083","vol_ccy_quote":"2355284.06516","confirm":1},{"ts":1790982000000,"open":"2667.12","high":"2667.13","low":"2665.51","close":"2666.86","volume":"17207.27","vol_ccy":"1720.727","vol_ccy_quote":"4588460.98863","confirm":1},{"ts":1790982180000,"open":"2666.86","high":"2667.13","low":"2665.8","close":"2665.99","volume":"10270.6","vol_ccy":"1027.06","vol_ccy_quote":"2738867.90948","confirm":1},{"ts":1790982360000,"open":"2665.99","high":"2666.14","low":"2665","close":"2665","volume":"41688.49","vol_ccy":"4168.849","vol_ccy_quote":"11113668.23994","confirm":1},{"ts":1790982540000,"open":"2665","high":"2665.54","low":"2664.66","close":"2664.72","volume":"11106.77","vol_ccy":"1110.677","vol_ccy_quote":"2959956.10792","confirm":1},{"ts":1790982720000,"open":"2664.72","high":"2665.32","low":"2664.72","close":"2665.26","volume":"16815.6","vol_ccy":"1681.56","vol_ccy_quote":"4481582.40065","confirm":1},{"ts":1790982900000,"open":"2665.26","high":"2666","low":"2665.26","close":"2666","volume":"8394.67","vol_ccy":"839.467","vol_ccy_quote":"2237747.79846","confirm":1},{"ts":1790983080000,"open":"2666","high":"2666.11","low":"2665.52","close":"2665.6","volume":"17652.4","vol_ccy":"1765.24","vol_ccy_quote":"4705855.10332","confirm":1},{"ts":1790983260000,"open":"2665.61","high":"2665.74","low":"2665.19","close":"2665.73","volume":"5184.79","vol_ccy":"518.479","vol_ccy_quote":"1382049.67525","confirm":1},{"ts":1790983440000,"open":"2665.73","high":"2666.8","low":"2665.73","close":"2666.78","volume":"13729.28","vol_ccy":"1372.928","vol_ccy_quote":"3660541.69119","confirm":1},{"ts":1790983620000,"open":"2666.78","high":"2668.31","low":"2666.77","close":"2667.76","volume":"15308.94","vol_ccy":"1530.894","vol_ccy_quote":"4083461.28761","confirm":1},{"ts":1790983800000,"open":"2667.76","high":"2667.76","low":"2666.98","close":"2667.48","volume":"7735.94","vol_ccy":"773.594","vol_ccy_quote":"2063436.85727","confirm":1},{"ts":1790983980000,"open":"2667.48","high":"2667.89","low":"2666.13","close":"2667.55","volume":"52386.44","vol_ccy":"5238.644","vol_ccy_quote":"13971226.0052","confirm":1},{"ts":1790984160000,"open":"2667.56","high":"2667.56","low":"2666.89","close":"2667.41","volume":"5423.27","vol_ccy":"542.327","vol_ccy_quote":"1446470.02208","confirm":1},{"ts":1790984340000,"open":"2667.41","high":"2668.37","low":"2667.4","close":"2668.36","volume":"8080.65","vol_ccy":"808.065","vol_ccy_quote":"2155804.86341","confirm":1},{"ts":1790984520000,"open":"2668.37","high":"2668.9","low":"2667.87","close":"2668.41","volume":"15405.85","vol_ccy":"1540.585","vol_ccy_quote":"4110952.47041","confirm":1},{"ts":1790984700000,"open":"2668.42","high":"2668.93","low":"2668.41","close":"2668.93","volume":"8938.12","vol_ccy":"893.812","vol_ccy_quote":"2385272.63953","confirm":1},{"ts":1790984880000,"open":"2668.92","high":"2669","low":"2668.84","close":"2668.85","volume":"6992.32","vol_ccy":"699.232","vol_ccy_quote":"1866219.66763","confirm":1},{"ts":1790985060000,"open":"2668.84","high":"2668.84","low":"2667.81","close":"2668.21","volume":"10674.75","vol_ccy":"1067.475","vol_ccy_quote":"2848145.55575","confirm":1},{"ts":1790985240000,"open":"2668.21","high":"2668.51","low":"2667.67","close":"2667.67","volume":"9858.73","vol_ccy":"985.873","vol_ccy_quote":"2630457.76789","confirm":1},{"ts":1790985420000,"open":"2667.68","high":"2667.68","low":"2667.45","close":"2667.55","volume":"10826.63","vol_ccy":"1082.663","vol_ccy_quote":"2888065.45054","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2667.67","low":"2666.07","close":"2666.3","volume":"16504.92","vol_ccy":"1650.492","vol_ccy_quote":"4401190.81793","confirm":1},{"ts":1790985780000,"open":"2666.31","high":"2666.34","low":"2665","close":"2665.14","volume":"17270.45","vol_ccy":"1727.045","vol_ccy_quote":"4603435.32163","confirm":1},{"ts":1790985960000,"open":"2665.15","high":"2666.12","low":"2664.47","close":"2664.78","volume":"31418.86","vol_ccy":"3141.886","vol_ccy_quote":"8373423.7095","confirm":1},{"ts":1790986140000,"open":"2664.78","high":"2666.78","low":"2664.5","close":"2666.55","volume":"22132.24","vol_ccy":"2213.224","vol_ccy_quote":"5899421.61308","confirm":1},{"ts":1790986320000,"open":"2666.55","high":"2668.35","low":"2666.54","close":"2667.69","volume":"17321.6","vol_ccy":"1732.16","vol_ccy_quote":"4620556.78786","confirm":1},{"ts":1790986500000,"open":"2667.69","high":"2669.99","low":"2667.69","close":"2668","volume":"26039.91","vol_ccy":"2603.991","vol_ccy_quote":"6950692.17656","confirm":1},{"ts":1790986680000,"open":"2668.01","high":"2668.84","low":"2667.33","close":"2668.18","volume":"12953.05","vol_ccy":"1295.305","vol_ccy_quote":"3456092.35593","confirm":1},{"ts":1790986860000,"open":"2668.19","high":"2669.55","low":"2667.92","close":"2669.44","volume":"12219.16","vol_ccy":"1221.916","vol_ccy_quote":"3261111.98354","confirm":1},{"ts":1790987040000,"open":"2669.43","high":"2670.38","low":"2669.43","close":"2670.38","volume":"18974.11","vol_ccy":"1897.411","vol_ccy_quote":"5066039.95476","confirm":1},{"ts":1790987220000,"open":"2670.38","high":"2672.5","low":"2670.37","close":"2671.89","volume":"54570.66","vol_ccy":"5457.066","vol_ccy_quote":"14578776.63984","confirm":1},{"ts":1790987400000,"open":"2671.89","high":"2673.91","low":"2671.77","close":"2673.69","volume":"43621.27","vol_ccy":"4362.127","vol_ccy_quote":"11658596.76495","confirm":1},{"ts":1790987580000,"open":"2673.69","high":"2675.41","low":"2673.35","close":"2674.57","volume":"43878.24","vol_ccy":"4387.824","vol_ccy_quote":"11734431.11858","confirm":1},{"ts":1790987760000,"open":"2674.56","high":"2676.3","low":"2672.31","close":"2672.68","volume":"68859.77","vol_ccy":"6885.977","vol_ccy_quote":"18417826.0339","confirm":1},{"ts":1790987940000,"open":"2672.68","high":"2673.9","low":"2672.67","close":"2673.2","volume":"11563.39","vol_ccy":"1156.339","vol_ccy_quote":"3091229.46365","confirm":1},{"ts":1790988120000,"open":"2673.2","high":"2674.28","low":"2673.19","close":"2673.93","volume":"13515.25","vol_ccy":"1351.525","vol_ccy_quote":"3613992.943","confirm":1},{"ts":1790988300000,"open":"2673.94","high":"2674.69","low":"2673.66","close":"2674.52","volume":"14038.11","vol_ccy":"1403.811","vol_ccy_quote":"3753882.74441","confirm":1},{"ts":1790988480000,"open":"2674.51","high":"2677.13","low":"2674.37","close":"2676.7","volume":"95128.68","vol_ccy":"9512.868","vol_ccy_quote":"25458245.42167","confirm":1},{"ts":1790988660000,"open":"2676.7","high":"2678","low":"2676.56","close":"2677.04","volume":"107341.05","vol_ccy":"10734.105","vol_ccy_quote":"28738521.32038","confirm":1},{"ts":1790988840000,"open":"2677.04","high":"2677.05","low":"2675.59","close":"2675.8","volume":"52317.99","vol_ccy":"5231.799","vol_ccy_quote":"14003906.17908","confirm":1},{"ts":1790989020000,"open":"2675.8","high":"2675.88","low":"2675","close":"2675.6","volume":"62427.17","vol_ccy":"6242.717","vol_ccy_quote":"16701730.36561","confirm":1},{"ts":1790989200000,"open":"2675.6","high":"2675.69","low":"2674.2","close":"2674.35","volume":"24937.71","vol_ccy":"2493.771","vol_ccy_quote":"6670430.17445","confirm":1},{"ts":1790989380000,"open":"2674.34","high":"2678.88","low":"2673.45","close":"2676.87","volume":"149538.58","vol_ccy":"14953.858","vol_ccy_quote":"40029877.55594","confirm":1},{"ts":1790989560000,"open":"2676.86","high":"2678.73","low":"2676.86","close":"2678.73","volume":"16454.16","vol_ccy":"1645.416","vol_ccy_quote":"4405318.96489","confirm":1},{"ts":1790989740000,"open":"2678.73","high":"2679","low":"2677.68","close":"2677.68","volume":"20532.82","vol_ccy":"2053.282","vol_ccy_quote":"5499250.35178","confirm":1},{"ts":1790989920000,"open":"2677.69","high":"2679.2","low":"2677.65","close":"2679.2","volume":"18533.77","vol_ccy":"1853.377","vol_ccy_quote":"4964209.65077","confirm":1},{"ts":1790990100000,"open":"2679.2","high":"2683.7","low":"2679.13","close":"2679.13","volume":"108628.08","vol_ccy":"10862.808","vol_ccy_quote":"29131129.96661","confirm":1},{"ts":1790990280000,"open":"2679.13","high":"2679.53","low":"2677.32","close":"2677.66","volume":"27590.36","vol_ccy":"2759.036","vol_ccy_quote":"7389482.45518","confirm":1},{"ts":1790990460000,"open":"2677.65","high":"2678","low":"2676.29","close":"2677.42","volume":"46980.59","vol_ccy":"4698.059","vol_ccy_quote":"12576801.11461","confirm":1},{"ts":1790990640000,"open":"2677.42","high":"2678.3","low":"2676.82","close":"2676.99","volume":"9109.85","vol_ccy":"910.985","vol_ccy_quote":"2439055.65752","confirm":1},{"ts":1790990820000,"open":"2677","high":"2678","low":"2676.99","close":"2678","volume":"7738.85","vol_ccy":"773.885","vol_ccy_quote":"2071975.59515","confirm":1},{"ts":1790991000000,"open":"2678","high":"2680.72","low":"2677.99","close":"2680.01","volume":"22750.38","vol_ccy":"2275.038","vol_ccy_quote":"6095247.19457","confirm":1},{"ts":1790991180000,"open":"2680","high":"2680.6","low":"2678.54","close":"2680.52","volume":"13043.18","vol_ccy":"1304.318","vol_ccy_quote":"3495181.1425","confirm":1},{"ts":1790991360000,"open":"2680.52","high":"2680.99","low":"2679.55","close":"2680","volume":"16069.74","vol_ccy":"1606.974","vol_ccy_quote":"4306942.25054","confirm":1},{"ts":1790991540000,"open":"2680.01","high":"2681.53","low":"2679.55","close":"2679.56","volume":"18274.82","vol_ccy":"1827.482","vol_ccy_quote":"4898856.01414","confirm":1},{"ts":1790991720000,"open":"2679.56","high":"2680.37","low":"2679.35","close":"2679.57","volume":"9321.2","vol_ccy":"932.12","vol_ccy_quote":"2497849.95378","confirm":1},{"ts":1790991900000,"open":"2679.58","high":"2680.81","low":"2679.57","close":"2680.13","volume":"12100.65","vol_ccy":"1210.065","vol_ccy_quote":"3242963.27761","confirm":1},{"ts":1790992080000,"open":"2680.12","high":"2680.13","low":"2679.24","close":"2679.25","volume":"9260.14","vol_ccy":"926.014","vol_ccy_quote":"2481540.94667","confirm":1},{"ts":1790992260000,"open":"2679.24","high":"2679.25","low":"2677.08","close":"2677.24","volume":"123044.52","vol_ccy":"12304.452","vol_ccy_quote":"32958532.76812","confirm":1},{"ts":1790992440000,"open":"2677.24","high":"2678.16","low":"2677.24","close":"2678.15","volume":"15409.53","vol_ccy":"1540.953","vol_ccy_quote":"4125926.64621","confirm":1},{"ts":1790992620000,"open":"2678.16","high":"2678.73","low":"2677.87","close":"2678.72","volume":"5933.23","vol_ccy":"593.323","vol_ccy_quote":"1589000.71628","confirm":1},{"ts":1790992800000,"open":"2678.73","high":"2679","low":"2678.62","close":"2678.62","volume":"10090.27","vol_ccy":"1009.027","vol_ccy_quote":"2702984.73711","confirm":1},{"ts":1790992980000,"open":"2678.62","high":"2678.62","low":"2677.25","close":"2677.25","volume":"8904.21","vol_ccy":"890.421","vol_ccy_quote":"2384420.63264","confirm":1},{"ts":1790993160000,"open":"2677.26","high":"2677.26","low":"2675.46","close":"2676.49","volume":"39509.31","vol_ccy":"3950.931","vol_ccy_quote":"10573106.85074","confirm":1},{"ts":1790993340000,"open":"2676.5","high":"2676.5","low":"2675.07","close":"2675.87","volume":"13490.97","vol_ccy":"1349.097","vol_ccy_quote":"3609676.96","confirm":1},{"ts":1790993520000,"open":"2675.87","high":"2677.39","low":"2675.86","close":"2677.13","volume":"13699.21","vol_ccy":"1369.921","vol_ccy_quote":"3666817.57343","confirm":1},{"ts":1790993700000,"open":"2677.14","high":"2678.81","low":"2677","close":"2678.34","volume":"10447.73","vol_ccy":"1044.773","vol_ccy_quote":"2797734.97837","confirm":1},{"ts":1790993880000,"open":"2678.34","high":"2679.59","low":"2678.1","close":"2679.59","volume":"11211.37","vol_ccy":"1121.137","vol_ccy_quote":"3003772.09796","confirm":1},{"ts":1790994060000,"open":"2679.59","high":"2680","low":"2678.65","close":"2678.65","volume":"21338.01","vol_ccy":"2133.801","vol_ccy_quote":"5717954.49258","confirm":1},{"ts":1790994240000,"open":"2678.65","high":"2679.07","low":"2678.52","close":"2679.07","volume":"6884.15","vol_ccy":"688.415","vol_ccy_quote":"1843988.97039","confirm":1},{"ts":1790994420000,"open":"2679.06","high":"2679.47","low":"2678.13","close":"2678.13","volume":"9653.43","vol_ccy":"965.343","vol_ccy_quote":"2586228.77089","confirm":1},{"ts":1790994600000,"open":"2678.13","high":"2678.97","low":"2678","close":"2678.97","volume":"12993.41","vol_ccy":"1299.341","vol_ccy_quote":"3480034.48352","confirm":1},{"ts":1790994780000,"open":"2678.96","high":"2679.38","low":"2678.54","close":"2679","volume":"9051.38","vol_ccy":"905.138","vol_ccy_quote":"2424941.54649","confirm":1},{"ts":1790994960000,"open":"2679","high":"2679","low":"2678.57","close":"2678.58","volume":"6338.4","vol_ccy":"633.84","vol_ccy_quote":"1697976.65945","confirm":1},{"ts":1790995140000,"open":"2678.58","high":"2680.34","low":"2678.57","close":"2680.25","volume":"14058.49","vol_ccy":"1405.849","vol_ccy_quote":"3767237.2333","confirm":1},{"ts":1790995320000,"open":"2680.25","high":"2682.57","low":"2679.87","close":"2681.64","volume":"52027.17","vol_ccy":"5202.717","vol_ccy_quote":"13948380.52352","confirm":1},{"ts":1790995500000,"open":"2681.63","high":"2681.7","low":"2679.67","close":"2679.67","volume":"12237.6","vol_ccy":"1223.76","vol_ccy_quote":"3280275.48257","confirm":1},{"ts":1790995680000,"open":"2679.67","high":"2680.11","low":"2679.59","close":"2679.59","volume":"13931.34","vol_ccy":"1393.134","vol_ccy_quote":"3733388.50558","confirm":1},{"ts":1790995860000,"open":"2679.59","high":"2679.59","low":"2678.54","close":"2679.2","volume":"14676.92","vol_ccy":"1467.692","vol_ccy_quote":"3931945.92987","confirm":1},{"ts":1790996040000,"open":"2679.2","high":"2679.2","low":"2678","close":"2678","volume":"13323.14","vol_ccy":"1332.314","vol_ccy_quote":"3568312.85244","confirm":1},{"ts":1790996220000,"open":"2678","high":"2678.01","low":"2676.12","close":"2676.13","volume":"15072.82","vol_ccy":"1507.282","vol_ccy_quote":"4034830.9503","confirm":1},{"ts":1790996400000,"open":"2676.13","high":"2677.89","low":"2676.1","close":"2677.89","volume":"33805.89","vol_ccy":"3380.589","vol_ccy_quote":"9048992.89531","confirm":1},{"ts":1790996580000,"open":"2677.89","high":"2678.01","low":"2675.66","close":"2675.81","volume":"26131.73","vol_ccy":"2613.173","vol_ccy_quote":"6996145.33196","confirm":1},{"ts":1790996760000,"open":"2675.8","high":"2676.32","low":"2675.75","close":"2676.32","volume":"14659.76","vol_ccy":"1465.976","vol_ccy_quote":"3922853.56972","confirm":1},{"ts":1790996940000,"open":"2676.32","high":"2677.22","low":"2676","close":"2676.01","volume":"18500.64","vol_ccy":"1850.064","vol_ccy_quote":"4951800.56177","confirm":1},{"ts":1790997120000,"open":"2676","high":"2676.45","low":"2675.07","close":"2676.23","volume":"17458.4","vol_ccy":"1745.84","vol_ccy_quote":"4671696.65048","confirm":1},{"ts":1790997300000,"open":"2676.24","high":"2679.97","low":"2676.13","close":"2679.22","volume":"23532.31","vol_ccy":"2353.231","vol_ccy_quote":"6302741.18159","confirm":1},{"ts":1790997480000,"open":"2679.22","high":"2679.23","low":"2678.28","close":"2678.29","volume":"4054.4","vol_ccy":"405.44","vol_ccy_quote":"1086069.23135","confirm":1},{"ts":1790997660000,"open":"2678.29","high":"2678.66","low":"2678.12","close":"2678.65","volume":"6886.44","vol_ccy":"688.644","vol_ccy_quote":"1844505.57988","confirm":1},{"ts":1790997840000,"open":"2678.64","high":"2680.6","low":"2678.64","close":"2680.6","volume":"10399.6","vol_ccy":"1039.96","vol_ccy_quote":"2786714.00486","confirm":1},{"ts":1790998020000,"open":"2680.59","high":"2680.6","low":"2679.74","close":"2679.79","volume":"11502.26","vol_ccy":"1150.226","vol_ccy_quote":"3082645.38241","confirm":1},{"ts":1790998200000,"open":"2679.78","high":"2679.79","low":"2678.28","close":"2678.28","volume":"8272.95","vol_ccy":"827.295","vol_ccy_quote":"2216550.08193","confirm":1},{"ts":1790998380000,"open":"2678.29","high":"2679.42","low":"2678.28","close":"2678.54","volume":"5331.83","vol_ccy":"533.183","vol_ccy_quote":"1428409.6699","confirm":1},{"ts":1790998560000,"open":"2678.53","high":"2679.11","low":"2678.53","close":"2678.8","volume":"3198.14","vol_ccy":"319.814","vol_ccy_quote":"856750.46605","confirm":1},{"ts":1790998740000,"open":"2678.8","high":"2679.04","low":"2678.79","close":"2679.04","volume":"2103.61","vol_ccy":"210.361","vol_ccy_quote":"563550.13166","confirm":1},{"ts":1790998920000,"open":"2679.04","high":"2680.11","low":"2679.03","close":"2680.09","volume":"17920.31","vol_ccy":"1792.031","vol_ccy_quote":"4802175.52309","confirm":1},{"ts":1790999100000,"open":"2680.1","high":"2680.52","low":"2679.71","close":"2680.3","volume":"7025.54","vol_ccy":"702.554","vol_ccy_quote":"1882917.63582","confirm":1},{"ts":1790999280000,"open":"2680.3","high":"2680.5","low":"2680.3","close":"2680.5","volume":"5452.86","vol_ccy":"545.286","vol_ccy_quote":"1461590.19152","confirm":1},{"ts":1790999460000,"open":"2680.5","high":"2680.59","low":"2680.23","close":"2680.24","volume":"7311.69","vol_ccy":"731.169","vol_ccy_quote":"1959869.08524","confirm":1},{"ts":1790999640000,"open":"2680.23","high":"2680.73","low":"2680.23","close":"2680.73","volume":"10012.95","vol_ccy":"1001.295","vol_ccy_quote":"2683891.31258","confirm":1},{"ts":1790999820000,"open":"2680.72","high":"2681.17","low":"2680.72","close":"2681.16","volume":"19726.4","vol_ccy":"1972.64","vol_ccy_quote":"5288588.71661","confirm":1},{"ts":1791000000000,"open":"2681.16","high":"2681.8","low":"2680.9","close":"2681.64","volume":"19400.07","vol_ccy":"1940.007","vol_ccy_quote":"5201375.58144","confirm":1},{"ts":1791000180000,"open":"2681.64","high":"2681.78","low":"2681.57","close":"2681.57","volume":"10726.45","vol_ccy":"1072.645","vol_ccy_quote":"2876418.36769","confirm":1},{"ts":1791000360000,"open":"2681.57","high":"2681.58","low":"2680.3","close":"2680.3","volume":"21999.16","vol_ccy":"2199.916","vol_ccy_quote":"5897818.70181","confirm":1},{"ts":1791000540000,"open":"2680.3","high":"2680.51","low":"2679.86","close":"2680.5","volume":"9965.05","vol_ccy":"996.505","vol_ccy_quote":"2670642.37621","confirm":1},{"ts":1791000720000,"open":"2680.5","high":"2680.99","low":"2679.64","close":"2679.64","volume":"9788.34","vol_ccy":"978.834","vol_ccy_quote":"2623349.56006","confirm":1},{"ts":1791000900000,"open":"2679.64","high":"2679.65","low":"2674.1","close":"2675.79","volume":"77436.34","vol_ccy":"7743.634","vol_ccy_quote":"20719430.50508","confirm":1},{"ts":1791001080000,"open":"2675.79","high":"2676.07","low":"2673.68","close":"2673.91","volume":"31408.35","vol_ccy":"3140.835","vol_ccy_quote":"8400214.81793","confirm":1},{"ts":1791001260000,"open":"2673.91","high":"2674.59","low":"2673.91","close":"2674.59","volume":"21927.05","vol_ccy":"2192.705","vol_ccy_quote":"5863757.92581","confirm":1},{"ts":1791001440000,"open":"2674.58","high":"2675.26","low":"2674.15","close":"2674.15","volume":"15527.52","vol_ccy":"1552.752","vol_ccy_quote":"4153016.36876","confirm":1},{"ts":1791001620000,"open":"2674.15","high":"2674.16","low":"2672.33","close":"2673.4","volume":"32715.49","vol_ccy":"3271.549","vol_ccy_quote":"8745993.24717","confirm":1},{"ts":1791001800000,"open":"2673.39","high":"2674.74","low":"2673","close":"2674.74","volume":"7880.83","vol_ccy":"788.083","vol_ccy_quote":"2107224.52974","confirm":1},{"ts":1791001980000,"open":"2674.74","high":"2674.74","low":"2672.05","close":"2672.5","volume":"37071.25","vol_ccy":"3707.125","vol_ccy_quote":"9909055.68892","confirm":1},{"ts":1791002160000,"open":"2672.5","high":"2672.71","low":"2671.25","close":"2671.91","volume":"43505.7","vol_ccy":"4350.57","vol_ccy_quote":"11624031.68762","confirm":1},{"ts":1791002340000,"open":"2671.9","high":"2672.88","low":"2671.59","close":"2671.61","volume":"18481.53","vol_ccy":"1848.153","vol_ccy_quote":"4938527.43054","confirm":1},{"ts":1791002520000,"open":"2671.61","high":"2673.39","low":"2671.2","close":"2673.39","volume":"20000.32","vol_ccy":"2000.032","vol_ccy_quote":"5344544.6479","confirm":1},{"ts":1791002700000,"open":"2673.38","high":"2675.28","low":"2673.38","close":"2675.28","volume":"12081.86","vol_ccy":"1208.186","vol_ccy_quote":"3230777.55644","confirm":1},{"ts":1791002880000,"open":"2675.28","high":"2676.17","low":"2674.21","close":"2674.51","volume":"19863.27","vol_ccy":"1986.327","vol_ccy_quote":"5314370.00468","confirm":1},{"ts":1791003060000,"open":"2674.51","high":"2675.16","low":"2673.72","close":"2674.45","volume":"12291.1","vol_ccy":"1229.11","vol_ccy_quote":"3287214.85529","confirm":1},{"ts":1791003240000,"open":"2674.46","high":"2675","low":"2674.45","close":"2674.77","volume":"2475.02","vol_ccy":"247.502","vol_ccy_quote":"661995.46171","confirm":1},{"ts":1791003420000,"open":"2674.77","high":"2674.99","low":"2674.6","close":"2674.91","volume":"20142.73","vol_ccy":"2014.273","vol_ccy_quote":"5387746.397","confirm":1},{"ts":1791003600000,"open":"2674.9","high":"2674.91","low":"2673.3","close":"2673.31","volume":"11117.68","vol_ccy":"1111.768","vol_ccy_quote":"2972948.27045","confirm":1},{"ts":1791003780000,"open":"2673.3","high":"2674.18","low":"2673","close":"2673.6","volume":"4997.11","vol_ccy":"499.711","vol_ccy_quote":"1335941.59681","confirm":1},{"ts":1791003960000,"open":"2673.61","high":"2673.82","low":"2673","close":"2673.71","volume":"6035.44","vol_ccy":"603.544","vol_ccy_quote":"1613511.50678","confirm":1},{"ts":1791004140000,"open":"2673.71","high":"2675","low":"2673.24","close":"2674.58","volume":"12318.83","vol_ccy":"1231.883","vol_ccy_quote":"3294620.26486","confirm":1},{"ts":1791004320000,"open":"2674.58","high":"2674.58","low":"2674","close":"2674.12","volume":"3273.14","vol_ccy":"327.314","vol_ccy_quote":"875288.58792","confirm":1},{"ts":1791004500000,"open":"2674.12","high":"2676.44","low":"2674.11","close":"2676.44","volume":"8184.7","vol_ccy":"818.47","vol_ccy_quote":"2189520.4996","confirm":1},{"ts":1791004680000,"open":"2676.43","high":"2676.43","low":"2675.68","close":"2675.79","volume":"6235.63","vol_ccy":"623.563","vol_ccy_quote":"1668668.7089","confirm":1},{"ts":1791004860000,"open":"2675.79","high":"2676.58","low":"2675.35","close":"2675.35","volume":"17843.08","vol_ccy":"1784.308","vol_ccy_quote":"4775126.55288","confirm":1},{"ts":1791005040000,"open":"2675.35","high":"2675.68","low":"2675.14","close":"2675.68","volume":"3640.35","vol_ccy":"364.035","vol_ccy_quote":"973942.93855","confirm":1},{"ts":1791005220000,"open":"2675.68","high":"2676.01","low":"2675.5","close":"2676.01","volume":"8693.83","vol_ccy":"869.383","vol_ccy_quote":"2326094.57532","confirm":1},{"ts":1791005400000,"open":"2676.01","high":"2677.35","low":"2676","close":"2677.22","volume":"20578.62","vol_ccy":"2057.862","vol_ccy_quote":"5508379.07446","confirm":1},{"ts":1791005580000,"open":"2677.22","high":"2677.34","low":"2676.05","close":"2676.05","volume":"5071.63","vol_ccy":"507.163","vol_ccy_quote":"1357594.08202","confirm":1},{"ts":1791005760000,"open":"2676.05","high":"2676.54","low":"2675.73","close":"2676.53","volume":"3849.73","vol_ccy":"384.973","vol_ccy_quote":"1030210.68085","confirm":1},{"ts":1791005940000,"open":"2676.53","high":"2676.54","low":"2675.63","close":"2675.63","volume":"3548.67","vol_ccy":"354.867","vol_ccy_quote":"949659.33484","confirm":1},{"ts":1791006120000,"open":"2675.63","high":"2675.87","low":"2675.53","close":"2675.71","volume":"3703.78","vol_ccy":"370.378","vol_ccy_quote":"991012.38784","confirm":1},{"ts":1791006300000,"open":"2675.72","high":"2676.76","low":"2675.71","close":"2676.55","volume":"5559.95","vol_ccy":"555.995","vol_ccy_quote":"1487841.17107","confirm":1},{"ts":1791006480000,"open":"2676.55","high":"2676.56","low":"2675.52","close":"2675.53","volume":"2913.04","vol_ccy":"291.304","vol_ccy_quote":"779546.02262","confirm":1},{"ts":1791006660000,"open":"2675.53","high":"2676.2","low":"2675.45","close":"2675.46","volume":"2371.47","vol_ccy":"237.147","vol_ccy_quote":"634560.08223","confirm":1},{"ts":1791006840000,"open":"2675.46","high":"2676","low":"2675.45","close":"2675.95","volume":"7378.65","vol_ccy":"737.865","vol_ccy_quote":"1974354.547","confirm":1},{"ts":1791007020000,"open":"2675.95","high":"2676.57","low":"2675.68","close":"2676.57","volume":"9879.79","vol_ccy":"987.979","vol_ccy_quote":"2643766.22389","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2678.33","low":"2676.32","close":"2677.51","volume":"23533.17","vol_ccy":"2353.317","vol_ccy_quote":"6301086.40201","confirm":1},{"ts":1791007380000,"open":"2677.51","high":"2677.51","low":"2675.89","close":"2675.89","volume":"4906.14","vol_ccy":"490.614","vol_ccy_quote":"1313211.77806","confirm":1},{"ts":1791007560000,"open":"2675.89","high":"2676.17","low":"2675.2","close":"2675.23","volume":"5166.98","vol_ccy":"516.698","vol_ccy_quote":"1382419.20964","confirm":1},{"ts":1791007740000,"open":"2675.23","high":"2676.44","low":"2674.69","close":"2674.89","volume":"12523.86","vol_ccy":"1252.386","vol_ccy_quote":"3350317.06506","confirm":1},{"ts":1791007920000,"open":"2674.89","high":"2675.39","low":"2674.69","close":"2674.86","volume":"11992.94","vol_ccy":"1199.294","vol_ccy_quote":"3208017.46398","confirm":1},{"ts":1791008100000,"open":"2674.86","high":"2675.51","low":"2674.69","close":"2675.42","volume":"6601.89","vol_ccy":"660.189","vol_ccy_quote":"1765934.47646","confirm":1},{"ts":1791008280000,"open":"2675.42","high":"2675.89","low":"2675.41","close":"2675.55","volume":"3401.96","vol_ccy":"340.196","vol_ccy_quote":"910266.95025","confirm":1},{"ts":1791008460000,"open":"2675.56","high":"2676.21","low":"2675.55","close":"2676.1","volume":"3410.49","vol_ccy":"341.049","vol_ccy_quote":"912554.15551","confirm":1},{"ts":1791008640000,"open":"2676.09","high":"2676.67","low":"2675.65","close":"2676.66","volume":"2307.49","vol_ccy":"230.749","vol_ccy_quote":"617516.96973","confirm":1},{"ts":1791008820000,"open":"2676.67","high":"2677.53","low":"2676","close":"2676.65","volume":"49341.7","vol_ccy":"4934.17","vol_ccy_quote":"13207824.59823","confirm":1},{"ts":1791009000000,"open":"2676.65","high":"2678.29","low":"2676.35","close":"2678.29","volume":"18565.03","vol_ccy":"1856.503","vol_ccy_quote":"4970824.63622","confirm":1},{"ts":1791009180000,"open":"2678.3","high":"2679","low":"2677.38","close":"2677.55","volume":"11612.5","vol_ccy":"1161.25","vol_ccy_quote":"3110133.90749","confirm":1},{"ts":1791009360000,"open":"2677.54","high":"2678.28","low":"2676.04","close":"2677.81","volume":"10527.63","vol_ccy":"1052.763","vol_ccy_quote":"2818674.20995","confirm":1},{"ts":1791009540000,"open":"2677.81","high":"2678.44","low":"2677.8","close":"2677.99","volume":"15321.49","vol_ccy":"1532.149","vol_ccy_quote":"4103268.76424","confirm":1},{"ts":1791009720000,"open":"2677.99","high":"2678","low":"2676.54","close":"2677.13","volume":"15625.87","vol_ccy":"1562.587","vol_ccy_quote":"4183434.8514","confirm":1},{"ts":1791009900000,"open":"2677.13","high":"2677.39","low":"2676.37","close":"2677.39","volume":"2832.57","vol_ccy":"283.257","vol_ccy_quote":"758209.00188","confirm":1},{"ts":1791010080000,"open":"2677.38","high":"2677.39","low":"2676.14","close":"2676.43","volume":"8972.94","vol_ccy":"897.294","vol_ccy_quote":"2401841.89642","confirm":1},{"ts":1791010260000,"open":"2676.43","high":"2681.14","low":"2676.3","close":"2680.34","volume":"38337.08","vol_ccy":"3833.708","vol_ccy_quote":"10271843.88129","confirm":1},{"ts":1791010440000,"open":"2680.35","high":"2680.35","low":"2678","close":"2678","volume":"19036.78","vol_ccy":"1903.678","vol_ccy_quote":"5099402.1946","confirm":1},{"ts":1791010620000,"open":"2678","high":"2679.02","low":"2677.7","close":"2678.88","volume":"6238.32","vol_ccy":"623.832","vol_ccy_quote":"1671052.19783","confirm":1},{"ts":1791010800000,"open":"2678.88","high":"2679.09","low":"2678.3","close":"2678.74","volume":"6695.39","vol_ccy":"669.539","vol_ccy_quote":"1793568.87691","confirm":1},{"ts":1791010980000,"open":"2678.74","high":"2678.95","low":"2677.51","close":"2678.68","volume":"19786.92","vol_ccy":"1978.692","vol_ccy_quote":"5299696.52544","confirm":1},{"ts":1791011160000,"open":"2678.68","high":"2678.69","low":"2677.42","close":"2677.42","volume":"4910.24","vol_ccy":"491.024","vol_ccy_quote":"1314899.98153","confirm":1},{"ts":1791011340000,"open":"2677.42","high":"2677.59","low":"2676.65","close":"2677.54","volume":"5173.94","vol_ccy":"517.394","vol_ccy_quote":"1385185.4065","confirm":1},{"ts":1791011520000,"open":"2677.54","high":"2679.97","low":"2677.53","close":"2679.78","volume":"68371.84","vol_ccy":"6837.184","vol_ccy_quote":"18312686.82182","confirm":1},{"ts":1791011700000,"open":"2679.77","high":"2680.68","low":"2679.18","close":"2680.35","volume":"19533.54","vol_ccy":"1953.354","vol_ccy_quote":"5234918.46333","confirm":1},{"ts":1791011880000,"open":"2680.35","high":"2680.36","low":"2679.51","close":"2679.51","volume":"7339.57","vol_ccy":"733.957","vol_ccy_quote":"1967057.44126","confirm":1},{"ts":1791012060000,"open":"2679.51","high":"2679.87","low":"2678.6","close":"2678.6","volume":"9369.28","vol_ccy":"936.928","vol_ccy_quote":"2509978.19251","confirm":1},{"ts":1791012240000,"open":"2678.6","high":"2679","low":"2678.33","close":"2678.87","volume":"6458.51","vol_ccy":"645.851","vol_ccy_quote":"1729983.8476","confirm":1},{"ts":1791012420000,"open":"2678.87","high":"2679.53","low":"2678.77","close":"2679.18","volume":"7321.9","vol_ccy":"732.19","vol_ccy_quote":"1961529.40049","confirm":1},{"ts":1791012600000,"open":"2679.17","high":"2680.97","low":"2679.17","close":"2680.81","volume":"22803.63","vol_ccy":"2280.363","vol_ccy_quote":"6111956.76988","confirm":1},{"ts":1791012780000,"open":"2680.8","high":"2681.77","low":"2680.2","close":"2681.77","volume":"32152.22","vol_ccy":"3215.222","vol_ccy_quote":"8619910.4039","confirm":1},{"ts":1791012960000,"open":"2681.77","high":"2682.38","low":"2681.3","close":"2682.38","volume":"23801.01","vol_ccy":"2380.101","vol_ccy_quote":"6382953.05031","confirm":1},{"ts":1791013140000,"open":"2682.38","high":"2682.38","low":"2679.75","close":"2680.41","volume":"22566.43","vol_ccy":"2256.643","vol_ccy_quote":"6049622.64496","confirm":1},{"ts":1791013320000,"open":"2680.4","high":"2680.41","low":"2679.17","close":"2679.17","volume":"33723.07","vol_ccy":"3372.307","vol_ccy_quote":"9036373.43425","confirm":1},{"ts":1791013500000,"open":"2679.17","high":"2681.29","low":"2678.75","close":"2680.73","volume":"41932.03","vol_ccy":"4193.203","vol_ccy_quote":"11237497.2286","confirm":1},{"ts":1791013680000,"open":"2680.73","high":"2681.83","low":"2680.47","close":"2681.82","volume":"23107.17","vol_ccy":"2310.717","vol_ccy_quote":"6195195.12662","confirm":1},{"ts":1791013860000,"open":"2681.83","high":"2682.29","low":"2680","close":"2680","volume":"22447.41","vol_ccy":"2244.741","vol_ccy_quote":"6018575.31066","confirm":1},{"ts":1791014040000,"open":"2680","high":"2681.88","low":"2679.8","close":"2681.88","volume":"19447.23","vol_ccy":"1944.723","vol_ccy_quote":"5213354.06444","confirm":1},{"ts":1791014220000,"open":"2681.88","high":"2682","low":"2680.27","close":"2680.27","volume":"18003.91","vol_ccy":"1800.391","vol_ccy_quote":"4827193.65608","confirm":1},{"ts":1791014400000,"open":"2680.27","high":"2680.79","low":"2679.61","close":"2679.61","volume":"8838.63","vol_ccy":"883.863","vol_ccy_quote":"2368889.03751","confirm":1},{"ts":1791014580000,"open":"2679.62","high":"2680.87","low":"2679.22","close":"2680.87","volume":"6203.63","vol_ccy":"620.363","vol_ccy_quote":"1662495.89711","confirm":1},{"ts":1791014760000,"open":"2680.87","high":"2681.99","low":"2680.47","close":"2681.99","volume":"8308.08","vol_ccy":"830.808","vol_ccy_quote":"2227361.72163","confirm":1},{"ts":1791014940000,"open":"2681.99","high":"2682.3","low":"2681.07","close":"2682.29","volume":"16710.86","vol_ccy":"1671.086","vol_ccy_quote":"4481591.25326","confirm":1},{"ts":1791015120000,"open":"2682.3","high":"2682.3","low":"2682","close":"2682","volume":"12120.28","vol_ccy":"1212.028","vol_ccy_quote":"3250821.87816","confirm":1},{"ts":1791015300000,"open":"2682","high":"2682.01","low":"2680.08","close":"2680.23","volume":"16486.62","vol_ccy":"1648.662","vol_ccy_quote":"4419749.2672","confirm":1},{"ts":1791015480000,"open":"2680.23","high":"2681.14","low":"2679.33","close":"2679.48","volume":"16713.69","vol_ccy":"1671.369","vol_ccy_quote":"4480167.40765","confirm":1},{"ts":1791015660000,"open":"2679.48","high":"2679.48","low":"2678","close":"2678","volume":"14557.35","vol_ccy":"1455.735","vol_ccy_quote":"3899650.71047","confirm":1},{"ts":1791015840000,"open":"2678","high":"2678.06","low":"2677.13","close":"2677.36","volume":"15679.52","vol_ccy":"1567.952","vol_ccy_quote":"4198546.57838","confirm":1},{"ts":1791016020000,"open":"2677.37","high":"2679.1","low":"2677.2","close":"2678.3","volume":"15785.98","vol_ccy":"1578.598","vol_ccy_quote":"4227145.37772","confirm":1},{"ts":1791016200000,"open":"2678.3","high":"2679.37","low":"2677.71","close":"2679.15","volume":"5329.16","vol_ccy":"532.916","vol_ccy_quote":"1427371.52514","confirm":1},{"ts":1791016380000,"open":"2679.15","high":"2679.7","low":"2678.66","close":"2679.7","volume":"4386.85","vol_ccy":"438.685","vol_ccy_quote":"1175281.62473","confirm":1},{"ts":1791016560000,"open":"2679.7","high":"2680.36","low":"2679.69","close":"2680.08","volume":"12808.27","vol_ccy":"1280.827","vol_ccy_quote":"3432772.80711","confirm":1},{"ts":1791016740000,"open":"2680.07","high":"2680.36","low":"2680.07","close":"2680.35","volume":"4575.6","vol_ccy":"457.56","vol_ccy_quote":"1226354.1863","confirm":1},{"ts":1791016920000,"open":"2680.36","high":"2681","low":"2680.35","close":"2680.99","volume":"4355.54","vol_ccy":"435.554","vol_ccy_quote":"1167589.17572","confirm":1},{"ts":1791017100000,"open":"2681","high":"2681.3","low":"2680.92","close":"2680.92","volume":"10876.79","vol_ccy":"1087.679","vol_ccy_quote":"2916319.81643","confirm":1},{"ts":1791017280000,"open":"2680.92","high":"2682","low":"2680.92","close":"2682","volume":"6032.22","vol_ccy":"603.222","vol_ccy_quote":"1617501.5608","confirm":1},{"ts":1791017460000,"open":"2682","high":"2682.2","low":"2681.99","close":"2682.19","volume":"7101.65","vol_ccy":"710.165","vol_ccy_quote":"1904686.15053","confirm":1},{"ts":1791017640000,"open":"2682.2","high":"2682.76","low":"2682.19","close":"2682.41","volume":"17332.58","vol_ccy":"1733.258","vol_ccy_quote":"4649486.27727","confirm":1},{"ts":1791017820000,"open":"2682.42","high":"2682.42","low":"2681.46","close":"2681.65","volume":"23175.07","vol_ccy":"2317.507","vol_ccy_quote":"6216012.12748","confirm":1},{"ts":1791018000000,"open":"2681.65","high":"2682.5","low":"2681.65","close":"2682.49","volume":"16945.38","vol_ccy":"1694.538","vol_ccy_quote":"4545129.0689","confirm":1},{"ts":1791018180000,"open":"2682.5","high":"2685.98","low":"2682.49","close":"2683.9","volume":"73201.13","vol_ccy":"7320.113","vol_ccy_quote":"19648795.46837","confirm":1},{"ts":1791018360000,"open":"2683.91","high":"2684.79","low":"2683.53","close":"2684.64","volume":"16791.36","vol_ccy":"1679.136","vol_ccy_quote":"4506640.91493","confirm":1},{"ts":1791018540000,"open":"2684.64","high":"2685.29","low":"2684.19","close":"2685.14","volume":"17949.88","vol_ccy":"1794.988","vol_ccy_quote":"4819147.24719","confirm":1},{"ts":1791018720000,"open":"2685.14","high":"2685.14","low":"2684.02","close":"2684.2","volume":"13695.74","vol_ccy":"1369.574","vol_ccy_quote":"3676894.91371","confirm":1},{"ts":1791018900000,"open":"2684.2","high":"2684.2","low":"2683.76","close":"2684.01","volume":"7900.57","vol_ccy":"790.057","vol_ccy_quote":"2120482.22559","confirm":1},{"ts":1791019080000,"open":"2684.01","high":"2685.47","low":"2683.1","close":"2683.41","volume":"36006.42","vol_ccy":"3600.642","vol_ccy_quote":"9666332.62487","confirm":1},{"ts":1791019260000,"open":"2683.4","high":"2683.83","low":"2683","close":"2683.35","volume":"11073.48","vol_ccy":"1107.348","vol_ccy_quote":"2971389.82335","confirm":1},{"ts":1791019440000,"open":"2683.35","high":"2683.76","low":"2683.35","close":"2683.6","volume":"8376.41","vol_ccy":"837.641","vol_ccy_quote":"2247968.31627","confirm":1},{"ts":1791019620000,"open":"2683.61","high":"2684.06","low":"2683.07","close":"2683.27","volume":"16796.61","vol_ccy":"1679.661","vol_ccy_quote":"4507677.24642","confirm":1},{"ts":1791019800000,"open":"2683.27","high":"2683.44","low":"2683.27","close":"2683.43","volume":"8557.58","vol_ccy":"855.758","vol_ccy_quote":"2296309.13414","confirm":1},{"ts":1791019980000,"open":"2683.44","high":"2683.54","low":"2683.35","close":"2683.35","volume":"5883.25","vol_ccy":"588.325","vol_ccy_quote":"1578765.61186","confirm":1},{"ts":1791020160000,"open":"2683.35","high":"2683.35","low":"2681.48","close":"2681.96","volume":"15276.02","vol_ccy":"1527.602","vol_ccy_quote":"4097372.08416","confirm":1},{"ts":1791020340000,"open":"2681.96","high":"2681.96","low":"2680.27","close":"2681.07","volume":"46079.94","vol_ccy":"4607.994","vol_ccy_quote":"12355976.97691","confirm":1},{"ts":1791020520000,"open":"2681.08","high":"2681.33","low":"2680.5","close":"2680.79","volume":"11212.01","vol_ccy":"1121.201","vol_ccy_quote":"3006008.60384","confirm":1},{"ts":1791020700000,"open":"2680.79","high":"2680.79","low":"2680.78","close":"2680.79","volume":"5009.42","vol_ccy":"500.942","vol_ccy_quote":"1342918.10113","confirm":1},{"ts":1791020880000,"open":"2680.79","high":"2680.79","low":"2680.17","close":"2680.17","volume":"11300.54","vol_ccy":"1130.054","vol_ccy_quote":"3028922.49914","confirm":1},{"ts":1791021060000,"open":"2680.17","high":"2680.34","low":"2679.81","close":"2679.81","volume":"17685.45","vol_ccy":"1768.545","vol_ccy_quote":"4739935.6809","confirm":1},{"ts":1791021240000,"open":"2679.81","high":"2679.82","low":"2678.65","close":"2679.47","volume":"22566.89","vol_ccy":"2256.689","vol_ccy_quote":"6046096.05117","confirm":1},{"ts":1791021420000,"open":"2679.47","high":"2679.76","low":"2679.2","close":"2679.21","volume":"14693.45","vol_ccy":"1469.345","vol_ccy_quote":"3937083.25083","confirm":1},{"ts":1791021600000,"open":"2679.2","high":"2679.2","low":"2678.65","close":"2678.66","volume":"16733.69","vol_ccy":"1673.369","vol_ccy_quote":"4482952.3765","confirm":1},{"ts":1791021780000,"open":"2678.66","high":"2680","low":"2678.65","close":"2679.04","volume":"16643.12","vol_ccy":"1664.312","vol_ccy_quote":"4459255.42372","confirm":1},{"ts":1791021960000,"open":"2679.04","high":"2680.11","low":"2678.45","close":"2680.11","volume":"12521.44","vol_ccy":"1252.144","vol_ccy_quote":"3354515.74549","confirm":1},{"ts":1791022140000,"open":"2680.11","high":"2681.34","low":"2680.1","close":"2680.9","volume":"15583.99","vol_ccy":"1558.399","vol_ccy_quote":"4177367.53773","confirm":1},{"ts":1791022320000,"open":"2680.9","high":"2680.9","low":"2680.89","close":"2680.9","volume":"4346.05","vol_ccy":"434.605","vol_ccy_quote":"1165130.9323","confirm":1},{"ts":1791022500000,"open":"2680.89","high":"2680.89","low":"2679.34","close":"2679.42","volume":"13219.29","vol_ccy":"1321.929","vol_ccy_quote":"3542948.74975","confirm":1},{"ts":1791022680000,"open":"2679.43","high":"2679.54","low":"2678.73","close":"2678.73","volume":"12940.02","vol_ccy":"1294.002","vol_ccy_quote":"3467091.07675","confirm":1},{"ts":1791022860000,"open":"2678.74","high":"2678.74","low":"2678.41","close":"2678.63","volume":"10739.08","vol_ccy":"1073.908","vol_ccy_quote":"2876552.55908","confirm":1},{"ts":1791023040000,"open":"2678.63","high":"2679.87","low":"2678.62","close":"2678.87","volume":"28343.54","vol_ccy":"2834.354","vol_ccy_quote":"7592975.97876","confirm":1},{"ts":1791023220000,"open":"2678.87","high":"2681.85","low":"2678.87","close":"2681.02","volume":"17901.02","vol_ccy":"1790.102","vol_ccy_quote":"4799540.0847","confirm":1},{"ts":1791023400000,"open":"2681.02","high":"2682.55","low":"2680.96","close":"2681.58","volume":"21649.4","vol_ccy":"2164.94","vol_ccy_quote":"5806035.46875","confirm":1},{"ts":1791023580000,"open":"2681.58","high":"2682.26","low":"2681.36","close":"2681.94","volume":"18190.62","vol_ccy":"1819.062","vol_ccy_quote":"4878455.25549","confirm":1},{"ts":1791023760000,"open":"2681.93","high":"2682.96","low":"2681.93","close":"2682.64","volume":"9658.02","vol_ccy":"965.802","vol_ccy_quote":"2590782.67208","confirm":1},{"ts":1791023940000,"open":"2682.63","high":"2683","low":"2682","close":"2682.01","volume":"20978.34","vol_ccy":"2097.834","vol_ccy_quote":"5627893.76995","confirm":1},{"ts":1791024120000,"open":"2682","high":"2682.01","low":"2681.85","close":"2682.01","volume":"5763.27","vol_ccy":"576.327","vol_ccy_quote":"1545667.57897","confirm":1},{"ts":1791024300000,"open":"2682","high":"2682.01","low":"2681.39","close":"2681.4","volume":"4091.5","vol_ccy":"409.15","vol_ccy_quote":"1097331.83749","confirm":1},{"ts":1791024480000,"open":"2681.4","high":"2681.55","low":"2681","close":"2681","volume":"8505.81","vol_ccy":"850.581","vol_ccy_quote":"2280780.99744","confirm":1},{"ts":1791024660000,"open":"2681.01","high":"2682.59","low":"2681","close":"2682.59","volume":"6185.88","vol_ccy":"618.588","vol_ccy_quote":"1658762.44988","confirm":1},{"ts":1791024840000,"open":"2682.59","high":"2683.67","low":"2682.29","close":"2683.67","volume":"16320.29","vol_ccy":"1632.029","vol_ccy_quote":"4378476.43591","confirm":1},{"ts":1791025020000,"open":"2683.67","high":"2683.67","low":"2682.29","close":"2682.29","volume":"7441.14","vol_ccy":"744.114","vol_ccy_quote":"1996723.08102","confirm":1},{"ts":1791025200000,"open":"2682.3","high":"2682.38","low":"2682","close":"2682.22","volume":"3815.86","vol_ccy":"381.586","vol_ccy_quote":"1023477.60467","confirm":1},{"ts":1791025380000,"open":"2682.22","high":"2682.4","low":"2681.4","close":"2681.96","volume":"7608.34","vol_ccy":"760.834","vol_ccy_quote":"2040433.016","confirm":1},{"ts":1791025560000,"open":"2681.96","high":"2682.83","low":"2681.95","close":"2682.12","volume":"9758.24","vol_ccy":"975.824","vol_ccy_quote":"2617638.80276","confirm":1},{"ts":1791025740000,"open":"2682.12","high":"2682.26","low":"2680.9","close":"2681","volume":"9399.35","vol_ccy":"939.935","vol_ccy_quote":"2520478.58033","confirm":1},{"ts":1791025920000,"open":"2681","high":"2681.73","low":"2680.4","close":"2680.58","volume":"8480.74","vol_ccy":"848.074","vol_ccy_quote":"2273642.31906","confirm":1},{"ts":1791026100000,"open":"2680.58","high":"2681","low":"2680.27","close":"2681","volume":"7981.26","vol_ccy":"798.126","vol_ccy_quote":"2139515.63542","confirm":1},{"ts":1791026280000,"open":"2680.99","high":"2682","low":"2680.6","close":"2681.48","volume":"13620.03","vol_ccy":"1362.003","vol_ccy_quote":"3652116.5212","confirm":1},{"ts":1791026460000,"open":"2681.48","high":"2681.48","low":"2680.74","close":"2680.79","volume":"5943.26","vol_ccy":"594.326","vol_ccy_quote":"1593349.6447","confirm":1},{"ts":1791026640000,"open":"2680.79","high":"2680.96","low":"2680.74","close":"2680.96","volume":"6598.83","vol_ccy":"659.883","vol_ccy_quote":"1769028.76117","confirm":1},{"ts":1791026820000,"open":"2680.96","high":"2682.27","low":"2680.95","close":"2682.27","volume":"55580.73","vol_ccy":"5558.073","vol_ccy_quote":"14901636.70737","confirm":1},{"ts":1791027000000,"open":"2682.26","high":"2683.06","low":"2682.26","close":"2683.01","volume":"7993.77","vol_ccy":"799.377","vol_ccy_quote":"2144555.16585","confirm":1},{"ts":1791027180000,"open":"2683","high":"2684.26","low":"2683","close":"2684.08","volume":"21151.54","vol_ccy":"2115.154","vol_ccy_quote":"5675718.96181","confirm":1},{"ts":1791027360000,"open":"2684.07","high":"2684.17","low":"2683.59","close":"2684.17","volume":"5451.02","vol_ccy":"545.102","vol_ccy_quote":"1463004.46249","confirm":1},{"ts":1791027540000,"open":"2684.17","high":"2684.96","low":"2684.16","close":"2684.42","volume":"16416.95","vol_ccy":"1641.695","vol_ccy_quote":"4407268.30324","confirm":1},{"ts":1791027720000,"open":"2684.42","high":"2684.42","low":"2683.91","close":"2683.91","volume":"7273.96","vol_ccy":"727.396","vol_ccy_quote":"1952357.39668","confirm":1},{"ts":1791027900000,"open":"2683.91","high":"2684.59","low":"2683.91","close":"2684.59","volume":"7372.72","vol_ccy":"737.272","vol_ccy_quote":"1979055.56047","confirm":1},{"ts":1791028080000,"open":"2684.59","high":"2684.99","low":"2683.7","close":"2684.31","volume":"22627.93","vol_ccy":"2262.793","vol_ccy_quote":"6074379.04306","confirm":1},{"ts":1791028260000,"open":"2684.31","high":"2684.32","low":"2684.14","close":"2684.2","volume":"3239.6","vol_ccy":"323.96","vol_ccy_quote":"869562.87903","confirm":1},{"ts":1791028440000,"open":"2684.2","high":"2684.2","low":"2683.97","close":"2683.97","volume":"4078.55","vol_ccy":"407.855","vol_ccy_quote":"1094748.13245","confirm":1},{"ts":1791028620000,"open":"2683.97","high":"2683.98","low":"2683.06","close":"2683.06","volume":"8838.02","vol_ccy":"883.802","vol_ccy_quote":"2371455.5317","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2683.35","low":"2683.06","close":"2683.07","volume":"10412.52","vol_ccy":"1041.252","vol_ccy_quote":"2793919.55867","confirm":1},{"ts":1791028980000,"open":"2683.07","high":"2683.46","low":"2683.06","close":"2683.31","volume":"7615","vol_ccy":"761.5","vol_ccy_quote":"2043370.63603","confirm":1},{"ts":1791029160000,"open":"2683.31","high":"2683.31","low":"2682","close":"2682.56","volume":"11525.76","vol_ccy":"1152.576","vol_ccy_quote":"3091949.33665","confirm":1},{"ts":1791029340000,"open":"2682.56","high":"2682.56","low":"2681.73","close":"2682.42","volume":"29162.51","vol_ccy":"2916.251","vol_ccy_quote":"7821480.64678","confirm":1},{"ts":1791029520000,"open":"2682.42","high":"2682.42","low":"2682.05","close":"2682.27","volume":"5966.53","vol_ccy":"596.653","vol_ccy_quote":"1600400.92981","confirm":1},{"ts":1791029700000,"open":"2682.27","high":"2682.64","low":"2681.68","close":"2682.64","volume":"9746.53","vol_ccy":"974.653","vol_ccy_quote":"2614072.62728","confirm":1},{"ts":1791029880000,"open":"2682.65","high":"2685.13","low":"2682.64","close":"2684.32","volume":"44976.2","vol_ccy":"4497.62","vol_ccy_quote":"12072829.31455","confirm":1},{"ts":1791030060000,"open":"2684.32","high":"2685.44","low":"2684.08","close":"2685.43","volume":"27308.47","vol_ccy":"2730.847","vol_ccy_quote":"7331994.62389","confirm":1},{"ts":1791030240000,"open":"2685.44","high":"2686.39","low":"2683.82","close":"2684.38","volume":"57938.91","vol_ccy":"5793.891","vol_ccy_quote":"15557547.83631","confirm":1},{"ts":1791030420000,"open":"2684.38","high":"2684.39","low":"2681.48","close":"2681.57","volume":"27621.25","vol_ccy":"2762.125","vol_ccy_quote":"7409919.4826","confirm":1},{"ts":1791030600000,"open":"2681.56","high":"2681.57","low":"2680.79","close":"2680.8","volume":"12173.52","vol_ccy":"1217.352","vol_ccy_quote":"3263988.56824","confirm":1},{"ts":1791030780000,"open":"2680.8","high":"2681","low":"2680.57","close":"2680.64","volume":"16499.28","vol_ccy":"1649.928","vol_ccy_quote":"4422997.90392","confirm":1},{"ts":1791030960000,"open":"2680.63","high":"2680.96","low":"2680","close":"2680.88","volume":"13817.97","vol_ccy":"1381.797","vol_ccy_quote":"3703864.13227","confirm":1},{"ts":1791031140000,"open":"2680.87","high":"2681.99","low":"2680.31","close":"2680.32","volume":"18763.85","vol_ccy":"1876.385","vol_ccy_quote":"5030796.67954","confirm":1},{"ts":1791031320000,"open":"2680.31","high":"2680.32","low":"2678.7","close":"2679.92","volume":"26727.49","vol_ccy":"2672.749","vol_ccy_quote":"7161466.10277","confirm":1},{"ts":1791031500000,"open":"2679.91","high":"2680.34","low":"2679.91","close":"2680.34","volume":"10452.89","vol_ccy":"1045.289","vol_ccy_quote":"2801475.38002","confirm":1},{"ts":1791031680000,"open":"2680.34","high":"2680.46","low":"2680.08","close":"2680.26","volume":"7943.97","vol_ccy":"794.397","vol_ccy_quote":"2129170.70819","confirm":1},{"ts":1791031860000,"open":"2680.26","high":"2681.55","low":"2680.25","close":"2681.55","volume":"9127.16","vol_ccy":"912.716","vol_ccy_quote":"2446742.33121","confirm":1},{"ts":1791032040000,"open":"2681.55","high":"2681.86","low":"2681.35","close":"2681.86","volume":"11843.63","vol_ccy":"1184.363","vol_ccy_quote":"3175978.97555","confirm":1},{"ts":1791032220000,"open":"2681.86","high":"2682.21","low":"2681.22","close":"2681.34","volume":"22611.76","vol_ccy":"2261.176","vol_ccy_quote":"6063953.45863","confirm":1},{"ts":1791032400000,"open":"2681.34","high":"2681.35","low":"2680","close":"2680.01","volume":"13205.06","vol_ccy":"1320.506","vol_ccy_quote":"3539599.87346","confirm":1},{"ts":1791032580000,"open":"2680.01","high":"2681.31","low":"2680","close":"2680.11","volume":"25692.14","vol_ccy":"2569.214","vol_ccy_quote":"6887500.23167","confirm":1},{"ts":1791032760000,"open":"2680.12","high":"2680.59","low":"2678.99","close":"2679.7","volume":"20561.64","vol_ccy":"2056.164","vol_ccy_quote":"5510051.30247","confirm":1},{"ts":1791032940000,"open":"2679.7","high":"2680.39","low":"2679.58","close":"2679.61","volume":"5532.07","vol_ccy":"553.207","vol_ccy_quote":"1482509.7174","confirm":1},{"ts":1791033120000,"open":"2679.6","high":"2680","low":"2678.9","close":"2680","volume":"13645.26","vol_ccy":"1364.526","vol_ccy_quote":"3656057.02647","confirm":1},{"ts":1791033300000,"open":"2679.99","high":"2679.99","low":"2678.69","close":"2678.69","volume":"4332.62","vol_ccy":"433.262","vol_ccy_quote":"1160889.85523","confirm":1},{"ts":1791033480000,"open":"2678.69","high":"2678.7","low":"2677.6","close":"2677.6","volume":"19795.36","vol_ccy":"1979.536","vol_ccy_quote":"5301407.10782","confirm":1},{"ts":1791033660000,"open":"2677.6","high":"2677.66","low":"2676.2","close":"2677.66","volume":"50385.5","vol_ccy":"5038.55","vol_ccy_quote":"13487230.55967","confirm":1},{"ts":1791033840000,"open":"2677.66","high":"2677.86","low":"2677.3","close":"2677.85","volume":"24660.1","vol_ccy":"2466.01","vol_ccy_quote":"6603180.02639","confirm":1},{"ts":1791034020000,"open":"2677.86","high":"2677.86","low":"2677.23","close":"2677.42","volume":"8721.96","vol_ccy":"872.196","vol_ccy_quote":"2335188.3617","confirm":1},{"ts":1791034200000,"open":"2677.42","high":"2677.42","low":"2677.41","close":"2677.42","volume":"3379.34","vol_ccy":"337.934","vol_ccy_quote":"904789.70838","confirm":1},{"ts":1791034380000,"open":"2677.41","high":"2680","low":"2677.41","close":"2680","volume":"33183.16","vol_ccy":"3318.316","vol_ccy_quote":"8890901.74127","confirm":1},{"ts":1791034560000,"open":"2680","high":"2681.43","low":"2679.06","close":"2679.89","volume":"31792.18","vol_ccy":"3179.218","vol_ccy_quote":"8522344.73469","confirm":1},{"ts":1791034740000,"open":"2679.89","high":"2681.25","low":"2679.57","close":"2681.21","volume":"8382.3","vol_ccy":"838.23","vol_ccy_quote":"2246903.21351","confirm":1},{"ts":1791034920000,"open":"2681.21","high":"2681.21","low":"2679.61","close":"2679.61","volume":"10002.99","vol_ccy":"1000.299","vol_ccy_quote":"2681661.70874","confirm":1},{"ts":1791035100000,"open":"2679.61","high":"2680.23","low":"2679.61","close":"2680.01","volume":"3907","vol_ccy":"390.7","vol_ccy_quote":"1047038.78813","confirm":1},{"ts":1791035280000,"open":"2680","high":"2680.88","low":"2680","close":"2680.53","volume":"12709.39","vol_ccy":"1270.939","vol_ccy_quote":"3407034.82603","confirm":1},{"ts":1791035460000,"open":"2680.54","high":"2680.89","low":"2680.53","close":"2680.89","volume":"5793.42","vol_ccy":"579.342","vol_ccy_quote":"1553083.64355","confirm":1},{"ts":1791035640000,"open":"2680.89","high":"2681.16","low":"2680.88","close":"2681.16","volume":"6603.09","vol_ccy":"660.309","vol_ccy_quote":"1770363.24878","confirm":1},{"ts":1791035820000,"open":"2681.16","high":"2681.16","low":"2680.7","close":"2680.71","volume":"3627.64","vol_ccy":"362.764","vol_ccy_quote":"972530.41039","confirm":1},{"ts":1791036000000,"open":"2680.71","high":"2680.71","low":"2679.31","close":"2679.31","volume":"11395.79","vol_ccy":"1139.579","vol_ccy_quote":"3054006.96728","confirm":1},{"ts":1791036180000,"open":"2679.31","high":"2679.32","low":"2678.86","close":"2678.87","volume":"9953.96","vol_ccy":"995.396","vol_ccy_quote":"2666663.05649","confirm":1},{"ts":1791036360000,"open":"2678.86","high":"2678.87","low":"2677.8","close":"2678.54","volume":"13606.42","vol_ccy":"1360.642","vol_ccy_quote":"3643984.13631","confirm":1},{"ts":1791036540000,"open":"2678.54","high":"2678.54","low":"2677.89","close":"2677.89","volume":"7663.12","vol_ccy":"766.312","vol_ccy_quote":"2052417.22391","confirm":1},{"ts":1791036720000,"open":"2677.88","high":"2678.07","low":"2677.44","close":"2677.7","volume":"16741.6","vol_ccy":"1674.16","vol_ccy_quote":"4483101.59835","confirm":1},{"ts":1791036900000,"open":"2677.71","high":"2678.61","low":"2677.71","close":"2678.61","volume":"7347.85","vol_ccy":"734.785","vol_ccy_quote":"1967938.64145","confirm":1},{"ts":1791037080000,"open":"2678.61","high":"2679.31","low":"2678.6","close":"2679.18","volume":"9383.51","vol_ccy":"938.351","vol_ccy_quote":"2513958.70299","confirm":1},{"ts":1791037260000,"open":"2679.18","high":"2680.31","low":"2679.18","close":"2679.92","volume":"14671.19","vol_ccy":"1467.119","vol_ccy_quote":"3931516.08882","confirm":1},{"ts":1791037440000,"open":"2679.92","high":"2680.46","low":"2679.89","close":"2680.45","volume":"3864.79","vol_ccy":"386.479","vol_ccy_quote":"1035760.88433","confirm":1},{"ts":1791037620000,"open":"2680.45","high":"2680.68","low":"2680.1","close":"2680.1","volume":"5072.78","vol_ccy":"507.278","vol_ccy_quote":"1359724.55708","confirm":1},{"ts":1791037800000,"open":"2680.1","high":"2681.31","low":"2680.1","close":"2680.72","volume":"7717.68","vol_ccy":"771.768","vol_ccy_quote":"2069072.49774","confirm":1},{"ts":1791037980000,"open":"2680.73","high":"2680.73","low":"2679.18","close":"2679.18","volume":"8430.79","vol_ccy":"843.079","vol_ccy_quote":"2259412.6757","confirm":1},{"ts":1791038160000,"open":"2679.18","high":"2679.19","low":"2678.45","close":"2678.45","volume":"15899.28","vol_ccy":"1589.928","vol_ccy_quote":"4259605.15233","confirm":1},{"ts":1791038340000,"open":"2678.45","high":"2678.86","low":"2678.45","close":"2678.73","volume":"5107.79","vol_ccy":"510.779","vol_ccy_quote":"1368159.269","confirm":1},{"ts":1791038520000,"open":"2678.73","high":"2680","low":"2678.72","close":"2680","volume":"2630.6","vol_ccy":"263.06","vol_ccy_quote":"704761.71272","confirm":1},{"ts":1791038700000,"open":"2680","high":"2681.87","low":"2679.99","close":"2681.58","volume":"18529.08","vol_ccy":"1852.908","vol_ccy_quote":"4968324.1161","confirm":1},{"ts":1791038880000,"open":"2681.59","high":"2683.5","low":"2681.58","close":"2682.26","volume":"28823.19","vol_ccy":"2882.319","vol_ccy_quote":"7732311.94526","confirm":1},{"ts":1791039060000,"open":"2682.26","high":"2682.43","low":"2681.54","close":"2681.54","volume":"8016.61","vol_ccy":"801.661","vol_ccy_quote":"2150047.1076","confirm":1},{"ts":1791039240000,"open":"2681.54","high":"2682.21","low":"2681.13","close":"2681.86","volume":"32329.57","vol_ccy":"3232.957","vol_ccy_quote":"8670191.6947","confirm":1},{"ts":1791039420000,"open":"2681.86","high":"2682.37","low":"2681.14","close":"2682.17","volume":"18013.1","vol_ccy":"1801.31","vol_ccy_quote":"4830448.83721","confirm":1},{"ts":1791039600000,"open":"2682.18","high":"2682.18","low":"2678.7","close":"2679.38","volume":"18824.09","vol_ccy":"1882.409","vol_ccy_quote":"5044417.00827","confirm":1},{"ts":1791039780000,"open":"2679.37","high":"2679.97","low":"2679.21","close":"2679.97","volume":"7191.97","vol_ccy":"719.197","vol_ccy_quote":"1927185.11343","confirm":1},{"ts":1791039960000,"open":"2679.97","high":"2680.41","low":"2679.71","close":"2680.1","volume":"9042.18","vol_ccy":"904.218","vol_ccy_quote":"2423467.94451","confirm":1},{"ts":1791040140000,"open":"2680.09","high":"2680.2","low":"2679.53","close":"2679.92","volume":"12950.74","vol_ccy":"1295.074","vol_ccy_quote":"3470605.31844","confirm":1},{"ts":1791040320000,"open":"2679.93","high":"2681.2","low":"2679.6","close":"2681.2","volume":"17735.02","vol_ccy":"1773.502","vol_ccy_quote":"4752786.83424","confirm":1},{"ts":1791040500000,"open":"2681.2","high":"2681.31","low":"2679.87","close":"2680.1","volume":"8343.19","vol_ccy":"834.319","vol_ccy_quote":"2236261.11338","confirm":1},{"ts":1791040680000,"open":"2680.1","high":"2680.53","low":"2679.68","close":"2680.15","volume":"9109.98","vol_ccy":"910.998","vol_ccy_quote":"2441461.78254","confirm":1},{"ts":1791040860000,"open":"2680.14","high":"2680.75","low":"2680.13","close":"2680.16","volume":"5457.38","vol_ccy":"545.738","vol_ccy_quote":"1462770.94916","confirm":1},{"ts":1791041040000,"open":"2680.16","high":"2680.16","low":"2679.48","close":"2679.93","volume":"3306.13","vol_ccy":"330.613","vol_ccy_quote":"885964.93336","confirm":1},{"ts":1791041220000,"open":"2679.93","high":"2680.19","low":"2679.79","close":"2679.8","volume":"2626.45","vol_ccy":"262.645","vol_ccy_quote":"703884.94906","confirm":1},{"ts":1791041400000,"open":"2679.79","high":"2679.8","low":"2678.22","close":"2679.01","volume":"14795.22","vol_ccy":"1479.522","vol_ccy_quote":"3963679.18119","confirm":1},{"ts":1791041580000,"open":"2679.01","high":"2679.05","low":"2678","close":"2678.91","volume":"21402.02","vol_ccy":"2140.202","vol_ccy_quote":"5732091.05397","confirm":1},{"ts":1791041760000,"open":"2678.91","high":"2679.44","low":"2678.38","close":"2679.2","volume":"4724.93","vol_ccy":"472.493","vol_ccy_quote":"1265713.63544","confirm":1},{"ts":1791041940000,"open":"2679.21","high":"2679.21","low":"2679","close":"2679.01","volume":"3188.2","vol_ccy":"318.82","vol_ccy_quote":"854123.27556","confirm":1},{"ts":1791042120000,"open":"2679.01","high":"2680.17","low":"2679.01","close":"2679.54","volume":"8757.9","vol_ccy":"875.79","vol_ccy_quote":"2346754.48859","confirm":1},{"ts":1791042300000,"open":"2679.54","high":"2680.58","low":"2679.53","close":"2680.57","volume":"13145.32","vol_ccy":"1314.532","vol_ccy_quote":"3523566.91583","confirm":1},{"ts":1791042480000,"open":"2680.58","high":"2681.51","low":"2680.54","close":"2681.33","volume":"14883.46","vol_ccy":"1488.346","vol_ccy_quote":"3990068.61254","confirm":1},{"ts":1791042660000,"open":"2681.34","high":"2681.35","low":"2680.42","close":"2680.44","volume":"6168.44","vol_ccy":"616.844","vol_ccy_quote":"1653841.60926","confirm":1},{"ts":1791042840000,"open":"2680.44","high":"2680.72","low":"2680.43","close":"2680.72","volume":"2665.09","vol_ccy":"266.509","vol_ccy_quote":"714383.95093","confirm":1},{"ts":1791043020000,"open":"2680.72","high":"2680.72","low":"2680.71","close":"2680.72","volume":"989.95","vol_ccy":"98.995","vol_ccy_quote":"265377.25857","confirm":1},{"ts":1791043200000,"open":"2680.71","high":"2680.72","low":"2678.33","close":"2678.33","volume":"8580.59","vol_ccy":"858.059","vol_ccy_quote":"2299452.29126","confirm":1},{"ts":1791043380000,"open":"2678.33","high":"2679.29","low":"2678.33","close":"2678.93","volume":"7982.58","vol_ccy":"798.258","vol_ccy_quote":"2138486.89901","confirm":1},{"ts":1791043560000,"open":"2678.93","high":"2678.93","low":"2678.43","close":"2678.44","volume":"3455.45","vol_ccy":"345.545","vol_ccy_quote":"925565.24199","confirm":1},{"ts":1791043740000,"open":"2678.44","high":"2678.72","low":"2678.43","close":"2678.72","volume":"5331.95","vol_ccy":"533.195","vol_ccy_quote":"1428244.19239","confirm":1},{"ts":1791043920000,"open":"2678.72","high":"2678.91","low":"2678.69","close":"2678.7","volume":"3548.85","vol_ccy":"354.885","vol_ccy_quote":"950665.43845","confirm":1},{"ts":1791044100000,"open":"2678.7","high":"2678.7","low":"2677.37","close":"2677.37","volume":"16918.17","vol_ccy":"1691.817","vol_ccy_quote":"4530829.82507","confirm":1},{"ts":1791044280000,"open":"2677.37","high":"2677.94","low":"2677.29","close":"2677.86","volume":"18727.39","vol_ccy":"1872.739","vol_ccy_quote":"5014244.83546","confirm":1},{"ts":1791044460000,"open":"2677.85","high":"2678","low":"2677.56","close":"2677.89","volume":"6422.86","vol_ccy":"642.286","vol_ccy_quote":"1719908.55402","confirm":1},{"ts":1791044640000,"open":"2677.89","high":"2678.19","low":"2677.88","close":"2678.19","volume":"2231.31","vol_ccy":"223.131","vol_ccy_quote":"597552.1039","confirm":1},{"ts":1791044820000,"open":"2678.19","high":"2679.38","low":"2678.18","close":"2679.38","volume":"9216.11","vol_ccy":"921.611","vol_ccy_quote":"2468838.57457","confirm":1},{"ts":1791045000000,"open":"2679.38","high":"2680.83","low":"2679.37","close":"2680.83","volume":"10130.95","vol_ccy":"1013.095","vol_ccy_quote":"2715431.72921","confirm":1},{"ts":1791045180000,"open":"2680.83","high":"2680.83","low":"2680.45","close":"2680.46","volume":"5863.77","vol_ccy":"586.377","vol_ccy_quote":"1571806.87042","confirm":1},{"ts":1791045360000,"open":"2680.45","high":"2680.87","low":"2680.34","close":"2680.87","volume":"4145.91","vol_ccy":"414.591","vol_ccy_quote":"1111347.33172","confirm":1},{"ts":1791045540000,"open":"2680.87","high":"2681.26","low":"2680.86","close":"2681.05","volume":"12634.21","vol_ccy":"1263.421","vol_ccy_quote":"3387343.14027","confirm":1},{"ts":1791045720000,"open":"2681.05","high":"2681.1","low":"2680.82","close":"2680.95","volume":"7773.77","vol_ccy":"777.377","vol_ccy_quote":"2084125.45868","confirm":1},{"ts":1791045900000,"open":"2680.94","high":"2681.08","low":"2680.5","close":"2680.5","volume":"4323.5","vol_ccy":"432.35","vol_ccy_quote":"1159122.40163","confirm":1},{"ts":1791046080000,"open":"2680.5","high":"2680.51","low":"2679.91","close":"2679.91","volume":"2733.28","vol_ccy":"273.328","vol_ccy_quote":"732619.35635","confirm":1},{"ts":1791046260000,"open":"2679.91","high":"2680.34","low":"2679.73","close":"2680.23","volume":"6542.81","vol_ccy":"654.281","vol_ccy_quote":"1753419.84582","confirm":1},{"ts":1791046440000,"open":"2680.22","high":"2680.45","low":"2680.12","close":"2680.24","volume":"5506.67","vol_ccy":"550.667","vol_ccy_quote":"1475932.18665","confirm":1},{"ts":1791046620000,"open":"2680.24","high":"2680.47","low":"2680.23","close":"2680.34","volume":"2797.58","vol_ccy":"279.758","vol_ccy_quote":"749874.02458","confirm":1},{"ts":1791046800000,"open":"2680.34","high":"2680.97","low":"2680.33","close":"2680.96","volume":"5452.19","vol_ccy":"545.219","vol_ccy_quote":"1461533.75842","confirm":1},{"ts":1791046980000,"open":"2680.96","high":"2681.5","low":"2680.96","close":"2681.37","volume":"19739.97","vol_ccy":"1973.997","vol_ccy_quote":"5292513.38859","confirm":1},{"ts":1791047160000,"open":"2681.37","high":"2681.85","low":"2681.36","close":"2681.84","volume":"7082.98","vol_ccy":"708.298","vol_ccy_quote":"1899409.80234","confirm":1},{"ts":1791047340000,"open":"2681.83","high":"2683.2","low":"2681.83","close":"2683.2","volume":"18248.18","vol_ccy":"1824.818","vol_ccy_quote":"4895365.63711","confirm":1},{"ts":1791047520000,"open":"2683.19","high":"2683.88","low":"2683.19","close":"2683.8","volume":"16417.74","vol_ccy":"1641.774","vol_ccy_quote":"4405967.80209","confirm":1},{"ts":1791047700000,"open":"2683.8","high":"2684.52","low":"2683.13","close":"2683.38","volume":"18692.05","vol_ccy":"1869.205","vol_ccy_quote":"5017007.58213","confirm":1},{"ts":1791047880000,"open":"2683.39","high":"2684.63","low":"2683.38","close":"2684.63","volume":"6192.68","vol_ccy":"619.268","vol_ccy_quote":"1662011.05819","confirm":1},{"ts":1791048060000,"open":"2684.64","high":"2685.66","low":"2684.49","close":"2685.3","volume":"17752.52","vol_ccy":"1775.252","vol_ccy_quote":"4766683.92165","confirm":1},{"ts":1791048240000,"open":"2685.31","high":"2685.31","low":"2683","close":"2683","volume":"21061.16","vol_ccy":"2106.116","vol_ccy_quote":"5653338.71783","confirm":1},{"ts":1791048420000,"open":"2683","high":"2683.01","low":"2682.16","close":"2682.66","volume":"4500","vol_ccy":"450","vol_ccy_quote":"1207156.96394","confirm":1},{"ts":1791048600000,"open":"2682.65","high":"2682.65","low":"2680.8","close":"2681.47","volume":"7864.68","vol_ccy":"786.468","vol_ccy_quote":"2108916.00066","confirm":1},{"ts":1791048780000,"open":"2681.47","high":"2682.51","low":"2680.95","close":"2682.5","volume":"4171.63","vol_ccy":"417.163","vol_ccy_quote":"1118644.41229","confirm":1},{"ts":1791048960000,"open":"2682.5","high":"2683.28","low":"2682.5","close":"2682.57","volume":"4948.53","vol_ccy":"494.853","vol_ccy_quote":"1327585.94347","confirm":1},{"ts":1791049140000,"open":"2682.57","high":"2683.71","low":"2682.57","close":"2683.7","volume":"5449.73","vol_ccy":"544.973","vol_ccy_quote":"1462195.29629","confirm":1},{"ts":1791049320000,"open":"2683.71","high":"2684.86","low":"2683.19","close":"2684.72","volume":"4022.66","vol_ccy":"402.266","vol_ccy_quote":"1079614.14133","confirm":1},{"ts":1791049500000,"open":"2684.73","high":"2684.73","low":"2683.07","close":"2683.41","volume":"5927.87","vol_ccy":"592.787","vol_ccy_quote":"1590810.13393","confirm":1},{"ts":1791049680000,"open":"2683.41","high":"2688.72","low":"2683.41","close":"2686.61","volume":"85568.01","vol_ccy":"8556.801","vol_ccy_quote":"22989755.69877","confirm":1},{"ts":1791049860000,"open":"2686.61","high":"2688.46","low":"2685.49","close":"2685.5","volume":"51613.38","vol_ccy":"5161.338","vol_ccy_quote":"13868293.87804","confirm":1},{"ts":1791050040000,"open":"2685.5","high":"2687.19","low":"2685.5","close":"2686.94","volume":"13043.37","vol_ccy":"1304.337","vol_ccy_quote":"3504356.62852","confirm":1},{"ts":1791050220000,"open":"2686.93","high":"2688.88","low":"2686.62","close":"2687.91","volume":"38549","vol_ccy":"3854.9","vol_ccy_quote":"10362294.49639","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2688","low":"2686.79","close":"2687.95","volume":"18930.14","vol_ccy":"1893.014","vol_ccy_quote":"5087249.20608","confirm":1},{"ts":1791050580000,"open":"2687.95","high":"2687.95","low":"2687.2","close":"2687.54","volume":"9358.54","vol_ccy":"935.854","vol_ccy_quote":"2515143.72439","confirm":1},{"ts":1791050760000,"open":"2687.54","high":"2689.02","low":"2687.53","close":"2687.82","volume":"29755.81","vol_ccy":"2975.581","vol_ccy_quote":"7999936.43536","confirm":1},{"ts":1791050940000,"open":"2687.82","high":"2688.66","low":"2684.83","close":"2685.51","volume":"33896.79","vol_ccy":"3389.679","vol_ccy_quote":"9107030.27523","confirm":1},{"ts":1791051120000,"open":"2685.52","high":"2685.86","low":"2684.4","close":"2685.85","volume":"22601.07","vol_ccy":"2260.107","vol_ccy_quote":"6068955.1529","confirm":1},{"ts":1791051300000,"open":"2685.85","high":"2686.78","low":"2684.79","close":"2684.79","volume":"6846.36","vol_ccy":"684.636","vol_ccy_quote":"1838954.02488","confirm":1},{"ts":1791051480000,"open":"2684.79","high":"2685.32","low":"2684.37","close":"2685.1","volume":"8183.59","vol_ccy":"818.359","vol_ccy_quote":"2197090.43862","confirm":1},{"ts":1791051660000,"open":"2685.1","high":"2685.11","low":"2684.73","close":"2684.74","volume":"4592.99","vol_ccy":"459.299","vol_ccy_quote":"1233178.04147","confirm":1},{"ts":1791051840000,"open":"2684.73","high":"2685.11","low":"2684.73","close":"2685.1","volume":"5045.28","vol_ccy":"504.528","vol_ccy_quote":"1354637.50376","confirm":1},{"ts":1791052020000,"open":"2685.1","high":"2685.16","low":"2684.84","close":"2685.15","volume":"4476.52","vol_ccy":"447.652","vol_ccy_quote":"1201984.50863","confirm":1},{"ts":1791052200000,"open":"2685.16","high":"2685.16","low":"2683.89","close":"2684.08","volume":"7893.55","vol_ccy":"789.355","vol_ccy_quote":"2118775.1832","confirm":1},{"ts":1791052380000,"open":"2684.08","high":"2684.24","low":"2684.08","close":"2684.08","volume":"5476.71","vol_ccy":"547.671","vol_ccy_quote":"1469998.2941","confirm":1},{"ts":1791052560000,"open":"2684.08","high":"2684.55","low":"2684.08","close":"2684.29","volume":"2867.09","vol_ccy":"286.709","vol_ccy_quote":"769615.90228","confirm":1},{"ts":1791052740000,"open":"2684.29","high":"2684.3","low":"2682.99","close":"2683.22","volume":"13421.22","vol_ccy":"1342.122","vol_ccy_quote":"3601440.21728","confirm":1},{"ts":1791052920000,"open":"2683.23","high":"2684.36","low":"2683.22","close":"2684.35","volume":"4991.98","vol_ccy":"499.198","vol_ccy_quote":"1339810.12431","confirm":1},{"ts":1791053100000,"open":"2684.35","high":"2684.36","low":"2684","close":"2684.06","volume":"2740.81","vol_ccy":"274.081","vol_ccy_quote":"735705.53419","confirm":1},{"ts":1791053280000,"open":"2684.06","high":"2684.07","low":"2683.39","close":"2683.39","volume":"7547","vol_ccy":"754.7","vol_ccy_quote":"2025296.71097","confirm":1},{"ts":1791053460000,"open":"2683.39","high":"2683.4","low":"2682.38","close":"2682.44","volume":"6363.14","vol_ccy":"636.314","vol_ccy_quote":"1707030.98435","confirm":1},{"ts":1791053640000,"open":"2682.43","high":"2683.04","low":"2682.43","close":"2683.04","volume":"6688.02","vol_ccy":"668.802","vol_ccy_quote":"1794153.08822","confirm":1},{"ts":1791053820000,"open":"2683.04","high":"2683.93","low":"2683.04","close":"2683.93","volume":"5127.65","vol_ccy":"512.765","vol_ccy_quote":"1376068.22438","confirm":1},{"ts":1791054000000,"open":"2683.93","high":"2683.93","low":"2682.59","close":"2682.6","volume":"7651.19","vol_ccy":"765.119","vol_ccy_quote":"2053187.1505","confirm":1},{"ts":1791054180000,"open":"2682.59","high":"2682.6","low":"2681.57","close":"2681.79","volume":"7812.62","vol_ccy":"781.262","vol_ccy_quote":"2095318.29099","confirm":1},{"ts":1791054360000,"open":"2681.8","high":"2682.49","low":"2681.79","close":"2682.49","volume":"2051.36","vol_ccy":"205.136","vol_ccy_quote":"550224.92132","confirm":1},{"ts":1791054540000,"open":"2682.48","high":"2682.66","low":"2682.48","close":"2682.66","volume":"1926.58","vol_ccy":"192.658","vol_ccy_quote":"516830.43188","confirm":1},{"ts":1791054720000,"open":"2682.66","high":"2683.37","low":"2682.65","close":"2683.37","volume":"5073.79","vol_ccy":"507.379","vol_ccy_quote":"1361343.87157","confirm":1},{"ts":1791054900000,"open":"2683.37","high":"2684.9","low":"2683.37","close":"2683.78","volume":"12674.72","vol_ccy":"1267.472","vol_ccy_quote":"3402167.12313","confirm":1},{"ts":1791055080000,"open":"2683.77","high":"2683.78","low":"2681.76","close":"2682.09","volume":"31383.36","vol_ccy":"3138.336","vol_ccy_quote":"8418196.59132","confirm":1},{"ts":1791055260000,"open":"2682.09","high":"2682.09","low":"2682.01","close":"2682.09","volume":"4730.81","vol_ccy":"473.081","vol_ccy_quote":"1268831.37399","confirm":1},{"ts":1791055440000,"open":"2682.08","high":"2682.09","low":"2682.01","close":"2682.02","volume":"4760.56","vol_ccy":"476.056","vol_ccy_quote":"1276815.31205","confirm":1},{"ts":1791055620000,"open":"2682.02","high":"2682.02","low":"2680.62","close":"2680.62","volume":"18364.48","vol_ccy":"1836.448","vol_ccy_quote":"4924574.74652","confirm":1},{"ts":1791055800000,"open":"2680.63","high":"2681","low":"2680.62","close":"2680.78","volume":"7301.85","vol_ccy":"730.185","vol_ccy_quote":"1957425.1981","confirm":1},{"ts":1791055980000,"open":"2680.77","high":"2680.78","low":"2680.48","close":"2680.54","volume":"6033.55","vol_ccy":"603.355","vol_ccy_quote":"1617363.75311","confirm":1},{"ts":1791056160000,"open":"2680.54","high":"2681.65","low":"2680.36","close":"2681.65","volume":"8733.92","vol_ccy":"873.392","vol_ccy_quote":"2341427.21856","confirm":1},{"ts":1791056340000,"open":"2681.65","high":"2682.4","low":"2681.5","close":"2682.4","volume":"13238.64","vol_ccy":"1323.864","vol_ccy_quote":"3550429.64865","confirm":1},{"ts":1791056520000,"open":"2682.4","high":"2682.4","low":"2681.33","close":"2681.33","volume":"7217.35","vol_ccy":"721.735","vol_ccy_quote":"1935870.85656","confirm":1},{"ts":1791056700000,"open":"2681.33","high":"2681.34","low":"2679.75","close":"2681.13","volume":"16492.22","vol_ccy":"1649.222","vol_ccy_quote":"4420669.57498","confirm":1},{"ts":1791056880000,"open":"2681.13","high":"2681.88","low":"2681.13","close":"2681.87","volume":"6544.36","vol_ccy":"654.436","vol_ccy_quote":"1754859.64293","confirm":1},{"ts":1791057060000,"open":"2681.88","high":"2682.48","low":"2681.87","close":"2682.48","volume":"3364.83","vol_ccy":"336.483","vol_ccy_quote":"902507.51231","confirm":1},{"ts":1791057240000,"open":"2682.48","high":"2684.27","low":"2682.47","close":"2683.79","volume":"9846.76","vol_ccy":"984.676","vol_ccy_quote":"2642308.17773","confirm":1},{"ts":1791057420000,"open":"2683.79","high":"2684.4","low":"2683.79","close":"2684.4","volume":"2334.65","vol_ccy":"233.465","vol_ccy_quote":"626648.24267","confirm":1},{"ts":1791057600000,"open":"2684.39","high":"2686","low":"2684.39","close":"2686","volume":"10309.89","vol_ccy":"1030.989","vol_ccy_quote":"2768379.53959","confirm":1},{"ts":1791057780000,"open":"2686","high":"2687.79","low":"2685.99","close":"2687.41","volume":"19461.78","vol_ccy":"1946.178","vol_ccy_quote":"5229691.49171","confirm":1},{"ts":1791057960000,"open":"2687.41","high":"2687.42","low":"2685.86","close":"2686.28","volume":"11023.11","vol_ccy":"1102.311","vol_ccy_quote":"2961365.19159","confirm":1},{"ts":1791058140000,"open":"2686.28","high":"2686.86","low":"2685.87","close":"2686.68","volume":"8704.13","vol_ccy":"870.413","vol_ccy_quote":"2338053.95482","confirm":1},{"ts":1791058320000,"open":"2686.68","high":"2686.74","low":"2686.28","close":"2686.74","volume":"7107.08","vol_ccy":"710.708","vol_ccy_quote":"1909345.43692","confirm":1},{"ts":1791058500000,"open":"2686.73","high":"2687","low":"2686.38","close":"2686.63","volume":"16098.96","vol_ccy":"1609.896","vol_ccy_quote":"4325138.42664","confirm":1},{"ts":1791058680000,"open":"2686.63","high":"2687.78","low":"2686.4","close":"2687.77","volume":"17116.29","vol_ccy":"1711.629","vol_ccy_quote":"4599337.85234","confirm":1},{"ts":1791058860000,"open":"2687.77","high":"2688","low":"2686.19","close":"2686.36","volume":"16434.34","vol_ccy":"1643.434","vol_ccy_quote":"4416855.54828","confirm":1},{"ts":1791059040000,"open":"2686.36","high":"2687","low":"2686.36","close":"2686.99","volume":"3408.38","vol_ccy":"340.838","vol_ccy_quote":"915708.99014","confirm":1},{"ts":1791059220000,"open":"2687","high":"2687.03","low":"2686.99","close":"2687.02","volume":"1380.1","vol_ccy":"138.01","vol_ccy_quote":"370833.81487","confirm":1},{"ts":1791059400000,"open":"2687.02","high":"2687.03","low":"2686.59","close":"2686.59","volume":"5383.57","vol_ccy":"538.357","vol_ccy_quote":"1446386.09555","confirm":1},{"ts":1791059580000,"open":"2686.59","high":"2686.6","low":"2686.59","close":"2686.59","volume":"3313.4","vol_ccy":"331.34","vol_ccy_quote":"890175.22066","confirm":1},{"ts":1791059760000,"open":"2686.59","high":"2686.6","low":"2685.52","close":"2685.52","volume":"4375.42","vol_ccy":"437.542","vol_ccy_quote":"1175205.85868","confirm":1},{"ts":1791059940000,"open":"2685.52","high":"2685.97","low":"2685.52","close":"2685.96","volume":"2255.84","vol_ccy":"225.584","vol_ccy_quote":"605871.75598","confirm":1},{"ts":1791060120000,"open":"2685.97","high":"2686","low":"2685.96","close":"2685.96","volume":"4125.47","vol_ccy":"412.547","vol_ccy_quote":"1108090.80447","confirm":1},{"ts":1791060300000,"open":"2685.96","high":"2687.49","low":"2685.96","close":"2687.25","volume":"17137.78","vol_ccy":"1713.778","vol_ccy_quote":"4604976.00384","confirm":1},{"ts":1791060480000,"open":"2687.25","high":"2687.7","low":"2685.67","close":"2687.11","volume":"24306.4","vol_ccy":"2430.64","vol_ccy_quote":"6530270.78378","confirm":1},{"ts":1791060660000,"open":"2687.11","high":"2687.51","low":"2684.65","close":"2685.74","volume":"23499.67","vol_ccy":"2349.967","vol_ccy_quote":"6313088.01526","confirm":1},{"ts":1791060840000,"open":"2685.74","high":"2686","low":"2685.74","close":"2685.99","volume":"1662.52","vol_ccy":"166.252","vol_ccy_quote":"446516.13046","confirm":1},{"ts":1791061020000,"open":"2685.99","high":"2686","low":"2685.67","close":"2685.67","volume":"1530.85","vol_ccy":"153.085","vol_ccy_quote":"411151.3925","confirm":1},{"ts":1791061200000,"open":"2685.68","high":"2686.89","low":"2685.68","close":"2686.33","volume":"10055.99","vol_ccy":"1005.599","vol_ccy_quote":"2701370.67597","confirm":1},{"ts":1791061380000,"open":"2686.33","high":"2686.34","low":"2682.86","close":"2683.15","volume":"17501.41","vol_ccy":"1750.141","vol_ccy_quote":"4697598.08837","confirm":1},{"ts":1791061560000,"open":"2683.14","high":"2684.07","low":"2682.63","close":"2682.63","volume":"12212.78","vol_ccy":"1221.278","vol_ccy_quote":"3277225.30968","confirm":1},{"ts":1791061740000,"open":"2682.63","high":"2683.95","low":"2682","close":"2683.83","volume":"12261.19","vol_ccy":"1226.119","vol_ccy_quote":"3289615.32127","confirm":1},{"ts":1791061920000,"open":"2683.83","high":"2685.94","low":"2683.83","close":"2685.92","volume":"27591.28","vol_ccy":"2759.128","vol_ccy_quote":"7408909.50631","confirm":1},{"ts":1791062100000,"open":"2685.92","high":"2686.67","low":"2685.92","close":"2686.67","volume":"2003.43","vol_ccy":"200.343","vol_ccy_quote":"538201.53023","confirm":1},{"ts":1791062280000,"open":"2686.66","high":"2686.86","low":"2685.92","close":"2686.02","volume":"6566.22","vol_ccy":"656.622","vol_ccy_quote":"1763992.66753","confirm":1},{"ts":1791062460000,"open":"2686.02","high":"2686.66","low":"2686.02","close":"2686.47","volume":"11627.54","vol_ccy":"1162.754","vol_ccy_quote":"3123702.50945","confirm":1},{"ts":1791062640000,"open":"2686.47","high":"2686.79","low":"2685.58","close":"2685.58","volume":"7026.75","vol_ccy":"702.675","vol_ccy_quote":"1887699.28791","confirm":1},{"ts":1791062820000,"open":"2685.58","high":"2685.59","low":"2684.59","close":"2684.78","volume":"4195.6","vol_ccy":"419.56","vol_ccy_quote":"1126432.6783","confirm":1},{"ts":1791063000000,"open":"2684.79","high":"2685.18","low":"2684.19","close":"2684.2","volume":"9154.23","vol_ccy":"915.423","vol_ccy_quote":"2457760.08622","confirm":1},{"ts":1791063180000,"open":"2684.2","high":"2685.47","low":"2684.19","close":"2684.47","volume":"7748.98","vol_ccy":"774.898","vol_ccy_quote":"2080362.44412","confirm":1},{"ts":1791063360000,"open":"2684.47","high":"2684.48","low":"2683.71","close":"2684.16","volume":"3883.02","vol_ccy":"388.302","vol_ccy_quote":"1042205.1987","confirm":1},{"ts":1791063540000,"open":"2684.16","high":"2684.17","low":"2683.73","close":"2683.96","volume":"2588.74","vol_ccy":"258.874","vol_ccy_quote":"694810.4877","confirm":1},{"ts":1791063720000,"open":"2683.97","high":"2684.8","low":"2683.88","close":"2684.79","volume":"4758.23","vol_ccy":"475.823","vol_ccy_quote":"1277216.89545","confirm":1},{"ts":1791063900000,"open":"2684.8","high":"2685.37","low":"2684.8","close":"2685.12","volume":"2237.13","vol_ccy":"223.713","vol_ccy_quote":"600711.68147","confirm":1},{"ts":1791064080000,"open":"2685.12","high":"2685.21","low":"2684.71","close":"2685.2","volume":"3819.94","vol_ccy":"381.994","vol_ccy_quote":"1025659.41398","confirm":1},{"ts":1791064260000,"open":"2685.2","high":"2685.79","low":"2684.28","close":"2685.15","volume":"7510.03","vol_ccy":"751.003","vol_ccy_quote":"2016315.62134","confirm":1},{"ts":1791064440000,"open":"2685.15","high":"2685.15","low":"2683.67","close":"2683.79","volume":"6559.46","vol_ccy":"655.946","vol_ccy_quote":"1760777.53327","confirm":1},{"ts":1791064620000,"open":"2683.8","high":"2684.43","low":"2683.57","close":"2684.25","volume":"6851.61","vol_ccy":"685.161","vol_ccy_quote":"1839074.97395","confirm":1},{"ts":1791064800000,"open":"2684.24","high":"2685.47","low":"2683.56","close":"2683.82","volume":"10133.63","vol_ccy":"1013.363","vol_ccy_quote":"2720216.15066","confirm":1},{"ts":1791064980000,"open":"2683.83","high":"2686","low":"2683.07","close":"2686","volume":"10218.37","vol_ccy":"1021.837","vol_ccy_quote":"2743040.84796","confirm":1},{"ts":1791065160000,"open":"2685.99","high":"2686.47","low":"2685.2","close":"2685.72","volume":"12139.29","vol_ccy":"1213.929","vol_ccy_quote":"3260664.91","confirm":1},{"ts":1791065340000,"open":"2685.72","high":"2688","low":"2685.72","close":"2687.88","volume":"8769.47","vol_ccy":"876.947","vol_ccy_quote":"2356540.46621","confirm":1},{"ts":1791065520000,"open":"2687.88","high":"2688","low":"2687.53","close":"2687.93","volume":"9952.44","vol_ccy":"995.244","vol_ccy_quote":"2675122.21017","confirm":1},{"ts":1791065700000,"open":"2687.94","high":"2688.43","low":"2686.96","close":"2687.7","volume":"26049.05","vol_ccy":"2604.905","vol_ccy_quote":"7001503.35006","confirm":1},{"ts":1791065880000,"open":"2687.7","high":"2688.43","low":"2687.28","close":"2687.42","volume":"5367.12","vol_ccy":"536.712","vol_ccy_quote":"1442622.4512","confirm":1},{"ts":1791066060000,"open":"2687.42","high":"2687.43","low":"2686.67","close":"2686.77","volume":"4057.75","vol_ccy":"405.775","vol_ccy_quote":"1090292.26739","confirm":1},{"ts":1791066240000,"open":"2686.77","high":"2687","low":"2686.46","close":"2686.62","volume":"3167.21","vol_ccy":"316.721","vol_ccy_quote":"850959.9722","confirm":1},{"ts":1791066420000,"open":"2686.61","high":"2687","low":"2686.5","close":"2686.71","volume":"8216.18","vol_ccy":"821.618","vol_ccy_quote":"2207523.19382","confirm":1},{"ts":1791066600000,"open":"2686.71","high":"2686.72","low":"2686.24","close":"2686.29","volume":"3179.26","vol_ccy":"317.926","vol_ccy_quote":"854106.89928","confirm":1},{"ts":1791066780000,"open":"2686.29","high":"2687","low":"2686.29","close":"2687","volume":"1631.79","vol_ccy":"163.179","vol_ccy_quote":"438390.96886","confirm":1},{"ts":1791066960000,"open":"2686.99","high":"2687","low":"2686.72","close":"2686.86","volume":"3511.26","vol_ccy":"351.126","vol_ccy_quote":"943452.7202","confirm":1},{"ts":1791067140000,"open":"2686.86","high":"2687.09","low":"2686.75","close":"2686.75","volume":"2675.38","vol_ccy":"267.538","vol_ccy_quote":"718880.18893","confirm":1},{"ts":1791067320000,"open":"2686.75","high":"2686.99","low":"2686.75","close":"2686.81","volume":"4483.86","vol_ccy":"448.386","vol_ccy_quote":"1204713.83656","confirm":1},{"ts":1791067500000,"open":"2686.81","high":"2686.82","low":"2685.8","close":"2686.48","volume":"18241.45","vol_ccy":"1824.145","vol_ccy_quote":"4900131.93956","confirm":1},{"ts":1791067680000,"open":"2686.48","high":"2686.48","low":"2685.81","close":"2686.02","volume":"12724.26","vol_ccy":"1272.426","vol_ccy_quote":"3417802.79054","confirm":1},{"ts":1791067860000,"open":"2686.02","high":"2687","low":"2686.02","close":"2686.57","volume":"6156.29","vol_ccy":"615.629","vol_ccy_quote":"1653833.72019","confirm":1},{"ts":1791068040000,"open":"2686.57","high":"2686.58","low":"2685.8","close":"2685.8","volume":"7039.38","vol_ccy":"703.938","vol_ccy_quote":"1890907.47243","confirm":1},{"ts":1791068220000,"open":"2685.8","high":"2685.81","low":"2685.47","close":"2685.47","volume":"4407.78","vol_ccy":"440.778","vol_ccy_quote":"1183797.87598","confirm":1},{"ts":1791068400000,"open":"2685.47","high":"2686.09","low":"2685.47","close":"2685.61","volume":"12731.37","vol_ccy":"1273.137","vol_ccy_quote":"3419260.06233","confirm":1},{"ts":1791068580000,"open":"2685.61","high":"2685.61","low":"2684.63","close":"2684.63","volume":"13925.48","vol_ccy":"1392.548","vol_ccy_quote":"3739285.53924","confirm":1},{"ts":1791068760000,"open":"2684.63","high":"2684.64","low":"2683.82","close":"2684.19","volume":"10985.37","vol_ccy":"1098.537","vol_ccy_quote":"2948533.90241","confirm":1},{"ts":1791068940000,"open":"2684.19","high":"2685.01","low":"2684.18","close":"2685.01","volume":"2226.4","vol_ccy":"222.64","vol_ccy_quote":"597740.12023","confirm":1},{"ts":1791069120000,"open":"2685.01","high":"2685.65","low":"2685","close":"2685.56","volume":"3042.74","vol_ccy":"304.274","vol_ccy_quote":"817089.99279","confirm":1},{"ts":1791069300000,"open":"2685.55","high":"2686.02","low":"2685.43","close":"2685.56","volume":"9004.24","vol_ccy":"900.424","vol_ccy_quote":"2418200.75304","confirm":1},{"ts":1791069480000,"open":"2685.55","high":"2685.55","low":"2685.34","close":"2685.41","volume":"8376.79","vol_ccy":"837.679","vol_ccy_quote":"2249543.15714","confirm":1},{"ts":1791069660000,"open":"2685.4","high":"2686.59","low":"2685.39","close":"2686.31","volume":"10346.24","vol_ccy":"1034.624","vol_ccy_quote":"2778871.00723","confirm":1},{"ts":1791069840000,"open":"2686.31","high":"2686.79","low":"2686.21","close":"2686.5","volume":"6727.6","vol_ccy":"672.76","vol_ccy_quote":"1807455.84312","confirm":1},{"ts":1791070020000,"open":"2686.49","high":"2687","low":"2686.04","close":"2686.81","volume":"6023.82","vol_ccy":"602.382","vol_ccy_quote":"1618154.64885","confirm":1},{"ts":1791070200000,"open":"2686.82","high":"2686.82","low":"2686.52","close":"2686.82","volume":"2380.61","vol_ccy":"238.061","vol_ccy_quote":"639609.19547","confirm":1},{"ts":1791070380000,"open":"2686.82","high":"2686.82","low":"2686.81","close":"2686.81","volume":"1980.15","vol_ccy":"198.015","vol_ccy_quote":"532030.01899","confirm":1},{"ts":1791070560000,"open":"2686.82","high":"2687.37","low":"2686.81","close":"2687.36","volume":"6047.59","vol_ccy":"604.759","vol_ccy_quote":"1625073.08175","confirm":1},{"ts":1791070740000,"open":"2687.35","high":"2687.36","low":"2686.89","close":"2686.89","volume":"2046.38","vol_ccy":"204.638","vol_ccy_quote":"549900.6173","confirm":1},{"ts":1791070920000,"open":"2686.89","high":"2686.9","low":"2686.89","close":"2686.89","volume":"2124.72","vol_ccy":"212.472","vol_ccy_quote":"570889.30159","confirm":1},{"ts":1791071100000,"open":"2686.9","high":"2686.91","low":"2686.89","close":"2686.9","volume":"3085.6","vol_ccy":"308.56","vol_ccy_quote":"829069.3148","confirm":1},{"ts":1791071280000,"open":"2686.9","high":"2686.91","low":"2686.9","close":"2686.91","volume":"2629.91","vol_ccy":"262.991","vol_ccy_quote":"706632.36866","confirm":1},{"ts":1791071460000,"open":"2686.9","high":"2686.9","low":"2686.19","close":"2686.52","volume":"4707.32","vol_ccy":"470.732","vol_ccy_quote":"1264533.4826","confirm":1},{"ts":1791071640000,"open":"2686.51","high":"2686.6","low":"2685.67","close":"2686.4","volume":"9484.86","vol_ccy":"948.486","vol_ccy_quote":"2547738.48134","confirm":1},{"ts":1791071820000,"open":"2686.39","high":"2686.85","low":"2685.85","close":"2686.14","volume":"17461.18","vol_ccy":"1746.118","vol_ccy_quote":"4690938.6774","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2686.86","low":"2685.47","close":"2686.81","volume":"11277.18","vol_ccy":"1127.718","vol_ccy_quote":"3029037.34424","confirm":1},{"ts":1791072180000,"open":"2686.81","high":"2686.82","low":"2686.19","close":"2686.52","volume":"4052.4","vol_ccy":"405.24","vol_ccy_quote":"1088630.47145","confirm":1},{"ts":1791072360000,"open":"2686.52","high":"2686.53","low":"2686.02","close":"2686.2","volume":"2322.42","vol_ccy":"232.242","vol_ccy_quote":"623848.40821","confirm":1},{"ts":1791072540000,"open":"2686.2","high":"2686.2","low":"2685.47","close":"2685.75","volume":"2384.81","vol_ccy":"238.481","vol_ccy_quote":"640519.75123","confirm":1},{"ts":1791072720000,"open":"2685.74","high":"2686.37","low":"2685.74","close":"2686.36","volume":"1645.29","vol_ccy":"164.529","vol_ccy_quote":"441916.71737","confirm":1},{"ts":1791072900000,"open":"2686.36","high":"2687.5","low":"2686.36","close":"2687.49","volume":"5437.86","vol_ccy":"543.786","vol_ccy_quote":"1461142.71113","confirm":1},{"ts":1791073080000,"open":"2687.49","high":"2693","low":"2687.24","close":"2691.16","volume":"128777.05","vol_ccy":"12877.705","vol_ccy_quote":"34650512.90713","confirm":1},{"ts":1791073260000,"open":"2691.16","high":"2692.55","low":"2690.86","close":"2691.07","volume":"37757.12","vol_ccy":"3775.712","vol_ccy_quote":"10162788.22787","confirm":1},{"ts":1791073440000,"open":"2691.07","high":"2692.61","low":"2690.43","close":"2690.49","volume":"35465.95","vol_ccy":"3546.595","vol_ccy_quote":"9545542.81255","confirm":1},{"ts":1791073620000,"open":"2690.5","high":"2690.5","low":"2689.37","close":"2689.71","volume":"16573.02","vol_ccy":"1657.302","vol_ccy_quote":"4457845.68043","confirm":1},{"ts":1791073800000,"open":"2689.7","high":"2689.85","low":"2688.69","close":"2689.59","volume":"12587.58","vol_ccy":"1258.758","vol_ccy_quote":"3385300.36007","confirm":1},{"ts":1791073980000,"open":"2689.59","high":"2692","low":"2689.25","close":"2691.83","volume":"17730.45","vol_ccy":"1773.045","vol_ccy_quote":"4770566.50263","confirm":1},{"ts":1791074160000,"open":"2691.82","high":"2692.09","low":"2690.54","close":"2690.54","volume":"10863.64","vol_ccy":"1086.364","vol_ccy_quote":"2923855.84614","confirm":1},{"ts":1791074340000,"open":"2690.54","high":"2690.55","low":"2690.52","close":"2690.52","volume":"6803.25","vol_ccy":"680.325","vol_ccy_quote":"1830441.23576","confirm":1},{"ts":1791074520000,"open":"2690.52","high":"2690.52","low":"2689.28","close":"2689.28","volume":"9527.5","vol_ccy":"952.75","vol_ccy_quote":"2562793.02199","confirm":1},{"ts":1791074700000,"open":"2689.28","high":"2689.84","low":"2688.74","close":"2689.25","volume":"11233.47","vol_ccy":"1123.347","vol_ccy_quote":"3020845.4764","confirm":1},{"ts":1791074880000,"open":"2689.26","high":"2690.4","low":"2689.26","close":"2689.95","volume":"5245.15","vol_ccy":"524.515","vol_ccy_quote":"1410880.59681","confirm":1},{"ts":1791075060000,"open":"2689.95","high":"2692","low":"2689.83","close":"2691.99","volume":"20948.44","vol_ccy":"2094.844","vol_ccy_quote":"5636454.03347","confirm":1},{"ts":1791075240000,"open":"2692","high":"2692.53","low":"2690.12","close":"2690.13","volume":"7717.24","vol_ccy":"771.724","vol_ccy_quote":"2076936.1489","confirm":1},{"ts":1791075420000,"open":"2690.12","high":"2692","low":"2690.12","close":"2691.99","volume":"11193.47","vol_ccy":"1119.347","vol_ccy_quote":"3012810.7392","confirm":1},{"ts":1791075600000,"open":"2692","high":"2693.95","low":"2690.61","close":"2690.98","volume":"39441.08","vol_ccy":"3944.108","vol_ccy_quote":"10619518.0518","confirm":1},{"ts":1791075780000,"open":"2690.97","high":"2691.45","low":"2690.85","close":"2691.45","volume":"6804.87","vol_ccy":"680.487","vol_ccy_quote":"1831309.92181","confirm":1},{"ts":1791075960000,"open":"2691.44","high":"2693.17","low":"2691.44","close":"2692.18","volume":"19421.97","vol_ccy":"1942.197","vol_ccy_quote":"5228912.30386","confirm":1},{"ts":1791076140000,"open":"2692.18","high":"2693.73","low":"2692.02","close":"2692.62","volume":"21113.29","vol_ccy":"2111.329","vol_ccy_quote":"5685561.1792","confirm":1},{"ts":1791076320000,"open":"2692.62","high":"2692.63","low":"2692.36","close":"2692.36","volume":"6462.63","vol_ccy":"646.263","vol_ccy_quote":"1740073.75824","confirm":1},{"ts":1791076500000,"open":"2692.37","high":"2692.37","low":"2690.61","close":"2691.15","volume":"12787.16","vol_ccy":"1278.716","vol_ccy_quote":"3441203.13973","confirm":1},{"ts":1791076680000,"open":"2691.15","high":"2691.16","low":"2689.19","close":"2689.67","volume":"35707.69","vol_ccy":"3570.769","vol_ccy_quote":"9605541.61781","confirm":1},{"ts":1791076860000,"open":"2689.67","high":"2690.11","low":"2689.66","close":"2689.93","volume":"3099.94","vol_ccy":"309.994","vol_ccy_quote":"833878.71947","confirm":1},{"ts":1791077040000,"open":"2689.94","high":"2689.94","low":"2689.93","close":"2689.94","volume":"2779.44","vol_ccy":"277.944","vol_ccy_quote":"747651.5854","confirm":1},{"ts":1791077220000,"open":"2689.94","high":"2689.94","low":"2689.46","close":"2689.47","volume":"5617.4","vol_ccy":"561.74","vol_ccy_quote":"1510824.4721","confirm":1},{"ts":1791077400000,"open":"2689.47","high":"2689.47","low":"2688.6","close":"2688.61","volume":"7154.63","vol_ccy":"715.463","vol_ccy_quote":"1923997.11637","confirm":1},{"ts":1791077580000,"open":"2688.6","high":"2690.5","low":"2688.55","close":"2690.49","volume":"10178.46","vol_ccy":"1017.846","vol_ccy_quote":"2737716.03033","confirm":1},{"ts":1791077760000,"open":"2690.5","high":"2691.53","low":"2690.36","close":"2690.74","volume":"19728.37","vol_ccy":"1972.837","vol_ccy_quote":"5308699.73899","confirm":1},{"ts":1791077940000,"open":"2690.74","high":"2691.38","low":"2690.63","close":"2691.37","volume":"4372.73","vol_ccy":"437.273","vol_ccy_quote":"1176700.96012","confirm":1},{"ts":1791078120000,"open":"2691.37","high":"2691.41","low":"2690.98","close":"2691.38","volume":"6787.35","vol_ccy":"678.735","vol_ccy_quote":"1826627.63314","confirm":1},{"ts":1791078300000,"open":"2691.38","high":"2691.41","low":"2691.01","close":"2691.01","volume":"13242.36","vol_ccy":"1324.236","vol_ccy_quote":"3563787.13816","confirm":1},{"ts":1791078480000,"open":"2691.01","high":"2691.75","low":"2691.01","close":"2691.75","volume":"6226.7","vol_ccy":"622.67","vol_ccy_quote":"1675936.53502","confirm":1},{"ts":1791078660000,"open":"2691.74","high":"2693.37","low":"2691.74","close":"2692.98","volume":"24304.32","vol_ccy":"2430.432","vol_ccy_quote":"6544364.40045","confirm":1},{"ts":1791078840000,"open":"2692.99","high":"2693.85","low":"2692.98","close":"2693.38","volume":"23099.62","vol_ccy":"2309.962","vol_ccy_quote":"6221533.1069","confirm":1},{"ts":1791079020000,"open":"2693.38","high":"2693.61","low":"2693.12","close":"2693.6","volume":"11564.5","vol_ccy":"1156.45","vol_ccy_quote":"3114767.8757","confirm":1},{"ts":1791079200000,"open":"2693.59","high":"2694.38","low":"2693.23","close":"2693.6","volume":"30021.88","vol_ccy":"3002.188","vol_ccy_quote":"8087704.66164","confirm":1},{"ts":1791079380000,"open":"2693.6","high":"2695.55","low":"2693.6","close":"2694.91","volume":"45422.78","vol_ccy":"4542.278","vol_ccy_quote":"12241025.99527","confirm":1},{"ts":1791079560000,"open":"2694.92","high":"2694.92","low":"2691.4","close":"2691.8","volume":"29043.49","vol_ccy":"2904.349","vol_ccy_quote":"7820372.26828","confirm":1},{"ts":1791079740000,"open":"2691.8","high":"2693.79","low":"2691.24","close":"2693.41","volume":"21079.89","vol_ccy":"2107.989","vol_ccy_quote":"5675368.51552","confirm":1},{"ts":1791079920000,"open":"2693.41","high":"2693.72","low":"2692.21","close":"2692.33","volume":"8617.53","vol_ccy":"861.753","vol_ccy_quote":"2320552.61936","confirm":1},{"ts":1791080100000,"open":"2692.33","high":"2692.47","low":"2691.2","close":"2692.46","volume":"8233.42","vol_ccy":"823.342","vol_ccy_quote":"2216271.64079","confirm":1},{"ts":1791080280000,"open":"2692.46","high":"2693.26","low":"2692.44","close":"2692.76","volume":"4879.08","vol_ccy":"487.908","vol_ccy_quote":"1313881.83508","confirm":1},{"ts":1791080460000,"open":"2692.75","high":"2694","low":"2692.14","close":"2692.9","volume":"15136.82","vol_ccy":"1513.682","vol_ccy_quote":"4076693.89261","confirm":1},{"ts":1791080640000,"open":"2692.9","high":"2692.91","low":"2692.49","close":"2692.62","volume":"5336.22","vol_ccy":"533.622","vol_ccy_quote":"1436878.1508","confirm":1},{"ts":1791080820000,"open":"2692.62","high":"2692.63","low":"2692","close":"2692.59","volume":"8567.86","vol_ccy":"856.786","vol_ccy_quote":"2306811.9263","confirm":1},{"ts":1791081000000,"open":"2692.59","high":"2693","low":"2692.43","close":"2692.73","volume":"9489.35","vol_ccy":"948.935","vol_ccy_quote":"2555301.33514","confirm":1},{"ts":1791081180000,"open":"2692.74","high":"2694.33","low":"2692.73","close":"2693.01","volume":"8167.97","vol_ccy":"816.797","vol_ccy_quote":"2200213.20612","confirm":1},{"ts":1791081360000,"open":"2693.01","high":"2693.02","low":"2691.69","close":"2691.69","volume":"19279.43","vol_ccy":"1927.943","vol_ccy_quote":"5190460.92539","confirm":1},{"ts":1791081540000,"open":"2691.7","high":"2692.2","low":"2691.06","close":"2691.07","volume":"8136.05","vol_ccy":"813.605","vol_ccy_quote":"2189914.62486","confirm":1},{"ts":1791081720000,"open":"2691.07","high":"2692.18","low":"2691.06","close":"2691.09","volume":"10628.36","vol_ccy":"1062.836","vol_ccy_quote":"2860741.02811","confirm":1},{"ts":1791081900000,"open":"2691.09","high":"2691.44","low":"2690.82","close":"2690.82","volume":"9353.07","vol_ccy":"935.307","vol_ccy_quote":"2517107.74915","confirm":1},{"ts":1791082080000,"open":"2690.82","high":"2692.83","low":"2690.61","close":"2692.72","volume":"10594.6","vol_ccy":"1059.46","vol_ccy_quote":"2851793.80951","confirm":1},{"ts":1791082260000,"open":"2692.72","high":"2692.73","low":"2691","close":"2691","volume":"10129.23","vol_ccy":"1012.923","vol_ccy_quote":"2726180.00825","confirm":1},{"ts":1791082440000,"open":"2691.01","high":"2691.47","low":"2690.85","close":"2691.46","volume":"4015.73","vol_ccy":"401.573","vol_ccy_quote":"1080698.52307","confirm":1},{"ts":1791082620000,"open":"2691.46","high":"2691.47","low":"2691.39","close":"2691.4","volume":"2341.8","vol_ccy":"234.18","vol_ccy_quote":"630276.91391","confirm":1},{"ts":1791082800000,"open":"2691.39","high":"2691.4","low":"2690.68","close":"2690.68","volume":"8571.31","vol_ccy":"857.131","vol_ccy_quote":"2306563.32103","confirm":1},{"ts":1791082980000,"open":"2690.69","high":"2691.2","low":"2690.22","close":"2690.86","volume":"13415.06","vol_ccy":"1341.506","vol_ccy_quote":"3609575.35873","confirm":1},{"ts":1791083160000,"open":"2690.86","high":"2690.97","low":"2690.74","close":"2690.97","volume":"3614.25","vol_ccy":"361.425","vol_ccy_quote":"972518.8667","confirm":1},{"ts":1791083340000,"open":"2690.96","high":"2691.2","low":"2690.96","close":"2691.2","volume":"3816.21","vol_ccy":"381.621","vol_ccy_quote":"1026980.54326","confirm":1},{"ts":1791083520000,"open":"2691.2","high":"2691.47","low":"2691.19","close":"2691.46","volume":"4681.82","vol_ccy":"468.182","vol_ccy_quote":"1260054.01158","confirm":1},{"ts":1791083700000,"open":"2691.46","high":"2691.5","low":"2691.46","close":"2691.5","volume":"1734.23","vol_ccy":"173.423","vol_ccy_quote":"466761.87168","confirm":1},{"ts":1791083880000,"open":"2691.5","high":"2692.14","low":"2691","close":"2691","volume":"10185.8","vol_ccy":"1018.58","vol_ccy_quote":"2741389.02276","confirm":1},{"ts":1791084060000,"open":"2691","high":"2692.16","low":"2690.9","close":"2692.14","volume":"11961.17","vol_ccy":"1196.117","vol_ccy_quote":"3219539.03237","confirm":1},{"ts":1791084240000,"open":"2692.14","high":"2692.32","low":"2692.14","close":"2692.3","volume":"4891.32","vol_ccy":"489.132","vol_ccy_quote":"1316846.59285","confirm":1},{"ts":1791084420000,"open":"2692.3","high":"2692.31","low":"2691.86","close":"2691.86","volume":"10053.55","vol_ccy":"1005.355","vol_ccy_quote":"2706583.62781","confirm":1},{"ts":1791084600000,"open":"2691.86","high":"2692.51","low":"2691.58","close":"2692.5","volume":"5734.1","vol_ccy":"573.41","vol_ccy_quote":"1543768.76966","confirm":1},{"ts":1791084780000,"open":"2692.5","high":"2695.5","low":"2692.5","close":"2693.07","volume":"25690.55","vol_ccy":"2569.055","vol_ccy_quote":"6921708.88077","confirm":1},{"ts":1791084960000,"open":"2693.06","high":"2693.43","low":"2692.4","close":"2693.21","volume":"9871.93","vol_ccy":"987.193","vol_ccy_quote":"2658509.32871","confirm":1},{"ts":1791085140000,"open":"2693.22","high":"2695.28","low":"2693.21","close":"2695.09","volume":"18285","vol_ccy":"1828.5","vol_ccy_quote":"4926679.62221","confirm":1},{"ts":1791085320000,"open":"2695.09","high":"2695.3","low":"2694.51","close":"2694.63","volume":"20545.6","vol_ccy":"2054.56","vol_ccy_quote":"5536975.42053","confirm":1},{"ts":1791085500000,"open":"2694.62","high":"2694.63","low":"2693.97","close":"2694.25","volume":"5833.31","vol_ccy":"583.331","vol_ccy_quote":"1571693.71071","confirm":1},{"ts":1791085680000,"open":"2694.25","high":"2694.26","low":"2693.92","close":"2693.93","volume":"3221.58","vol_ccy":"322.158","vol_ccy_quote":"867904.9183","confirm":1},{"ts":1791085860000,"open":"2693.92","high":"2693.93","low":"2693","close":"2693.09","volume":"12409.77","vol_ccy":"1240.977","vol_ccy_quote":"3342292.65533","confirm":1},{"ts":1791086040000,"open":"2693.08","high":"2693.11","low":"2693.02","close":"2693.02","volume":"2926.59","vol_ccy":"292.659","vol_ccy_quote":"788156.61796","confirm":1},{"ts":1791086220000,"open":"2693.02","high":"2693.34","low":"2693.02","close":"2693.34","volume":"4699.39","vol_ccy":"469.939","vol_ccy_quote":"1265646.7006","confirm":1},{"ts":1791086400000,"open":"2693.34","high":"2693.77","low":"2693.33","close":"2693.76","volume":"4395.38","vol_ccy":"439.538","vol_ccy_quote":"1183903.39892","confirm":1},{"ts":1791086580000,"open":"2693.76","high":"2694.78","low":"2693.76","close":"2694.39","volume":"11227.11","vol_ccy":"1122.711","vol_ccy_quote":"3024968.25048","confirm":1},{"ts":1791086760000,"open":"2694.39","high":"2694.39","low":"2693.49","close":"2693.49","volume":"5463.76","vol_ccy":"546.376","vol_ccy_quote":"1471809.04543","confirm":1},{"ts":1791086940000,"open":"2693.5","high":"2693.5","low":"2693.49","close":"2693.49","volume":"2076.14","vol_ccy":"207.614","vol_ccy_quote":"559206.59731","confirm":1},{"ts":1791087120000,"open":"2693.49","high":"2693.5","low":"2693.19","close":"2693.19","volume":"6549.6","vol_ccy":"654.96","vol_ccy_quote":"1764117.11085","confirm":1},{"ts":1791087300000,"open":"2693.2","high":"2693.2","low":"2693.03","close":"2693.03","volume":"4018.63","vol_ccy":"401.863","vol_ccy_quote":"1082289.02101","confirm":1},{"ts":1791087480000,"open":"2693.03","high":"2693.04","low":"2692.38","close":"2692.45","volume":"14999.73","vol_ccy":"1499.973","vol_ccy_quote":"4039089.13932","confirm":1},{"ts":1791087660000,"open":"2692.45","high":"2692.46","low":"2692.13","close":"2692.19","volume":"8008.89","vol_ccy":"800.889","vol_ccy_quote":"2156225.73097","confirm":1},{"ts":1791087840000,"open":"2692.19","high":"2692.2","low":"2691.73","close":"2691.73","volume":"4300.91","vol_ccy":"430.091","vol_ccy_quote":"1157774.48833","confirm":1},{"ts":1791088020000,"open":"2691.73","high":"2691.87","low":"2691.73","close":"2691.73","volume":"5331.99","vol_ccy":"533.199","vol_ccy_quote":"1435252.8197","confirm":1},{"ts":1791088200000,"open":"2691.73","high":"2691.74","low":"2691.73","close":"2691.73","volume":"2181.17","vol_ccy":"218.117","vol_ccy_quote":"587113.33608","confirm":1},{"ts":1791088380000,"open":"2691.74","high":"2691.74","low":"2690.67","close":"2690.67","volume":"13432.67","vol_ccy":"1343.267","vol_ccy_quote":"3614878.06612","confirm":1},{"ts":1791088560000,"open":"2690.67","high":"2690.68","low":"2690.67","close":"2690.67","volume":"3146.02","vol_ccy":"314.602","vol_ccy_quote":"846491.20822","confirm":1},{"ts":1791088740000,"open":"2690.67","high":"2690.68","low":"2690.67","close":"2690.67","volume":"2778.33","vol_ccy":"277.833","vol_ccy_quote":"747558.07974","confirm":1},{"ts":1791088920000,"open":"2690.67","high":"2690.68","low":"2690.6","close":"2690.6","volume":"3196.02","vol_ccy":"319.602","vol_ccy_quote":"859936.78556","confirm":1},{"ts":1791089100000,"open":"2690.6","high":"2690.61","low":"2690.6","close":"2690.6","volume":"2394.28","vol_ccy":"239.428","vol_ccy_quote":"644206.15004","confirm":1},{"ts":1791089280000,"open":"2690.6","high":"2690.6","low":"2690.38","close":"2690.38","volume":"2476.29","vol_ccy":"247.629","vol_ccy_quote":"666229.20971","confirm":1},{"ts":1791089460000,"open":"2690.38","high":"2690.57","low":"2690","close":"2690.01","volume":"11555.05","vol_ccy":"1155.505","vol_ccy_quote":"3108600.60922","confirm":1},{"ts":1791089640000,"open":"2690","high":"2690.2","low":"2689.76","close":"2690.2","volume":"7868.23","vol_ccy":"786.823","vol_ccy_quote":"2116510.31004","confirm":1},{"ts":1791089820000,"open":"2690.2","high":"2691.5","low":"2690.19","close":"2691.1","volume":"18711.34","vol_ccy":"1871.134","vol_ccy_quote":"5035343.13326","confirm":1},{"ts":1791090000000,"open":"2691.1","high":"2691.97","low":"2691.07","close":"2691.96","volume":"7946.02","vol_ccy":"794.602","vol_ccy_quote":"2138822.99242","confirm":1},{"ts":1791090180000,"open":"2691.96","high":"2692.17","low":"2691.96","close":"2691.97","volume":"5841.95","vol_ccy":"584.195","vol_ccy_quote":"1572662.99891","confirm":1},{"ts":1791090360000,"open":"2691.97","high":"2692.64","low":"2691.68","close":"2692.64","volume":"9345.04","vol_ccy":"934.504","vol_ccy_quote":"2515704.91863","confirm":1},{"ts":1791090540000,"open":"2692.64","high":"2692.66","low":"2692.2","close":"2692.2","volume":"9936.97","vol_ccy":"993.697","vol_ccy_quote":"2675598.38585","confirm":1},{"ts":1791090720000,"open":"2692.2","high":"2692.54","low":"2692.2","close":"2692.53","volume":"2539.3","vol_ccy":"253.93","vol_ccy_quote":"683684.465","confirm":1},{"ts":1791090900000,"open":"2692.54","high":"2692.7","low":"2692.53","close":"2692.69","volume":"1862.03","vol_ccy":"186.203","vol_ccy_quote":"501382.59706","confirm":1},{"ts":1791091080000,"open":"2692.69","high":"2694","low":"2692.69","close":"2693.4","volume":"9623.14","vol_ccy":"962.314","vol_ccy_quote":"2591936.74523","confirm":1},{"ts":1791091260000,"open":"2693.4","high":"2694.21","low":"2693.11","close":"2693.93","volume":"15759.02","vol_ccy":"1575.902","vol_ccy_quote":"4245180.58329","confirm":1},{"ts":1791091440000,"open":"2693.93","high":"2693.94","low":"2693.93","close":"2693.94","volume":"2637.93","vol_ccy":"263.793","vol_ccy_quote":"710641.58157","confirm":1},{"ts":1791091620000,"open":"2693.93","high":"2693.94","low":"2693.93","close":"2693.93","volume":"3267.3","vol_ccy":"326.73","vol_ccy_quote":"880188.40996","confirm":1},{"ts":1791091800000,"open":"2693.93","high":"2693.94","low":"2693.58","close":"2693.58","volume":"4144.84","vol_ccy":"414.484","vol_ccy_quote":"1116505.08817","confirm":1},{"ts":1791091980000,"open":"2693.58","high":"2693.59","low":"2693.2","close":"2693.57","volume":"6887.99","vol_ccy":"688.799","vol_ccy_quote":"1855231.16118","confirm":1},{"ts":1791092160000,"open":"2693.58","high":"2693.92","low":"2693.57","close":"2693.91","volume":"4638.76","vol_ccy":"463.876","vol_ccy_quote":"1249549.36717","confirm":1},{"ts":1791092340000,"open":"2693.91","high":"2694.18","low":"2693.57","close":"2694.17","volume":"6766.13","vol_ccy":"676.613","vol_ccy_quote":"1822698.1246","confirm":1},{"ts":1791092520000,"open":"2694.17","high":"2696.99","low":"2694.17","close":"2695.51","volume":"49713.06","vol_ccy":"4971.306","vol_ccy_quote":"13401484.60834","confirm":1},{"ts":1791092700000,"open":"2695.5","high":"2696.6","low":"2695","close":"2695","volume":"20191.89","vol_ccy":"2019.189","vol_ccy_quote":"5443614.23467","confirm":1},{"ts":1791092880000,"open":"2695.01","high":"2695.01","low":"2694.05","close":"2694.87","volume":"18070.97","vol_ccy":"1807.097","vol_ccy_quote":"4869207.90615","confirm":1},{"ts":1791093060000,"open":"2694.87","high":"2694.88","low":"2694.48","close":"2694.56","volume":"4647.22","vol_ccy":"464.722","vol_ccy_quote":"1252225.20348","confirm":1},{"ts":1791093240000,"open":"2694.56","high":"2694.57","low":"2693.85","close":"2693.85","volume":"6185.32","vol_ccy":"618.532","vol_ccy_quote":"1666434.84489","confirm":1},{"ts":1791093420000,"open":"2693.85","high":"2693.86","low":"2693.69","close":"2693.69","volume":"5328.65","vol_ccy":"532.865","vol_ccy_quote":"1435386.3272","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2693.7","low":"2693.58","close":"2693.58","volume":"3633.56","vol_ccy":"363.356","vol_ccy_quote":"978744.43779","confirm":1},{"ts":1791093780000,"open":"2693.59","high":"2693.76","low":"2693.38","close":"2693.75","volume":"12435.84","vol_ccy":"1243.584","vol_ccy_quote":"3349740.76723","confirm":1},{"ts":1791093960000,"open":"2693.75","high":"2693.87","low":"2693.75","close":"2693.86","volume":"4231.68","vol_ccy":"423.168","vol_ccy_quote":"1139942.85294","confirm":1},{"ts":1791094140000,"open":"2693.87","high":"2693.87","low":"2693.34","close":"2693.34","volume":"2899.66","vol_ccy":"289.966","vol_ccy_quote":"781108.71636","confirm":1},{"ts":1791094320000,"open":"2693.34","high":"2693.35","low":"2693.02","close":"2693.34","volume":"6533.66","vol_ccy":"653.366","vol_ccy_quote":"1759665.35137","confirm":1},{"ts":1791094500000,"open":"2693.35","high":"2693.84","low":"2693.35","close":"2693.81","volume":"5890.58","vol_ccy":"589.058","vol_ccy_quote":"1586799.51177","confirm":1},{"ts":1791094680000,"open":"2693.81","high":"2695","low":"2693.81","close":"2694.59","volume":"8610.41","vol_ccy":"861.041","vol_ccy_quote":"2320077.86082","confirm":1},{"ts":1791094860000,"open":"2694.59","high":"2695.99","low":"2692.19","close":"2692.2","volume":"27153.88","vol_ccy":"2715.388","vol_ccy_quote":"7314882.25145","confirm":1},{"ts":1791095040000,"open":"2692.2","high":"2692.21","low":"2690.61","close":"2690.75","volume":"23826.97","vol_ccy":"2382.697","vol_ccy_quote":"6412615.36694","confirm":1},{"ts":1791095220000,"open":"2690.74","high":"2691.14","low":"2690.26","close":"2690.43","volume":"25618.37","vol_ccy":"2561.837","vol_ccy_quote":"6892996.55788","confirm":1},{"ts":1791095400000,"open":"2690.43","high":"2693.31","low":"2690","close":"2693.04","volume":"41455.08","vol_ccy":"4145.508","vol_ccy_quote":"11157116.84356","confirm":1},{"ts":1791095580000,"open":"2693.04","high":"2693.24","low":"2692.3","close":"2693.24","volume":"20091.59","vol_ccy":"2009.159","vol_ccy_quote":"5410035.82936","confirm":1},{"ts":1791095760000,"open":"2693.24","high":"2693.36","low":"2691.69","close":"2691.7","volume":"8866.23","vol_ccy":"886.623","vol_ccy_quote":"2387554.21349","confirm":1},{"ts":1791095940000,"open":"2691.7","high":"2691.97","low":"2691.7","close":"2691.71","volume":"5583.49","vol_ccy":"558.349","vol_ccy_quote":"1502997.33262","confirm":1},{"ts":1791096120000,"open":"2691.7","high":"2691.84","low":"2691.69","close":"2691.7","volume":"9591.74","vol_ccy":"959.174","vol_ccy_quote":"2581825.25516","confirm":1},{"ts":1791096300000,"open":"2691.7","high":"2692.55","low":"2691.69","close":"2692.55","volume":"4811.34","vol_ccy":"481.134","vol_ccy_quote":"1295283.09951","confirm":1},{"ts":1791096480000,"open":"2692.55","high":"2692.71","low":"2692.5","close":"2692.51","volume":"2852.95","vol_ccy":"285.295","vol_ccy_quote":"768185.49196","confirm":1},{"ts":1791096660000,"open":"2692.51","high":"2694.33","low":"2692.5","close":"2694.33","volume":"9780.87","vol_ccy":"978.087","vol_ccy_quote":"2634159.33578","confirm":1},{"ts":1791096840000,"open":"2694.33","high":"2696","low":"2694.14","close":"2695.99","volume":"17373.59","vol_ccy":"1737.359","vol_ccy_quote":"4682294.19237","confirm":1},{"ts":1791097020000,"open":"2696","high":"2696","low":"2695","close":"2695.01","volume":"28897.44","vol_ccy":"2889.744","vol_ccy_quote":"7788707.38405","confirm":1},{"ts":1791097200000,"open":"2695.01","high":"2695.01","low":"2694.51","close":"2694.51","volume":"11601.75","vol_ccy":"1160.175","vol_ccy_quote":"3126485.34311","confirm":1},{"ts":1791097380000,"open":"2694.52","high":"2694.78","low":"2694.51","close":"2694.58","volume":"7414.81","vol_ccy":"741.481","vol_ccy_quote":"1997986.07857","confirm":1},{"ts":1791097560000,"open":"2694.58","high":"2694.98","low":"2694.57","close":"2694.62","volume":"16713.65","vol_ccy":"1671.365","vol_ccy_quote":"4504003.28405","confirm":1},{"ts":1791097740000,"open":"2694.63","high":"2694.63","low":"2694.57","close":"2694.58","volume":"2126.77","vol_ccy":"212.677","vol_ccy_quote":"573082.9829","confirm":1},{"ts":1791097920000,"open":"2694.58","high":"2694.58","low":"2694.08","close":"2694.57","volume":"4401.86","vol_ccy":"440.186","vol_ccy_quote":"1186055.6418","confirm":1},{"ts":1791098100000,"open":"2694.57","high":"2694.57","low":"2692.64","close":"2692.65","volume":"15192.34","vol_ccy":"1519.234","vol_ccy_quote":"4092475.72366","confirm":1},{"ts":1791098280000,"open":"2692.64","high":"2692.64","low":"2691.11","close":"2692.18","volume":"10366.33","vol_ccy":"1036.633","vol_ccy_quote":"2790306.93399","confirm":1},{"ts":1791098460000,"open":"2692.19","high":"2693.19","low":"2691.78","close":"2693.18","volume":"41384.67","vol_ccy":"4138.467","vol_ccy_quote":"11142306.82545","confirm":1},{"ts":1791098640000,"open":"2693.19","high":"2693.93","low":"2692.7","close":"2692.7","volume":"13153.28","vol_ccy":"1315.328","vol_ccy_quote":"3542733.57682","confirm":1},{"ts":1791098820000,"open":"2692.7","high":"2692.71","low":"2691.99","close":"2691.99","volume":"7700.99","vol_ccy":"770.099","vol_ccy_quote":"2073501.04859","confirm":1},{"ts":1791099000000,"open":"2691.99","high":"2692.18","low":"2690.72","close":"2691.43","volume":"31827.96","vol_ccy":"3182.796","vol_ccy_quote":"8565615.73855","confirm":1},{"ts":1791099180000,"open":"2691.43","high":"2693","low":"2691.26","close":"2693","volume":"19060.13","vol_ccy":"1906.013","vol_ccy_quote":"5130121.06846","confirm":1},{"ts":1791099360000,"open":"2693","high":"2693","low":"2692.26","close":"2692.5","volume":"8953.49","vol_ccy":"895.349","vol_ccy_quote":"2410837.70396","confirm":1},{"ts":1791099540000,"open":"2692.51","high":"2693.73","low":"2692.5","close":"2693.73","volume":"10134.39","vol_ccy":"1013.439","vol_ccy_quote":"2729312.13864","confirm":1},{"ts":1791099720000,"open":"2693.73","high":"2694.1","low":"2693.73","close":"2693.89","volume":"10368.83","vol_ccy":"1036.883","vol_ccy_quote":"2793228.1784","confirm":1},{"ts":1791099900000,"open":"2693.88","high":"2694.81","low":"2693.88","close":"2694.81","volume":"13043.96","vol_ccy":"1304.396","vol_ccy_quote":"3514756.69013","confirm":1},{"ts":1791100080000,"open":"2694.81","high":"2695.22","low":"2694.77","close":"2695.22","volume":"14753.53","vol_ccy":"1475.353","vol_ccy_quote":"3975875.93143","confirm":1},{"ts":1791100260000,"open":"2695.22","high":"2696.64","low":"2695.21","close":"2696.51","volume":"34175.42","vol_ccy":"3417.542","vol_ccy_quote":"9214011.55274","confirm":1},{"ts":1791100440000,"open":"2696.51","high":"2697.92","low":"2696.23","close":"2697.69","volume":"56586.28","vol_ccy":"5658.628","vol_ccy_quote":"15263221.96597","confirm":1},{"ts":1791100620000,"open":"2697.69","high":"2706.39","low":"2697.68","close":"2704.37","volume":"298928.63","vol_ccy":"29892.863","vol_ccy_quote":"80775244.68968","confirm":1},{"ts":1791100800000,"open":"2704.37","high":"2706.99","low":"2701.55","close":"2703.24","volume":"129359.78","vol_ccy":"12935.978","vol_ccy_quote":"34978373.2057","confirm":1},{"ts":1791100980000,"open":"2703.24","high":"2704","low":"2701.42","close":"2702.69","volume":"52194.94","vol_ccy":"5219.494","vol_ccy_quote":"14105344.43819","confirm":1},{"ts":1791101160000,"open":"2702.7","high":"2703.75","low":"2700.76","close":"2700.85","volume":"61663.82","vol_ccy":"6166.382","vol_ccy_quote":"16661758.49824","confirm":1},{"ts":1791101340000,"open":"2700.86","high":"2703","low":"2700.86","close":"2701.6","volume":"32039.29","vol_ccy":"3203.929","vol_ccy_quote":"8655990.67729","confirm":1},{"ts":1791101520000,"open":"2701.6","high":"2702.09","low":"2701.31","close":"2701.32","volume":"25373.78","vol_ccy":"2537.378","vol_ccy_quote":"6855391.07947","confirm":1},{"ts":1791101700000,"open":"2701.31","high":"2701.73","low":"2700.74","close":"2700.87","volume":"36120.34","vol_ccy":"3612.034","vol_ccy_quote":"9756201.32103","confirm":1},{"ts":1791101880000,"open":"2700.87","high":"2700.87","low":"2698.27","close":"2699.15","volume":"33547.69","vol_ccy":"3354.769","vol_ccy_quote":"9055640.95114","confirm":1},{"ts":1791102060000,"open":"2699.15","high":"2699.91","low":"2698.29","close":"2699.91","volume":"24308.15","vol_ccy":"2430.815","vol_ccy_quote":"6560565.80125","confirm":1},{"ts":1791102240000,"open":"2699.91","high":"2702.25","low":"2699.9","close":"2702.12","volume":"30371.1","vol_ccy":"3037.11","vol_ccy_quote":"8203622.50828","confirm":1},{"ts":1791102420000,"open":"2702.11","high":"2702.81","low":"2700.03","close":"2700.33","volume":"32683.44","vol_ccy":"3268.344","vol_ccy_quote":"8830307.34495","confirm":1},{"ts":1791102600000,"open":"2700.32","high":"2700.59","low":"2697.14","close":"2698.96","volume":"49941.68","vol_ccy":"4994.168","vol_ccy_quote":"13476771.86253","confirm":1},{"ts":1791102780000,"open":"2698.96","high":"2698.97","low":"2698","close":"2698.32","volume":"12063.27","vol_ccy":"1206.327","vol_ccy_quote":"3255338.71276","confirm":1},{"ts":1791102960000,"open":"2698.32","high":"2698.7","low":"2696.9","close":"2697.14","volume":"23931.75","vol_ccy":"2393.175","vol_ccy_quote":"6455410.1028","confirm":1},{"ts":1791103140000,"open":"2697.14","high":"2698.3","low":"2697","close":"2698.29","volume":"12829.03","vol_ccy":"1282.903","vol_ccy_quote":"3460745.82341","confirm":1},{"ts":1791103320000,"open":"2698.3","high":"2698.3","low":"2697.39","close":"2697.55","volume":"12041.51","vol_ccy":"1204.151","vol_ccy_quote":"3248604.12198","confirm":1},{"ts":1791103500000,"open":"2697.56","high":"2698.42","low":"2697.55","close":"2698.42","volume":"5931.35","vol_ccy":"593.135","vol_ccy_quote":"1600319.22236","confirm":1},{"ts":1791103680000,"open":"2698.42","high":"2699.25","low":"2697.99","close":"2699.25","volume":"15685.83","vol_ccy":"1568.583","vol_ccy_quote":"4232845.38256","confirm":1},{"ts":1791103860000,"open":"2699.25","high":"2699.25","low":"2698.2","close":"2698.21","volume":"6535.22","vol_ccy":"653.522","vol_ccy_quote":"1763576.61285","confirm":1},{"ts":1791104040000,"open":"2698.2","high":"2698.77","low":"2698.2","close":"2698.77","volume":"4353.2","vol_ccy":"435.32","vol_ccy_quote":"1174686.69453","confirm":1},{"ts":1791104220000,"open":"2698.77","high":"2699","low":"2698.76","close":"2699","volume":"4166.54","vol_ccy":"416.654","vol_ccy_quote":"1124542.54025","confirm":1},{"ts":1791104400000,"open":"2698.99","high":"2699.14","low":"2697.66","close":"2697.66","volume":"20822.68","vol_ccy":"2082.268","vol_ccy_quote":"5618949.54122","confirm":1},{"ts":1791104580000,"open":"2697.66","high":"2697.67","low":"2696.37","close":"2696.96","volume":"34218.82","vol_ccy":"3421.882","vol_ccy_quote":"9228625.26017","confirm":1},{"ts":1791104760000,"open":"2696.96","high":"2697.8","low":"2696.92","close":"2697.8","volume":"12898.16","vol_ccy":"1289.816","vol_ccy_quote":"3479205.35686","confirm":1},{"ts":1791104940000,"open":"2697.79","high":"2698","low":"2697.5","close":"2697.99","volume":"6512","vol_ccy":"651.2","vol_ccy_quote":"1756790.71468","confirm":1},{"ts":1791105120000,"open":"2697.99","high":"2698","low":"2697.97","close":"2697.97","volume":"4522.69","vol_ccy":"452.269","vol_ccy_quote":"1220218.79334","confirm":1},{"ts":1791105300000,"open":"2697.96","high":"2697.96","low":"2697.9","close":"2697.92","volume":"5586.02","vol_ccy":"558.602","vol_ccy_quote":"1507066.38315","confirm":1},{"ts":1791105480000,"open":"2697.92","high":"2698.82","low":"2697.92","close":"2698.63","volume":"11781","vol_ccy":"1178.1","vol_ccy_quote":"3179184.63213","confirm":1},{"ts":1791105660000,"open":"2698.63","high":"2700.97","low":"2698.63","close":"2700.96","volume":"29499.1","vol_ccy":"2949.91","vol_ccy_quote":"7964290.1337","confirm":1},{"ts":1791105840000,"open":"2700.97","high":"2701.29","low":"2700.62","close":"2701.27","volume":"27267.87","vol_ccy":"2726.787","vol_ccy_quote":"7365249.37431","confirm":1},{"ts":1791106020000,"open":"2701.28","high":"2702.35","low":"2701.28","close":"2701.57","volume":"24845.48","vol_ccy":"2484.548","vol_ccy_quote":"6712767.66616","confirm":1},{"ts":1791106200000,"open":"2701.58","high":"2702.36","low":"2701.05","close":"2701.06","volume":"9443.03","vol_ccy":"944.303","vol_ccy_quote":"2551175.71211","confirm":1},{"ts":1791106380000,"open":"2701.05","high":"2701.45","low":"2699.52","close":"2699.52","volume":"12846.99","vol_ccy":"1284.699","vol_ccy_quote":"3469388.14136","confirm":1},{"ts":1791106560000,"open":"2699.52","high":"2699.53","low":"2699.22","close":"2699.41","volume":"4926.44","vol_ccy":"492.644","vol_ccy_quote":"1329827.11454","confirm":1},{"ts":1791106740000,"open":"2699.41","high":"2702.36","low":"2699.38","close":"2702.36","volume":"10398.15","vol_ccy":"1039.815","vol_ccy_quote":"2808186.5426","confirm":1},{"ts":1791106920000,"open":"2702.35","high":"2702.97","low":"2701.38","close":"2702.14","volume":"16921.23","vol_ccy":"1692.123","vol_ccy_quote":"4572673.14695","confirm":1},{"ts":1791107100000,"open":"2702.14","high":"2705.38","low":"2702.14","close":"2703.28","volume":"60306.72","vol_ccy":"6030.672","vol_ccy_quote":"16307536.61768","confirm":1},{"ts":1791107280000,"open":"2703.28","high":"2705","low":"2701.99","close":"2702","volume":"37899.54","vol_ccy":"3789.954","vol_ccy_quote":"10247266.64097","confirm":1},{"ts":1791107460000,"open":"2701.99","high":"2702","low":"2701.19","close":"2701.26","volume":"15874.12","vol_ccy":"1587.412","vol_ccy_quote":"4288557.37","confirm":1},{"ts":1791107640000,"open":"2701.27","high":"2701.61","low":"2701.26","close":"2701.61","volume":"3136.38","vol_ccy":"313.638","vol_ccy_quote":"847276.26975","confirm":1},{"ts":1791107820000,"open":"2701.61","high":"2701.61","low":"2700.09","close":"2700.14","volume":"9679.91","vol_ccy":"967.991","vol_ccy_quote":"2614331.35189","confirm":1},{"ts":1791108000000,"open":"2700.15","high":"2701.06","low":"2700.15","close":"2701","volume":"10382.97","vol_ccy":"1038.297","vol_ccy_quote":"2804157.36749","confirm":1},{"ts":1791108180000,"open":"2701","high":"2701.74","low":"2700.87","close":"2701.74","volume":"12431.18","vol_ccy":"1243.118","vol_ccy_quote":"3357879.40884","confirm":1},{"ts":1791108360000,"open":"2701.74","high":"2702","low":"2701.08","close":"2701.17","volume":"7301.74","vol_ccy":"730.174","vol_ccy_quote":"1972562.32449","confirm":1},{"ts":1791108540000,"open":"2701.17","high":"2701.18","low":"2700.73","close":"2700.73","volume":"5054.92","vol_ccy":"505.492","vol_ccy_quote":"1365297.29572","confirm":1},{"ts":1791108720000,"open":"2700.73","high":"2701.93","low":"2700.06","close":"2701.93","volume":"9022.31","vol_ccy":"902.231","vol_ccy_quote":"2436682.94351","confirm":1},{"ts":1791108900000,"open":"2701.93","high":"2703.43","low":"2701.92","close":"2702.95","volume":"14329.5","vol_ccy":"1432.95","vol_ccy_quote":"3872839.45232","confirm":1},{"ts":1791109080000,"open":"2702.94","high":"2705.65","low":"2702.72","close":"2703.96","volume":"57710.28","vol_ccy":"5771.028","vol_ccy_quote":"15606841.73202","confirm":1},{"ts":1791109260000,"open":"2703.96","high":"2705.88","low":"2703.96","close":"2704.24","volume":"16298.91","vol_ccy":"1629.891","vol_ccy_quote":"4408385.60036","confirm":1},{"ts":1791109440000,"open":"2704.23","high":"2704.29","low":"2703.64","close":"2704.28","volume":"9339.08","vol_ccy":"933.908","vol_ccy_quote":"2525305.64577","confirm":1},{"ts":1791109620000,"open":"2704.29","high":"2705.22","low":"2703.68","close":"2703.68","volume":"12983.64","vol_ccy":"1298.364","vol_ccy_quote":"3511710.54353","confirm":1},{"ts":1791109800000,"open":"2703.67","high":"2704.16","low":"2702.02","close":"2702.11","volume":"12096.07","vol_ccy":"1209.607","vol_ccy_quote":"3270147.66663","confirm":1},{"ts":1791109980000,"open":"2702.12","high":"2703.82","low":"2701.83","close":"2701.83","volume":"21330.3","vol_ccy":"2133.03","vol_ccy_quote":"5764953.08313","confirm":1},{"ts":1791110160000,"open":"2701.83","high":"2701.84","low":"2700.43","close":"2701.14","volume":"10625.49","vol_ccy":"1062.549","vol_ccy_quote":"2870127.99755","confirm":1},{"ts":1791110340000,"open":"2701.14","high":"2701.78","low":"2700.24","close":"2701.78","volume":"23063.51","vol_ccy":"2306.351","vol_ccy_quote":"6228523.13417","confirm":1},{"ts":1791110520000,"open":"2701.78","high":"2701.8","low":"2701.44","close":"2701.79","volume":"6499.75","vol_ccy":"649.975","vol_ccy_quote":"1756047.51363","confirm":1},{"ts":1791110700000,"open":"2701.8","high":"2702.24","low":"2701.3","close":"2701.3","volume":"4917.85","vol_ccy":"491.785","vol_ccy_quote":"1328828.43235","confirm":1},{"ts":1791110880000,"open":"2701.31","high":"2701.97","low":"2701.3","close":"2701.97","volume":"2964.28","vol_ccy":"296.428","vol_ccy_quote":"800884.85311","confirm":1},{"ts":1791111060000,"open":"2701.96","high":"2702.31","low":"2701.96","close":"2702.31","volume":"3549.16","vol_ccy":"354.916","vol_ccy_quote":"959048.25353","confirm":1},{"ts":1791111240000,"open":"2702.31","high":"2702.48","low":"2702.3","close":"2702.4","volume":"11299.86","vol_ccy":"1129.986","vol_ccy_quote":"3053718.26243","confirm":1},{"ts":1791111420000,"open":"2702.4","high":"2702.4","low":"2700.24","close":"2700.24","volume":"8534.67","vol_ccy":"853.467","vol_ccy_quote":"2305456.41221","confirm":1},{"ts":1791111600000,"open":"2700.24","high":"2700.35","low":"2698.87","close":"2699.35","volume":"25998.46","vol_ccy":"2599.846","vol_ccy_quote":"7018871.48892","confirm":1},{"ts":1791111780000,"open":"2699.36","high":"2700.72","low":"2699.02","close":"2700.72","volume":"14088.47","vol_ccy":"1408.847","vol_ccy_quote":"3803166.93427","confirm":1},{"ts":1791111960000,"open":"2700.72","high":"2700.73","low":"2700.71","close":"2700.73","volume":"8634.21","vol_ccy":"863.421","vol_ccy_quote":"2331863.71092","confirm":1},{"ts":1791112140000,"open":"2700.73","high":"2700.99","low":"2700.67","close":"2700.99","volume":"5088.62","vol_ccy":"508.862","vol_ccy_quote":"1374306.87943","confirm":1},{"ts":1791112320000,"open":"2700.99","high":"2701.16","low":"2700.02","close":"2700.17","volume":"3958.16","vol_ccy":"395.816","vol_ccy_quote":"1068882.02888","confirm":1},{"ts":1791112500000,"open":"2700.16","high":"2701.14","low":"2700.16","close":"2700.93","volume":"4018.83","vol_ccy":"401.883","vol_ccy_quote":"1085377.68302","confirm":1},{"ts":1791112680000,"open":"2700.93","high":"2701.52","low":"2700.92","close":"2701.52","volume":"1637.53","vol_ccy":"163.753","vol_ccy_quote":"442299.53931","confirm":1},{"ts":1791112860000,"open":"2701.53","high":"2701.82","low":"2701.38","close":"2701.77","volume":"15886.84","vol_ccy":"1588.684","vol_ccy_quote":"4292180.33685","confirm":1},{"ts":1791113040000,"open":"2701.77","high":"2702.05","low":"2701.76","close":"2702.05","volume":"7765.01","vol_ccy":"776.501","vol_ccy_quote":"2098055.64241","confirm":1},{"ts":1791113220000,"open":"2702.05","high":"2702.75","low":"2702.05","close":"2702.69","volume":"10406.62","vol_ccy":"1040.662","vol_ccy_quote":"2812504.69447","confirm":1},{"ts":1791113400000,"open":"2702.69","high":"2703","low":"2701.5","close":"2701.52","volume":"27716.51","vol_ccy":"2771.651","vol_ccy_quote":"7490056.83254","confirm":1},{"ts":1791113580000,"open":"2701.52","high":"2701.73","low":"2700.8","close":"2700.8","volume":"5992.15","vol_ccy":"599.215","vol_ccy_quote":"1618551.21931","confirm":1},{"ts":1791113760000,"open":"2700.81","high":"2700.94","low":"2700","close":"2700","volume":"7397.18","vol_ccy":"739.718","vol_ccy_quote":"1997620.4121","confirm":1},{"ts":1791113940000,"open":"2700","high":"2700.01","low":"2699.54","close":"2699.96","volume":"6453.35","vol_ccy":"645.335","vol_ccy_quote":"1742307.98463","confirm":1},{"ts":1791114120000,"open":"2699.96","high":"2699.98","low":"2699.52","close":"2699.53","volume":"5966.66","vol_ccy":"596.666","vol_ccy_quote":"1610871.93131","confirm":1},{"ts":1791114300000,"open":"2699.53","high":"2699.81","low":"2699.51","close":"2699.81","volume":"10045.85","vol_ccy":"1004.585","vol_ccy_quote":"2711957.04807","confirm":1},{"ts":1791114480000,"open":"2699.81","high":"2699.81","low":"2699.53","close":"2699.74","volume":"9956.4","vol_ccy":"995.64","vol_ccy_quote":"2687920.22278","confirm":1},{"ts":1791114660000,"open":"2699.74","high":"2699.97","low":"2699.64","close":"2699.65","volume":"9012.22","vol_ccy":"901.222","vol_ccy_quote":"2433055.10327","confirm":1},{"ts":1791114840000,"open":"2699.65","high":"2699.65","low":"2699.01","close":"2699.02","volume":"6024.33","vol_ccy":"602.433","vol_ccy_quote":"1626220.00317","confirm":1},{"ts":1791115020000,"open":"2699.01","high":"2699.02","low":"2698.67","close":"2698.92","volume":"7461.77","vol_ccy":"746.177","vol_ccy_quote":"2013848.54135","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2700.29","low":"2698.91","close":"2700.21","volume":"11624.62","vol_ccy":"1162.462","vol_ccy_quote":"3138246.75888","confirm":1},{"ts":1791115380000,"open":"2700.2","high":"2700.21","low":"2699.36","close":"2699.54","volume":"5018.96","vol_ccy":"501.896","vol_ccy_quote":"1354971.19881","confirm":1},{"ts":1791115560000,"open":"2699.54","high":"2700.48","low":"2699.53","close":"2700.48","volume":"6604.26","vol_ccy":"660.426","vol_ccy_quote":"1783272.07624","confirm":1},{"ts":1791115740000,"open":"2700.48","high":"2700.5","low":"2699.88","close":"2699.99","volume":"9467.34","vol_ccy":"946.734","vol_ccy_quote":"2556487.38523","confirm":1},{"ts":1791115920000,"open":"2700","high":"2700.15","low":"2698","close":"2698","volume":"26840.2","vol_ccy":"2684.02","vol_ccy_quote":"7243030.7598","confirm":1},{"ts":1791116100000,"open":"2698","high":"2698.01","low":"2695.32","close":"2697.14","volume":"64056.13","vol_ccy":"6405.613","vol_ccy_quote":"17275289.43822","confirm":1},{"ts":1791116280000,"open":"2697.15","high":"2699.59","low":"2697.15","close":"2699.54","volume":"22505.82","vol_ccy":"2250.582","vol_ccy_quote":"6074283.78793","confirm":1},{"ts":1791116460000,"open":"2699.55","high":"2701","low":"2699.54","close":"2700.83","volume":"18346.76","vol_ccy":"1834.676","vol_ccy_quote":"4954601.73202","confirm":1},{"ts":1791116640000,"open":"2700.83","high":"2701.86","low":"2700.13","close":"2701.61","volume":"24057.45","vol_ccy":"2405.745","vol_ccy_quote":"6498333.2743","confirm":1},{"ts":1791116820000,"open":"2701.61","high":"2702.44","low":"2701","close":"2701","volume":"19884.16","vol_ccy":"1988.416","vol_ccy_quote":"5372340.78013","confirm":1},{"ts":1791117000000,"open":"2701.01","high":"2702.43","low":"2700","close":"2700.16","volume":"40110.12","vol_ccy":"4011.012","vol_ccy_quote":"10834951.29192","confirm":1},{"ts":1791117180000,"open":"2700.16","high":"2701.37","low":"2700.15","close":"2701.34","volume":"6665.76","vol_ccy":"666.576","vol_ccy_quote":"1800473.37148","confirm":1},{"ts":1791117360000,"open":"2701.34","high":"2701.36","low":"2700.3","close":"2700.31","volume":"9305.88","vol_ccy":"930.588","vol_ccy_quote":"2513654.48761","confirm":1},{"ts":1791117540000,"open":"2700.3","high":"2700.33","low":"2700.07","close":"2700.33","volume":"7906.96","vol_ccy":"790.696","vol_ccy_quote":"2135098.16922","confirm":1},{"ts":1791117720000,"open":"2700.33","high":"2700.33","low":"2698.9","close":"2698.91","volume":"10187.27","vol_ccy":"1018.727","vol_ccy_quote":"2749938.20967","confirm":1},{"ts":1791117900000,"open":"2698.9","high":"2699.37","low":"2696.08","close":"2697.03","volume":"24826.75","vol_ccy":"2482.675","vol_ccy_quote":"6698219.96761","confirm":1},{"ts":1791118080000,"open":"2697.02","high":"2697.53","low":"2696.8","close":"2697.51","volume":"10050.21","vol_ccy":"1005.021","vol_ccy_quote":"2710803.26704","confirm":1},{"ts":1791118260000,"open":"2697.5","high":"2697.51","low":"2697","close":"2697.08","volume":"6489.65","vol_ccy":"648.965","vol_ccy_quote":"1750566.69633","confirm":1},{"ts":1791118440000,"open":"2697.08","high":"2697.15","low":"2693.01","close":"2695.2","volume":"96323.79","vol_ccy":"9632.379","vol_ccy_quote":"25954097.60229","confirm":1},{"ts":1791118620000,"open":"2695.21","high":"2695.21","low":"2694","close":"2694.01","volume":"28270.13","vol_ccy":"2827.013","vol_ccy_quote":"7617433.60495","confirm":1},{"ts":1791118800000,"open":"2694.02","high":"2695.14","low":"2693.69","close":"2693.83","volume":"22625.88","vol_ccy":"2262.588","vol_ccy_quote":"6096306.86243","confirm":1},{"ts":1791118980000,"open":"2693.83","high":"2694.12","low":"2693.3","close":"2694.1","volume":"25622.7","vol_ccy":"2562.27","vol_ccy_quote":"6902386.88739","confirm":1},{"ts":1791119160000,"open":"2694.1","high":"2695.33","low":"2694.09","close":"2695.18","volume":"18757.08","vol_ccy":"1875.708","vol_ccy_quote":"5054912.72907","confirm":1},{"ts":1791119340000,"open":"2695.18","high":"2695.29","low":"2695","close":"2695.26","volume":"6944.61","vol_ccy":"694.461","vol_ccy_quote":"1871713.76113","confirm":1},{"ts":1791119520000,"open":"2695.25","high":"2696.4","low":"2695.25","close":"2696.4","volume":"8113.43","vol_ccy":"811.343","vol_ccy_quote":"2187451.392","confirm":1},{"ts":1791119700000,"open":"2696.4","high":"2697.13","low":"2696.39","close":"2696.54","volume":"10653.44","vol_ccy":"1065.344","vol_ccy_quote":"2873074.74902","confirm":1},{"ts":1791119880000,"open":"2696.54","high":"2696.7","low":"2696.34","close":"2696.7","volume":"8626.02","vol_ccy":"862.602","vol_ccy_quote":"2325930.93128","confirm":1},{"ts":1791120060000,"open":"2696.7","high":"2697.09","low":"2696.69","close":"2697.06","volume":"7353.93","vol_ccy":"735.393","vol_ccy_quote":"1983386.5014","confirm":1},{"ts":1791120240000,"open":"2697.05","high":"2698.88","low":"2697.05","close":"2697.62","volume":"11782.27","vol_ccy":"1178.227","vol_ccy_quote":"3178981.96578","confirm":1},{"ts":1791120420000,"open":"2697.62","high":"2697.78","low":"2697.35","close":"2697.78","volume":"7464.72","vol_ccy":"746.472","vol_ccy_quote":"2013665.34235","confirm":1},{"ts":1791120600000,"open":"2697.78","high":"2699.49","low":"2697.77","close":"2699.01","volume":"20368.87","vol_ccy":"2036.887","vol_ccy_quote":"5497788.14451","confirm":1},{"ts":1791120780000,"open":"2699","high":"2699.19","low":"2696.36","close":"2697.05","volume":"24540.5","vol_ccy":"2454.05","vol_ccy_quote":"6620417.37125","confirm":1},{"ts":1791120960000,"open":"2697.05","high":"2700.34","low":"2697.04","close":"2699.37","volume":"20651.08","vol_ccy":"2065.108","vol_ccy_quote":"5574660.65259","confirm":1},{"ts":1791121140000,"open":"2699.36","high":"2699.36","low":"2696.68","close":"2697.05","volume":"15991.56","vol_ccy":"1599.156","vol_ccy_quote":"4314061.60051","confirm":1},{"ts":1791121320000,"open":"2697.05","high":"2698.14","low":"2696.6","close":"2696.61","volume":"13627.07","vol_ccy":"1362.707","vol_ccy_quote":"3675495.99804","confirm":1},{"ts":1791121500000,"open":"2696.61","high":"2698.26","low":"2696.46","close":"2697.84","volume":"15453.7","vol_ccy":"1545.37","vol_ccy_quote":"4168228.43425","confirm":1},{"ts":1791121680000,"open":"2697.83","high":"2698.5","low":"2697.83","close":"2698.04","volume":"6313.3","vol_ccy":"631.33","vol_ccy_quote":"1703481.23728","confirm":1},{"ts":1791121860000,"open":"2698.04","high":"2698.04","low":"2697.15","close":"2697.68","volume":"2888.73","vol_ccy":"288.873","vol_ccy_quote":"779229.40404","confirm":1},{"ts":1791122040000,"open":"2697.68","high":"2698","low":"2697.68","close":"2698","volume":"1513.35","vol_ccy":"151.335","vol_ccy_quote":"408284.15072","confirm":1},{"ts":1791122220000,"open":"2697.99","high":"2698.02","low":"2697.99","close":"2697.99","volume":"7093.47","vol_ccy":"709.347","vol_ccy_quote":"1913817.25186","confirm":1},{"ts":1791122400000,"open":"2698","high":"2698.02","low":"2695.56","close":"2695.56","volume":"12506.3","vol_ccy":"1250.63","vol_ccy_quote":"3372734.94661","confirm":1},{"ts":1791122580000,"open":"2695.57","high":"2696.56","low":"2695","close":"2696.56","volume":"14624.98","vol_ccy":"1462.498","vol_ccy_quote":"3942441.21231","confirm":1},{"ts":1791122760000,"open":"2696.57","high":"2696.57","low":"2695","close":"2695.19","volume":"23010.82","vol_ccy":"2301.082","vol_ccy_quote":"6202349.22769","confirm":1},{"ts":1791122940000,"open":"2695.19","high":"2695.23","low":"2694","close":"2694.02","volume":"17056","vol_ccy":"1705.6","vol_ccy_quote":"4595968.58121","confirm":1},{"ts":1791123120000,"open":"2694.02","high":"2695.7","low":"2694.02","close":"2695.46","volume":"13819.27","vol_ccy":"1381.927","vol_ccy_quote":"3724038.16277","confirm":1},{"ts":1791123300000,"open":"2695.46","high":"2695.47","low":"2695","close":"2695.01","volume":"4122.8","vol_ccy":"412.28","vol_ccy_quote":"1111146.59532","confirm":1},{"ts":1791123480000,"open":"2695.01","high":"2695.01","low":"2692.13","close":"2692.98","volume":"50722.95","vol_ccy":"5072.295","vol_ccy_quote":"13661522.51737","confirm":1},{"ts":1791123660000,"open":"2692.98","high":"2694.48","low":"2692.67","close":"2694.25","volume":"25463.67","vol_ccy":"2546.367","vol_ccy_quote":"6858158.86511","confirm":1},{"ts":1791123840000,"open":"2694.25","high":"2694.9","low":"2694.24","close":"2694.67","volume":"15140.57","vol_ccy":"1514.057","vol_ccy_quote":"4079882.1103","confirm":1},{"ts":1791124020000,"open":"2694.67","high":"2695.15","low":"2694.67","close":"2695.15","volume":"4538.61","vol_ccy":"453.861","vol_ccy_quote":"1223165.15843","confirm":1},{"ts":1791124200000,"open":"2695.15","high":"2695.68","low":"2695.14","close":"2695.21","volume":"11122.5","vol_ccy":"1112.25","vol_ccy_quote":"2998001.23635","confirm":1},{"ts":1791124380000,"open":"2695.2","high":"2697.2","low":"2695.2","close":"2697.2","volume":"21586.8","vol_ccy":"2158.68","vol_ccy_quote":"5820591.2901","confirm":1},{"ts":1791124560000,"open":"2697.21","high":"2697.93","low":"2694.76","close":"2694.92","volume":"26523.8","vol_ccy":"2652.38","vol_ccy_quote":"7151780.41501","confirm":1},{"ts":1791124740000,"open":"2694.93","high":"2694.93","low":"2694","close":"2694.43","volume":"25572.58","vol_ccy":"2557.258","vol_ccy_quote":"6889490.76274","confirm":1},{"ts":1791124920000,"open":"2694.42","high":"2694.43","low":"2693.86","close":"2693.87","volume":"8086.07","vol_ccy":"808.607","vol_ccy_quote":"2178462.43429","confirm":1},{"ts":1791125100000,"open":"2693.87","high":"2693.87","low":"2690.07","close":"2691.25","volume":"82214.02","vol_ccy":"8221.402","vol_ccy_quote":"22129627.93851","confirm":1},{"ts":1791125280000,"open":"2691.25","high":"2693.33","low":"2691.25","close":"2693.33","volume":"25318.04","vol_ccy":"2531.804","vol_ccy_quote":"6816639.50322","confirm":1},{"ts":1791125460000,"open":"2693.32","high":"2695.68","low":"2692.86","close":"2695.43","volume":"39938.51","vol_ccy":"3993.851","vol_ccy_quote":"10760696.3759","confirm":1},{"ts":1791125640000,"open":"2695.43","high":"2696.14","low":"2695.03","close":"2696.14","volume":"24891.88","vol_ccy":"2489.188","vol_ccy_quote":"6709557.8185","confirm":1},{"ts":1791125820000,"open":"2696.14","high":"2697.24","low":"2695.97","close":"2696.41","volume":"18387.05","vol_ccy":"1838.705","vol_ccy_quote":"4958319.49916","confirm":1},{"ts":1791126000000,"open":"2696.41","high":"2697.3","low":"2696.41","close":"2697.14","volume":"10123.81","vol_ccy":"1012.381","vol_ccy_quote":"2730353.62311","confirm":1},{"ts":1791126180000,"open":"2697.14","high":"2700.51","low":"2697.04","close":"2697.04","volume":"46508.64","vol_ccy":"4650.864","vol_ccy_quote":"12551851.40667","confirm":1},{"ts":1791126360000,"open":"2697.04","high":"2697.05","low":"2695.08","close":"2695.08","volume":"11541.73","vol_ccy":"1154.173","vol_ccy_quote":"3111609.91328","confirm":1},{"ts":1791126540000,"open":"2695.08","high":"2697.65","low":"2695","close":"2697.35","volume":"11601.64","vol_ccy":"1160.164","vol_ccy_quote":"3128378.42717","confirm":1},{"ts":1791126720000,"open":"2697.34","high":"2698.31","low":"2696.61","close":"2698.21","volume":"17966.67","vol_ccy":"1796.667","vol_ccy_quote":"4846091.5021","confirm":1},{"ts":1791126900000,"open":"2698.21","high":"2698.57","low":"2697.37","close":"2698.56","volume":"10383.34","vol_ccy":"1038.334","vol_ccy_quote":"2801397.89616","confirm":1},{"ts":1791127080000,"open":"2698.57","high":"2702.56","low":"2698.16","close":"2702.55","volume":"55128.54","vol_ccy":"5512.854","vol_ccy_quote":"14886981.57142","confirm":1},{"ts":1791127260000,"open":"2702.56","high":"2703.9","low":"2699.94","close":"2699.94","volume":"47884.84","vol_ccy":"4788.484","vol_ccy_quote":"12937861.42137","confirm":1},{"ts":1791127440000,"open":"2699.94","high":"2699.95","low":"2697.22","close":"2697.42","volume":"17992.67","vol_ccy":"1799.267","vol_ccy_quote":"4855414.62092","confirm":1},{"ts":1791127620000,"open":"2697.42","high":"2699.72","low":"2696.53","close":"2698.02","volume":"28776.06","vol_ccy":"2877.606","vol_ccy_quote":"7763184.02802","confirm":1},{"ts":1791127800000,"open":"2698.02","high":"2698.62","low":"2697.37","close":"2698.05","volume":"7838.4","vol_ccy":"783.84","vol_ccy_quote":"2114939.51426","confirm":1},{"ts":1791127980000,"open":"2698.05","high":"2698.61","low":"2697.48","close":"2698.15","volume":"6467.24","vol_ccy":"646.724","vol_ccy_quote":"1744831.23148","confirm":1},{"ts":1791128160000,"open":"2698.16","high":"2698.16","low":"2696.31","close":"2696.69","volume":"8302.98","vol_ccy":"830.298","vol_ccy_quote":"2239341.20413","confirm":1},{"ts":1791128340000,"open":"2696.68","high":"2697.54","low":"2696.31","close":"2697.44","volume":"6182.21","vol_ccy":"618.221","vol_ccy_quote":"1667216.33262","confirm":1},{"ts":1791128520000,"open":"2697.44","high":"2697.73","low":"2697.18","close":"2697.39","volume":"5015.16","vol_ccy":"501.516","vol_ccy_quote":"1352835.53613","confirm":1},{"ts":1791128700000,"open":"2697.39","high":"2698.22","low":"2697.39","close":"2698.22","volume":"4956.97","vol_ccy":"495.697","vol_ccy_quote":"1337263.4053","confirm":1},{"ts":1791128880000,"open":"2698.22","high":"2699.52","low":"2698.22","close":"2698.72","volume":"9149.54","vol_ccy":"914.954","vol_ccy_quote":"2469397.50308","confirm":1},{"ts":1791129060000,"open":"2698.73","high":"2698.73","low":"2698.45","close":"2698.45","volume":"2135.58","vol_ccy":"213.558","vol_ccy_quote":"576299.73046","confirm":1},{"ts":1791129240000,"open":"2698.45","high":"2698.46","low":"2697.94","close":"2698.2","volume":"10255.55","vol_ccy":"1025.555","vol_ccy_quote":"2767104.53122","confirm":1},{"ts":1791129420000,"open":"2698.2","high":"2698.46","low":"2697.43","close":"2697.43","volume":"4851.56","vol_ccy":"485.156","vol_ccy_quote":"1308980.44981","confirm":1},{"ts":1791129600000,"open":"2697.43","high":"2698","low":"2696","close":"2696.36","volume":"19174.79","vol_ccy":"1917.479","vol_ccy_quote":"5171762.60026","confirm":1},{"ts":1791129780000,"open":"2696.37","high":"2696.38","low":"2694.7","close":"2694.99","volume":"20947.17","vol_ccy":"2094.717","vol_ccy_quote":"5645714.57724","confirm":1},{"ts":1791129960000,"open":"2695","high":"2696.22","low":"2694.94","close":"2696.06","volume":"8506.63","vol_ccy":"850.663","vol_ccy_quote":"2292986.621","confirm":1},{"ts":1791130140000,"open":"2696.05","high":"2698.98","low":"2696.05","close":"2698.35","volume":"15488.36","vol_ccy":"1548.836","vol_ccy_quote":"4178356.71757","confirm":1},{"ts":1791130320000,"open":"2698.34","high":"2699","low":"2698.12","close":"2698.99","volume":"10412.94","vol_ccy":"1041.294","vol_ccy_quote":"2809783.84968","confirm":1},{"ts":1791130500000,"open":"2698.99","high":"2699.89","low":"2697.82","close":"2697.82","volume":"17100.18","vol_ccy":"1710.018","vol_ccy_quote":"4615623.41357","confirm":1},{"ts":1791130680000,"open":"2697.82","high":"2698.6","low":"2697.67","close":"2697.79","volume":"4644.38","vol_ccy":"464.438","vol_ccy_quote":"1253061.31878","confirm":1},{"ts":1791130860000,"open":"2697.79","high":"2697.8","low":"2695.54","close":"2696.68","volume":"5736.53","vol_ccy":"573.653","vol_ccy_quote":"1546910.01287","confirm":1},{"ts":1791131040000,"open":"2696.67","high":"2696.68","low":"2695.83","close":"2696.29","volume":"3606.34","vol_ccy":"360.634","vol_ccy_quote":"972390.83681","confirm":1},{"ts":1791131220000,"open":"2696.29","high":"2697.49","low":"2696.29","close":"2697.19","volume":"2261.63","vol_ccy":"226.163","vol_ccy_quote":"609927.03272","confirm":1},{"ts":1791131400000,"open":"2697.19","high":"2699.35","low":"2697.19","close":"2699.34","volume":"5369.65","vol_ccy":"536.965","vol_ccy_quote":"1448803.38723","confirm":1},{"ts":1791131580000,"open":"2699.34","high":"2701","low":"2698.83","close":"2700.99","volume":"20899.51","vol_ccy":"2089.951","vol_ccy_quote":"5643462.75744","confirm":1},{"ts":1791131760000,"open":"2700.99","high":"2702.6","low":"2700.99","close":"2701.53","volume":"37928.58","vol_ccy":"3792.858","vol_ccy_quote":"10248399.03722","confirm":1},{"ts":1791131940000,"open":"2701.53","high":"2702.66","low":"2701.41","close":"2702.66","volume":"12652.23","vol_ccy":"1265.223","vol_ccy_quote":"3418949.9312","confirm":1},{"ts":1791132120000,"open":"2702.65","high":"2703.26","low":"2702.43","close":"2702.58","volume":"18877.44","vol_ccy":"1887.744","vol_ccy_quote":"5102253.46926","confirm":1},{"ts":1791132300000,"open":"2702.58","high":"2703.07","low":"2702.41","close":"2703.07","volume":"15861.53","vol_ccy":"1586.153","vol_ccy_quote":"4286753.63638","confirm":1},{"ts":1791132480000,"open":"2703.07","high":"2706.05","low":"2703.03","close":"2703.66","volume":"64103.04","vol_ccy":"6410.304","vol_ccy_quote":"17337444.49555","confirm":1},{"ts":1791132660000,"open":"2703.67","high":"2704.8","low":"2703.08","close":"2703.71","volume":"18594.98","vol_ccy":"1859.498","vol_ccy_quote":"5028260.70034","confirm":1},{"ts":1791132840000,"open":"2703.71","high":"2703.97","low":"2703.29","close":"2703.42","volume":"16625.07","vol_ccy":"1662.507","vol_ccy_quote":"4494787.15184","confirm":1},{"ts":1791133020000,"open":"2703.43","high":"2703.58","low":"2701.84","close":"2702.01","volume":"16435.56","vol_ccy":"1643.556","vol_ccy_quote":"4441743.06466","confirm":1},{"ts":1791133200000,"open":"2702.01","high":"2702.15","low":"2701.17","close":"2701.17","volume":"14003.12","vol_ccy":"1400.312","vol_ccy_quote":"3783325.66906","confirm":1},{"ts":1791133380000,"open":"2701.17","high":"2702.94","low":"2701.13","close":"2702.94","volume":"8236.89","vol_ccy":"823.689","vol_ccy_quote":"2225591.91198","confirm":1},{"ts":1791133560000,"open":"2702.93","high":"2703","low":"2701","close":"2702","volume":"6492.02","vol_ccy":"649.202","vol_ccy_quote":"1754193.73848","confirm":1},{"ts":1791133740000,"open":"2701.99","high":"2702","low":"2701.06","close":"2701.19","volume":"6525.75","vol_ccy":"652.575","vol_ccy_quote":"1762829.91531","confirm":1},{"ts":1791133920000,"open":"2701.19","high":"2701.5","low":"2700.8","close":"2701.32","volume":"13555.95","vol_ccy":"1355.595","vol_ccy_quote":"3661545.15487","confirm":1},{"ts":1791134100000,"open":"2701.33","high":"2701.78","low":"2701.14","close":"2701.77","volume":"3334.93","vol_ccy":"333.493","vol_ccy_quote":"900858.21261","confirm":1},{"ts":1791134280000,"open":"2701.77","high":"2702.36","low":"2701.4","close":"2702.35","volume":"8047.75","vol_ccy":"804.775","vol_ccy_quote":"2174384.70321","confirm":1},{"ts":1791134460000,"open":"2702.36","high":"2703.11","low":"2702","close":"2702.64","volume":"5313.97","vol_ccy":"531.397","vol_ccy_quote":"1436049.5859","confirm":1},{"ts":1791134640000,"open":"2702.64","high":"2703.12","low":"2702.19","close":"2703.11","volume":"6223.66","vol_ccy":"622.366","vol_ccy_quote":"1682065.13659","confirm":1},{"ts":1791134820000,"open":"2703.11","high":"2703.12","low":"2702.07","close":"2702.07","volume":"12011.65","vol_ccy":"1201.165","vol_ccy_quote":"3246414.70921","confirm":1},{"ts":1791135000000,"open":"2702.08","high":"2702.18","low":"2701.89","close":"2702.17","volume":"5226.46","vol_ccy":"522.646","vol_ccy_quote":"1412179.46233","confirm":1},{"ts":1791135180000,"open":"2702.18","high":"2702.2","low":"2701.3","close":"2701.3","volume":"3272.36","vol_ccy":"327.236","vol_ccy_quote":"884036.60819","confirm":1},{"ts":1791135360000,"open":"2701.3","high":"2701.31","low":"2700.78","close":"2700.78","volume":"4237.4","vol_ccy":"423.74","vol_ccy_quote":"1144630.00876","confirm":1},{"ts":1791135540000,"open":"2700.78","high":"2701.3","low":"2700.78","close":"2701.29","volume":"2262.89","vol_ccy":"226.289","vol_ccy_quote":"611178.85791","confirm":1},{"ts":1791135720000,"open":"2701.3","high":"2703.66","low":"2701.29","close":"2703.66","volume":"3145.71","vol_ccy":"314.571","vol_ccy_quote":"849918.95797","confirm":1},{"ts":1791135900000,"open":"2703.65","high":"2704.49","low":"2703.16","close":"2704.08","volume":"12873.3","vol_ccy":"1287.33","vol_ccy_quote":"3480977.36902","confirm":1},{"ts":1791136080000,"open":"2704.08","high":"2704.09","low":"2703","close":"2703.11","volume":"5353.47","vol_ccy":"535.347","vol_ccy_quote":"1447321.4063","confirm":1},{"ts":1791136260000,"open":"2703.12","high":"2703.12","low":"2701.4","close":"2701.4","volume":"6093.35","vol_ccy":"609.335","vol_ccy_quote":"1646780.50412","confirm":1},{"ts":1791136440000,"open":"2701.4","high":"2701.58","low":"2701.1","close":"2701.42","volume":"6584.23","vol_ccy":"658.423","vol_ccy_quote":"1778541.60214","confirm":1},{"ts":1791136620000,"open":"2701.42","high":"2701.58","low":"2700.74","close":"2700.98","volume":"7150.35","vol_ccy":"715.035","vol_ccy_quote":"1931369.47867","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2701","low":"2700.25","close":"2700.43","volume":"10110.11","vol_ccy":"1011.011","vol_ccy_quote":"2730347.53406","confirm":1},{"ts":1791136980000,"open":"2700.43","high":"2700.92","low":"2700.2","close":"2700.91","volume":"4310.15","vol_ccy":"431.015","vol_ccy_quote":"1163929.03447","confirm":1},{"ts":1791137160000,"open":"2700.91","high":"2700.91","low":"2699.62","close":"2699.81","volume":"5706.81","vol_ccy":"570.681","vol_ccy_quote":"1540853.47997","confirm":1},{"ts":1791137340000,"open":"2699.8","high":"2700.14","low":"2699.8","close":"2700.14","volume":"3314.17","vol_ccy":"331.417","vol_ccy_quote":"894786.00202","confirm":1},{"ts":1791137520000,"open":"2700.14","high":"2700.36","low":"2700.13","close":"2700.35","volume":"3901.35","vol_ccy":"390.135","vol_ccy_quote":"1053423.44222","confirm":1},{"ts":1791137700000,"open":"2700.35","high":"2700.96","low":"2700.35","close":"2700.95","volume":"5066.78","vol_ccy":"506.678","vol_ccy_quote":"1368363.36769","confirm":1},{"ts":1791137880000,"open":"2700.95","high":"2700.95","low":"2700.32","close":"2700.32","volume":"4065.22","vol_ccy":"406.522","vol_ccy_quote":"1097808.5485","confirm":1},{"ts":1791138060000,"open":"2700.32","high":"2700.33","low":"2699.42","close":"2699.68","volume":"5107.71","vol_ccy":"510.771","vol_ccy_quote":"1378876.66774","confirm":1},{"ts":1791138240000,"open":"2699.69","high":"2699.95","low":"2699.49","close":"2699.7","volume":"8438.95","vol_ccy":"843.895","vol_ccy_quote":"2278243.73374","confirm":1},{"ts":1791138420000,"open":"2699.7","high":"2699.98","low":"2699.51","close":"2699.98","volume":"2561.46","vol_ccy":"256.146","vol_ccy_quote":"691506.92428","confirm":1},{"ts":1791138600000,"open":"2699.99","high":"2700.96","low":"2699.98","close":"2700.95","volume":"4126.86","vol_ccy":"412.686","vol_ccy_quote":"1114471.09368","confirm":1},{"ts":1791138780000,"open":"2700.96","high":"2700.96","low":"2699.8","close":"2700.11","volume":"3509.54","vol_ccy":"350.954","vol_ccy_quote":"947718.57788","confirm":1},{"ts":1791138960000,"open":"2700.11","high":"2700.36","low":"2700.1","close":"2700.15","volume":"7280.63","vol_ccy":"728.063","vol_ccy_quote":"1965886.96718","confirm":1},{"ts":1791139140000,"open":"2700.15","high":"2700.36","low":"2700.14","close":"2700.36","volume":"1378.06","vol_ccy":"137.806","vol_ccy_quote":"372112.84135","confirm":1},{"ts":1791139320000,"open":"2700.36","high":"2700.86","low":"2700.35","close":"2700.62","volume":"1933.9","vol_ccy":"193.39","vol_ccy_quote":"522291.34714","confirm":1},{"ts":1791139500000,"open":"2700.62","high":"2700.62","low":"2700.61","close":"2700.62","volume":"2501.13","vol_ccy":"250.113","vol_ccy_quote":"675459.05323","confirm":1},{"ts":1791139680000,"open":"2700.62","high":"2700.62","low":"2699.8","close":"2699.95","volume":"3254.49","vol_ccy":"325.449","vol_ccy_quote":"878708.30605","confirm":1},{"ts":1791139860000,"open":"2699.95","high":"2700","low":"2699.94","close":"2700","volume":"1372.08","vol_ccy":"137.208","vol_ccy_quote":"370458.18148","confirm":1},{"ts":1791140040000,"open":"2700","high":"2700.42","low":"2699.99","close":"2700.42","volume":"4862.42","vol_ccy":"486.242","vol_ccy_quote":"1313041.36347","confirm":1},{"ts":1791140220000,"open":"2700.42","high":"2700.82","low":"2699.8","close":"2699.89","volume":"16658.17","vol_ccy":"1665.817","vol_ccy_quote":"4498208.01761","confirm":1},{"ts":1791140400000,"open":"2699.89","high":"2700.96","low":"2699.43","close":"2700.95","volume":"26433.59","vol_ccy":"2643.359","vol_ccy_quote":"7137104.63917","confirm":1},{"ts":1791140580000,"open":"2700.95","high":"2702.36","low":"2700.94","close":"2702.36","volume":"17554.33","vol_ccy":"1755.433","vol_ccy_quote":"4742482.95456","confirm":1},{"ts":1791140760000,"open":"2702.36","high":"2702.66","low":"2700.31","close":"2700.32","volume":"33784.24","vol_ccy":"3378.424","vol_ccy_quote":"9127734.08754","confirm":1},{"ts":1791140940000,"open":"2700.32","high":"2700.99","low":"2700.31","close":"2700.82","volume":"4576.41","vol_ccy":"457.641","vol_ccy_quote":"1235842.30824","confirm":1},{"ts":1791141120000,"open":"2700.82","high":"2700.82","low":"2700.73","close":"2700.74","volume":"3431.78","vol_ccy":"343.178","vol_ccy_quote":"926846.90068","confirm":1},{"ts":1791141300000,"open":"2700.74","high":"2701.44","low":"2700.73","close":"2701.44","volume":"3743.1","vol_ccy":"374.31","vol_ccy_quote":"1011034.57816","confirm":1},{"ts":1791141480000,"open":"2701.44","high":"2701.98","low":"2701.43","close":"2701.98","volume":"2850.29","vol_ccy":"285.029","vol_ccy_quote":"770065.90633","confirm":1},{"ts":1791141660000,"open":"2701.98","high":"2701.98","low":"2701.52","close":"2701.53","volume":"2679.11","vol_ccy":"267.911","vol_ccy_quote":"723839.87369","confirm":1},{"ts":1791141840000,"open":"2701.53","high":"2702.18","low":"2701.33","close":"2701.34","volume":"2303.7","vol_ccy":"230.37","vol_ccy_quote":"622402.35039","confirm":1},{"ts":1791142020000,"open":"2701.33","high":"2702.61","low":"2701.33","close":"2702.37","volume":"3245.22","vol_ccy":"324.522","vol_ccy_quote":"876903.41799","confirm":1},{"ts":1791142200000,"open":"2702.37","high":"2704.25","low":"2702","close":"2702.01","volume":"10339.72","vol_ccy":"1033.972","vol_ccy_quote":"2795483.61022","confirm":1},{"ts":1791142380000,"open":"2702","high":"2703.85","low":"2702","close":"2702.24","volume":"8365.99","vol_ccy":"836.599","vol_ccy_quote":"2261090.89397","confirm":1},{"ts":1791142560000,"open":"2702.24","high":"2702.9","low":"2702.05","close":"2702.7","volume":"6327.35","vol_ccy":"632.735","vol_ccy_quote":"1709899.05876","confirm":1},{"ts":1791142740000,"open":"2702.69","high":"2702.69","low":"2700.73","close":"2700.74","volume":"17619.28","vol_ccy":"1761.928","vol_ccy_quote":"4760314.78291","confirm":1},{"ts":1791142920000,"open":"2700.74","high":"2701.95","low":"2700.45","close":"2701.95","volume":"7897.93","vol_ccy":"789.793","vol_ccy_quote":"2133131.44894","confirm":1},{"ts":1791143100000,"open":"2701.96","high":"2702.56","low":"2701.83","close":"2702.33","volume":"4884.6","vol_ccy":"488.46","vol_ccy_quote":"1319821.43513","confirm":1},{"ts":1791143280000,"open":"2702.33","high":"2703.09","low":"2701.43","close":"2701.75","volume":"15753.06","vol_ccy":"1575.306","vol_ccy_quote":"4257428.30407","confirm":1},{"ts":1791143460000,"open":"2701.75","high":"2701.77","low":"2701.74","close":"2701.76","volume":"2593.82","vol_ccy":"259.382","vol_ccy_quote":"700787.00066","confirm":1},{"ts":1791143640000,"open":"2701.76","high":"2701.77","low":"2700.69","close":"2700.69","volume":"16414.54","vol_ccy":"1641.454","vol_ccy_quote":"4434097.96727","confirm":1},{"ts":1791143820000,"open":"2700.69","high":"2700.84","low":"2700.69","close":"2700.7","volume":"3002.65","vol_ccy":"300.265","vol_ccy_quote":"810956.56868","confirm":1},{"ts":1791144000000,"open":"2700.7","high":"2700.95","low":"2699","close":"2700.42","volume":"32382.98","vol_ccy":"3238.298","vol_ccy_quote":"8742635.77682","confirm":1},{"ts":1791144180000,"open":"2700.43","high":"2700.43","low":"2699.35","close":"2699.36","volume":"3939.14","vol_ccy":"393.914","vol_ccy_quote":"1063515.5532","confirm":1},{"ts":1791144360000,"open":"2699.35","high":"2699.36","low":"2698.39","close":"2698.39","volume":"13680.01","vol_ccy":"1368.001","vol_ccy_quote":"3691832.51725","confirm":1},{"ts":1791144540000,"open":"2698.39","high":"2698.54","low":"2698.22","close":"2698.54","volume":"3156.04","vol_ccy":"315.604","vol_ccy_quote":"851620.9593","confirm":1},{"ts":1791144720000,"open":"2698.53","high":"2699.41","low":"2698.53","close":"2699.4","volume":"2176.98","vol_ccy":"217.698","vol_ccy_quote":"587582.13862","confirm":1},{"ts":1791144900000,"open":"2699.41","high":"2700","low":"2699.4","close":"2700","volume":"2625.57","vol_ccy":"262.557","vol_ccy_quote":"708821.41536","confirm":1},{"ts":1791145080000,"open":"2700","high":"2701.87","low":"2699.84","close":"2701.87","volume":"15620","vol_ccy":"1562","vol_ccy_quote":"4218022.8239","confirm":1},{"ts":1791145260000,"open":"2701.87","high":"2701.96","low":"2701.06","close":"2701.07","volume":"3537.2","vol_ccy":"353.72","vol_ccy_quote":"955602.30446","confirm":1},{"ts":1791145440000,"open":"2701.07","high":"2701.07","low":"2700.02","close":"2700.03","volume":"8966.64","vol_ccy":"896.664","vol_ccy_quote":"2421669.92627","confirm":1},{"ts":1791145620000,"open":"2700.02","high":"2700.99","low":"2700","close":"2700.83","volume":"14330.38","vol_ccy":"1433.038","vol_ccy_quote":"3869794.24269","confirm":1},{"ts":1791145800000,"open":"2700.83","high":"2700.83","low":"2698.97","close":"2699.39","volume":"20679.94","vol_ccy":"2067.994","vol_ccy_quote":"5582570.23342","confirm":1},{"ts":1791145980000,"open":"2699.39","high":"2703.8","low":"2699.38","close":"2703.79","volume":"29378.21","vol_ccy":"2937.821","vol_ccy_quote":"7937506.32153","confirm":1},{"ts":1791146160000,"open":"2703.79","high":"2704.91","low":"2701.29","close":"2701.51","volume":"61177.21","vol_ccy":"6117.721","vol_ccy_quote":"16540472.14887","confirm":1},{"ts":1791146340000,"open":"2701.51","high":"2701.55","low":"2700.78","close":"2700.96","volume":"11812.95","vol_ccy":"1181.295","vol_ccy_quote":"3191094.35522","confirm":1},{"ts":1791146520000,"open":"2700.96","high":"2702.64","low":"2700.48","close":"2701.35","volume":"34214.47","vol_ccy":"3421.447","vol_ccy_quote":"9242829.77696","confirm":1},{"ts":1791146700000,"open":"2701.34","high":"2704.26","low":"2700.56","close":"2703.5","volume":"47528.36","vol_ccy":"4752.836","vol_ccy_quote":"12843040.66323","confirm":1},{"ts":1791146880000,"open":"2703.51","high":"2704.3","low":"2703.26","close":"2703.87","volume":"7192.81","vol_ccy":"719.281","vol_ccy_quote":"1944873.28266","confirm":1},{"ts":1791147060000,"open":"2703.86","high":"2704.93","low":"2703.8","close":"2703.88","volume":"43454.17","vol_ccy":"4345.417","vol_ccy_quote":"11752286.68819","confirm":1},{"ts":1791147240000,"open":"2703.88","high":"2705.93","low":"2703.88","close":"2705.57","volume":"19404.34","vol_ccy":"1940.434","vol_ccy_quote":"5249381.55995","confirm":1},{"ts":1791147420000,"open":"2705.57","high":"2705.57","low":"2704.55","close":"2704.79","volume":"10137.98","vol_ccy":"1013.798","vol_ccy_quote":"2742322.31868","confirm":1},{"ts":1791147600000,"open":"2704.78","high":"2705.56","low":"2703.74","close":"2705.51","volume":"14639.93","vol_ccy":"1463.993","vol_ccy_quote":"3959418.7899","confirm":1},{"ts":1791147780000,"open":"2705.51","high":"2705.57","low":"2704.65","close":"2705.1","volume":"6850.36","vol_ccy":"685.036","vol_ccy_quote":"1853137.84484","confirm":1},{"ts":1791147960000,"open":"2705.09","high":"2705.94","low":"2704.86","close":"2705.93","volume":"3247.19","vol_ccy":"324.719","vol_ccy_quote":"878434.04431","confirm":1},{"ts":1791148140000,"open":"2705.94","high":"2709.28","low":"2705.93","close":"2708.76","volume":"106086.6","vol_ccy":"10608.66","vol_ccy_quote":"28727425.3296","confirm":1},{"ts":1791148320000,"open":"2708.75","high":"2708.75","low":"2705.61","close":"2706.36","volume":"45985.06","vol_ccy":"4598.506","vol_ccy_quote":"12448199.05186","confirm":1},{"ts":1791148500000,"open":"2706.36","high":"2707.5","low":"2705.36","close":"2707.05","volume":"17432.74","vol_ccy":"1743.274","vol_ccy_quote":"4717927.56174","confirm":1},{"ts":1791148680000,"open":"2707.05","high":"2707.33","low":"2703.26","close":"2703.27","volume":"34684.59","vol_ccy":"3468.459","vol_ccy_quote":"9385212.61408","confirm":1},{"ts":1791148860000,"open":"2703.27","high":"2704.15","low":"2701.75","close":"2702.63","volume":"23737.51","vol_ccy":"2373.751","vol_ccy_quote":"6415003.95929","confirm":1},{"ts":1791149040000,"open":"2702.64","high":"2704.15","low":"2702.37","close":"2703.83","volume":"10298.35","vol_ccy":"1029.835","vol_ccy_quote":"2784053.57293","confirm":1},{"ts":1791149220000,"open":"2703.84","high":"2703.84","low":"2703.08","close":"2703.28","volume":"8784.09","vol_ccy":"878.409","vol_ccy_quote":"2374658.45649","confirm":1},{"ts":1791149400000,"open":"2703.28","high":"2706.51","low":"2703.28","close":"2704.55","volume":"12626.96","vol_ccy":"1262.696","vol_ccy_quote":"3415625.85332","confirm":1},{"ts":1791149580000,"open":"2704.55","high":"2704.68","low":"2703.8","close":"2704.68","volume":"8862.15","vol_ccy":"886.215","vol_ccy_quote":"2396506.18762","confirm":1},{"ts":1791149760000,"open":"2704.69","high":"2705.34","low":"2704.67","close":"2705.15","volume":"13571.26","vol_ccy":"1357.126","vol_ccy_quote":"3670897.43083","confirm":1},{"ts":1791149940000,"open":"2705.16","high":"2706.14","low":"2703.12","close":"2704.29","volume":"16038.47","vol_ccy":"1603.847","vol_ccy_quote":"4337766.40966","confirm":1},{"ts":1791150120000,"open":"2704.27","high":"2706.6","low":"2704.27","close":"2704.94","volume":"16667.46","vol_ccy":"1666.746","vol_ccy_quote":"4509083.33077","confirm":1},{"ts":1791150300000,"open":"2704.94","high":"2707.19","low":"2704.77","close":"2706.19","volume":"13790.61","vol_ccy":"1379.061","vol_ccy_quote":"3732303.45845","confirm":1},{"ts":1791150480000,"open":"2706.19","high":"2706.5","low":"2704.03","close":"2706.35","volume":"9562.48","vol_ccy":"956.248","vol_ccy_quote":"2587330.5205","confirm":1},{"ts":1791150660000,"open":"2706.35","high":"2706.46","low":"2704.58","close":"2704.58","volume":"6482.74","vol_ccy":"648.274","vol_ccy_quote":"1753844.40074","confirm":1},{"ts":1791150840000,"open":"2704.58","high":"2704.59","low":"2702.56","close":"2703.57","volume":"8986.9","vol_ccy":"898.69","vol_ccy_quote":"2429449.87505","confirm":1},{"ts":1791151020000,"open":"2703.57","high":"2703.58","low":"2700.25","close":"2701.54","volume":"19181.74","vol_ccy":"1918.174","vol_ccy_quote":"5181596.10478","confirm":1},{"ts":1791151200000,"open":"2701.55","high":"2718","low":"2701.55","close":"2713.92","volume":"387998.13","vol_ccy":"38799.813","vol_ccy_quote":"105261498.99629","confirm":1},{"ts":1791151380000,"open":"2713.92","high":"2715.63","low":"2709.79","close":"2713.25","volume":"78885.1","vol_ccy":"7888.51","vol_ccy_quote":"21401025.05555","confirm":1},{"ts":1791151560000,"open":"2713.26","high":"2717.33","low":"2709.81","close":"2712.11","volume":"63967.11","vol_ccy":"6396.711","vol_ccy_quote":"17359171.93108","confirm":1},{"ts":1791151740000,"open":"2712.11","high":"2713.4","low":"2710.22","close":"2712.83","volume":"21878.13","vol_ccy":"2187.813","vol_ccy_quote":"5933177.94498","confirm":1},{"ts":1791151920000,"open":"2712.84","high":"2718.99","low":"2711.88","close":"2717.99","volume":"61718.91","vol_ccy":"6171.891","vol_ccy_quote":"16767398.44226","confirm":1},{"ts":1791152100000,"open":"2717.99","high":"2724.08","low":"2716.04","close":"2719.78","volume":"218235.54","vol_ccy":"21823.554","vol_ccy_quote":"59364322.44278","confirm":1},{"ts":1791152280000,"open":"2719.78","high":"2725.43","low":"2719","close":"2723.53","volume":"135255.9","vol_ccy":"13525.59","vol_ccy_quote":"36821692.05498","confirm":1},{"ts":1791152460000,"open":"2723.54","high":"2728.87","low":"2720.52","close":"2728.6","volume":"284103.19","vol_ccy":"28410.319","vol_ccy_quote":"77434685.38223","confirm":1},{"ts":1791152640000,"open":"2728.6","high":"2736.86","low":"2728","close":"2732.3","volume":"588065.24","vol_ccy":"58806.524","vol_ccy_quote":"160627246.61833","confirm":1},{"ts":1791152820000,"open":"2732.3","high":"2732.3","low":"2725.07","close":"2725.35","volume":"166018.39","vol_ccy":"16601.839","vol_ccy_quote":"45294261.37359","confirm":1},{"ts":1791153000000,"open":"2725.36","high":"2727.95","low":"2723.08","close":"2726.78","volume":"95791.72","vol_ccy":"9579.172","vol_ccy_quote":"26105647.48606","confirm":1},{"ts":1791153180000,"open":"2726.78","high":"2728","low":"2724.6","close":"2726.21","volume":"37554.02","vol_ccy":"3755.402","vol_ccy_quote":"10238197.79415","confirm":1},{"ts":1791153360000,"open":"2726.21","high":"2729.68","low":"2725.03","close":"2725.22","volume":"43799.05","vol_ccy":"4379.905","vol_ccy_quote":"11947250.86199","confirm":1},{"ts":1791153540000,"open":"2725.22","high":"2727.76","low":"2723.23","close":"2727.76","volume":"42099.29","vol_ccy":"4209.929","vol_ccy_quote":"11472298.69825","confirm":1},{"ts":1791153720000,"open":"2727.77","high":"2729.49","low":"2727.37","close":"2727.37","volume":"28307.95","vol_ccy":"2830.795","vol_ccy_quote":"7723436.17924","confirm":1},{"ts":1791153900000,"open":"2727.38","high":"2727.95","low":"2726.43","close":"2727.91","volume":"22800.58","vol_ccy":"2280.058","vol_ccy_quote":"6217969.04538","confirm":1},{"ts":1791154080000,"open":"2727.91","high":"2727.91","low":"2724.1","close":"2724.1","volume":"16124.76","vol_ccy":"1612.476","vol_ccy_quote":"4395265.52057","confirm":1},{"ts":1791154260000,"open":"2724.11","high":"2730.46","low":"2723.8","close":"2730.45","volume":"54146.35","vol_ccy":"5414.635","vol_ccy_quote":"14772476.90406","confirm":1},{"ts":1791154440000,"open":"2730.46","high":"2730.69","low":"2728.64","close":"2729.01","volume":"40640.85","vol_ccy":"4064.085","vol_ccy_quote":"11094878.14688","confirm":1},{"ts":1791154620000,"open":"2729.01","high":"2730","low":"2727.48","close":"2729.72","volume":"21181.38","vol_ccy":"2118.138","vol_ccy_quote":"5778769.28974","confirm":1},{"ts":1791154800000,"open":"2729.72","high":"2732.3","low":"2727.72","close":"2727.73","volume":"54442.72","vol_ccy":"5444.272","vol_ccy_quote":"14865000.7907","confirm":1},{"ts":1791154980000,"open":"2727.73","high":"2731.14","low":"2727.72","close":"2730.21","volume":"40108","vol_ccy":"4010.8","vol_ccy_quote":"10948355.41568","confirm":1},{"ts":1791155160000,"open":"2730.2","high":"2731.14","low":"2728.37","close":"2731.13","volume":"23306.52","vol_ccy":"2330.652","vol_ccy_quote":"6362064.81022","confirm":1},{"ts":1791155340000,"open":"2731.13","high":"2734.02","low":"2730","close":"2730.96","volume":"42455.83","vol_ccy":"4245.583","vol_ccy_quote":"11599542.00721","confirm":1},{"ts":1791155520000,"open":"2730.96","high":"2734.21","low":"2730.95","close":"2732.41","volume":"54366.98","vol_ccy":"5436.698","vol_ccy_quote":"14857176.16427","confirm":1},{"ts":1791155700000,"open":"2732.41","high":"2739.43","low":"2732.1","close":"2735.15","volume":"111924.81","vol_ccy":"11192.481","vol_ccy_quote":"30631603.71325","confirm":1},{"ts":1791155880000,"open":"2735.16","high":"2736.36","low":"2731.32","close":"2733.18","volume":"79021.44","vol_ccy":"7902.144","vol_ccy_quote":"21597224.60586","confirm":1},{"ts":1791156060000,"open":"2733.17","high":"2733.66","low":"2728.89","close":"2730.35","volume":"51552.17","vol_ccy":"5155.217","vol_ccy_quote":"14076081.06235","confirm":1},{"ts":1791156240000,"open":"2730.36","high":"2733.17","low":"2729.82","close":"2733.17","volume":"17258.89","vol_ccy":"1725.889","vol_ccy_quote":"4713855.75003","confirm":1},{"ts":1791156420000,"open":"2733.17","high":"2734.81","low":"2731.21","close":"2731.72","volume":"46335.66","vol_ccy":"4633.566","vol_ccy_quote":"12662197.26942","confirm":1},{"ts":1791156600000,"open":"2731.73","high":"2733.85","low":"2729.38","close":"2729.68","volume":"30424.14","vol_ccy":"3042.414","vol_ccy_quote":"8310393.4959","confirm":1},{"ts":1791156780000,"open":"2729.69","high":"2730.85","low":"2725.29","close":"2725.71","volume":"66336.15","vol_ccy":"6633.615","vol_ccy_quote":"18093190.25791","confirm":1},{"ts":1791156960000,"open":"2725.71","high":"2726.4","low":"2723.54","close":"2723.78","volume":"46872.75","vol_ccy":"4687.275","vol_ccy_quote":"12772374.58621","confirm":1},{"ts":1791157140000,"open":"2723.78","high":"2726.3","low":"2723.71","close":"2725.22","volume":"31338.37","vol_ccy":"3133.837","vol_ccy_quote":"8539813.83623","confirm":1},{"ts":1791157320000,"open":"2725.22","high":"2726.79","low":"2724.65","close":"2726.78","volume":"20396.58","vol_ccy":"2039.658","vol_ccy_quote":"5559572.61275","confirm":1},{"ts":1791157500000,"open":"2726.78","high":"2726.79","low":"2724.5","close":"2725.93","volume":"27260.63","vol_ccy":"2726.063","vol_ccy_quote":"7428977.20283","confirm":1},{"ts":1791157680000,"open":"2725.93","high":"2727.37","low":"2725.25","close":"2726.91","volume":"18847.72","vol_ccy":"1884.772","vol_ccy_quote":"5138089.04802","confirm":1},{"ts":1791157860000,"open":"2726.91","high":"2728.57","low":"2724.6","close":"2724.6","volume":"22665.66","vol_ccy":"2266.566","vol_ccy_quote":"6179640.68303","confirm":1},{"ts":1791158040000,"open":"2724.6","high":"2726.6","low":"2724.18","close":"2726.59","volume":"40008.41","vol_ccy":"4000.841","vol_ccy_quote":"10905181.53152","confirm":1},{"ts":1791158220000,"open":"2726.6","high":"2726.6","low":"2725.51","close":"2725.97","volume":"17038.06","vol_ccy":"1703.806","vol_ccy_quote":"4644575.9122","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2725.97","low":"2718.2","close":"2719.91","volume":"166839.01","vol_ccy":"16683.901","vol_ccy_quote":"45408034.1584","confirm":1},{"ts":1791158580000,"open":"2719.9","high":"2724.8","low":"2719.24","close":"2724.12","volume":"66390.92","vol_ccy":"6639.092","vol_ccy_quote":"18067655.15276","confirm":1},{"ts":1791158760000,"open":"2724.12","high":"2725","low":"2722.36","close":"2724.08","volume":"23233.54","vol_ccy":"2323.354","vol_ccy_quote":"6328834.92563","confirm":1},{"ts":1791158940000,"open":"2724.07","high":"2726.22","low":"2722","close":"2724.24","volume":"25903.73","vol_ccy":"2590.373","vol_ccy_quote":"7056907.63609","confirm":1},{"ts":1791159120000,"open":"2724.23","high":"2724.24","low":"2721.56","close":"2723.47","volume":"20618.12","vol_ccy":"2061.812","vol_ccy_quote":"5613417.25361","confirm":1},{"ts":1791159300000,"open":"2723.48","high":"2727.72","low":"2723.48","close":"2727.67","volume":"35125.87","vol_ccy":"3512.587","vol_ccy_quote":"9576708.16104","confirm":1},{"ts":1791159480000,"open":"2727.67","high":"2728.93","low":"2726.56","close":"2727.96","volume":"32189.6","vol_ccy":"3218.96","vol_ccy_quote":"8781057.95193","confirm":1},{"ts":1791159660000,"open":"2727.96","high":"2728.11","low":"2723.42","close":"2724.19","volume":"39026.43","vol_ccy":"3902.643","vol_ccy_quote":"10636762.51507","confirm":1},{"ts":1791159840000,"open":"2724.19","high":"2724.19","low":"2719.79","close":"2719.79","volume":"113575.94","vol_ccy":"11357.594","vol_ccy_quote":"30907152.99393","confirm":1},{"ts":1791160020000,"open":"2719.8","high":"2720.35","low":"2718.08","close":"2718.64","volume":"66059.62","vol_ccy":"6605.962","vol_ccy_quote":"17962456.32176","confirm":1},{"ts":1791160200000,"open":"2718.64","high":"2720","low":"2716.44","close":"2720","volume":"62364.74","vol_ccy":"6236.474","vol_ccy_quote":"16952117.40794","confirm":1},{"ts":1791160380000,"open":"2720","high":"2720.69","low":"2718.61","close":"2720.09","volume":"36859.65","vol_ccy":"3685.965","vol_ccy_quote":"10025654.93202","confirm":1},{"ts":1791160560000,"open":"2720.08","high":"2720.61","low":"2717.68","close":"2718.95","volume":"20176.79","vol_ccy":"2017.679","vol_ccy_quote":"5487081.53967","confirm":1},{"ts":1791160740000,"open":"2718.95","high":"2725.37","low":"2718.95","close":"2725.37","volume":"31238.62","vol_ccy":"3123.862","vol_ccy_quote":"8505147.90995","confirm":1},{"ts":1791160920000,"open":"2725.36","high":"2728.53","low":"2724.54","close":"2726.9","volume":"57033.47","vol_ccy":"5703.347","vol_ccy_quote":"15549729.54276","confirm":1},{"ts":1791161100000,"open":"2726.89","high":"2727.05","low":"2724.82","close":"2725.92","volume":"23820.65","vol_ccy":"2382.065","vol_ccy_quote":"6493011.7837","confirm":1},{"ts":1791161280000,"open":"2725.92","high":"2729.99","low":"2725.92","close":"2727.37","volume":"52069.13","vol_ccy":"5206.913","vol_ccy_quote":"14205593.50048","confirm":1},{"ts":1791161460000,"open":"2727.36","high":"2729.99","low":"2727.14","close":"2727.66","volume":"23117.2","vol_ccy":"2311.72","vol_ccy_quote":"6307649.37702","confirm":1},{"ts":1791161640000,"open":"2727.66","high":"2728.8","low":"2726.26","close":"2728","volume":"14985.68","vol_ccy":"1498.568","vol_ccy_quote":"4087574.48358","confirm":1},{"ts":1791161820000,"open":"2728","high":"2730.32","low":"2727.66","close":"2728.52","volume":"30548.87","vol_ccy":"3054.887","vol_ccy_quote":"8338477.4851","confirm":1},{"ts":1791162000000,"open":"2728.52","high":"2728.52","low":"2722.28","close":"2722.73","volume":"48846.39","vol_ccy":"4884.639","vol_ccy_quote":"13309291.09457","confirm":1},{"ts":1791162180000,"open":"2722.73","high":"2727.2","low":"2721.93","close":"2727.02","volume":"46780.67","vol_ccy":"4678.067","vol_ccy_quote":"12746604.13936","confirm":1},{"ts":1791162360000,"open":"2727.02","high":"2727.52","low":"2723.29","close":"2726.01","volume":"31144.17","vol_ccy":"3114.417","vol_ccy_quote":"8487927.54786","confirm":1},{"ts":1791162540000,"open":"2726.01","high":"2727","low":"2724.18","close":"2726.78","volume":"13033.54","vol_ccy":"1303.354","vol_ccy_quote":"3552340.2403","confirm":1},{"ts":1791162720000,"open":"2726.78","high":"2730.72","low":"2726.21","close":"2729.11","volume":"29679.61","vol_ccy":"2967.961","vol_ccy_quote":"8097995.96919","confirm":1},{"ts":1791162900000,"open":"2729.11","high":"2730.21","low":"2726.56","close":"2730.2","volume":"60549.02","vol_ccy":"6054.902","vol_ccy_quote":"16524370.46015","confirm":1},{"ts":1791163080000,"open":"2730.21","high":"2731.76","low":"2728.33","close":"2729.12","volume":"57404.74","vol_ccy":"5740.474","vol_ccy_quote":"15672101.7771","confirm":1},{"ts":1791163260000,"open":"2729.12","high":"2730.5","low":"2727.07","close":"2728.73","volume":"53645.53","vol_ccy":"5364.553","vol_ccy_quote":"14637662.00049","confirm":1},{"ts":1791163440000,"open":"2728.73","high":"2731.68","low":"2728.73","close":"2730","volume":"41729.81","vol_ccy":"4172.981","vol_ccy_quote":"11394219.82074","confirm":1},{"ts":1791163620000,"open":"2730.01","high":"2732.41","low":"2729.62","close":"2730.4","volume":"28628.56","vol_ccy":"2862.856","vol_ccy_quote":"7818915.25331","confirm":1},{"ts":1791163800000,"open":"2730.39","high":"2730.55","low":"2722","close":"2724.14","volume":"73154.38","vol_ccy":"7315.438","vol_ccy_quote":"19934601.17966","confirm":1},{"ts":1791163980000,"open":"2724.14","high":"2724.59","low":"2722.08","close":"2722.74","volume":"27597.76","vol_ccy":"2759.776","vol_ccy_quote":"7515438.70524","confirm":1},{"ts":1791164160000,"open":"2722.73","high":"2725","low":"2722.44","close":"2724.76","volume":"15377.7","vol_ccy":"1537.77","vol_ccy_quote":"4188477.29762","confirm":1},{"ts":1791164340000,"open":"2724.76","high":"2726.12","low":"2724.36","close":"2725.72","volume":"12002.08","vol_ccy":"1200.208","vol_ccy_quote":"3270790.53501","confirm":1},{"ts":1791164520000,"open":"2725.71","high":"2725.71","low":"2724","close":"2724.43","volume":"17733.88","vol_ccy":"1773.388","vol_ccy_quote":"4832176.28489","confirm":1},{"ts":1791164700000,"open":"2724.44","high":"2726.66","low":"2724.43","close":"2726.04","volume":"16386.99","vol_ccy":"1638.699","vol_ccy_quote":"4466329.99014","confirm":1},{"ts":1791164880000,"open":"2726.05","high":"2726.73","low":"2723.11","close":"2723.2","volume":"11208.58","vol_ccy":"1120.858","vol_ccy_quote":"3054571.47407","confirm":1},{"ts":1791165060000,"open":"2723.21","high":"2723.89","low":"2722.44","close":"2722.8","volume":"21801.89","vol_ccy":"2180.189","vol_ccy_quote":"5936729.90784","confirm":1},{"ts":1791165240000,"open":"2722.8","high":"2723.33","low":"2722","close":"2722.66","volume":"15675.71","vol_ccy":"1567.571","vol_ccy_quote":"4267612.23934","confirm":1},{"ts":1791165420000,"open":"2722.66","high":"2724.74","low":"2722.44","close":"2724.15","volume":"42059.09","vol_ccy":"4205.909","vol_ccy_quote":"11455904.05288","confirm":1},{"ts":1791165600000,"open":"2724.15","high":"2726.73","low":"2723.86","close":"2725.6","volume":"60886.58","vol_ccy":"6088.658","vol_ccy_quote":"16594087.08903","confirm":1},{"ts":1791165780000,"open":"2725.6","high":"2728.99","low":"2725.26","close":"2728.98","volume":"31488.48","vol_ccy":"3148.848","vol_ccy_quote":"8587930.35855","confirm":1},{"ts":1791165960000,"open":"2728.99","high":"2729.7","low":"2727.57","close":"2729.01","volume":"22943.4","vol_ccy":"2294.34","vol_ccy_quote":"6261303.97947","confirm":1},{"ts":1791166140000,"open":"2729.01","high":"2730","low":"2728.57","close":"2728.61","volume":"19606.13","vol_ccy":"1960.613","vol_ccy_quote":"5351604.43656","confirm":1},{"ts":1791166320000,"open":"2728.6","high":"2733.33","low":"2727.72","close":"2730.89","volume":"65932.43","vol_ccy":"6593.243","vol_ccy_quote":"18006051.26341","confirm":1},{"ts":1791166500000,"open":"2730.9","high":"2734.44","low":"2730.41","close":"2731.7","volume":"79597.67","vol_ccy":"7959.767","vol_ccy_quote":"21752809.91838","confirm":1},{"ts":1791166680000,"open":"2731.7","high":"2734.99","low":"2730.5","close":"2733.01","volume":"65567.05","vol_ccy":"6556.705","vol_ccy_quote":"17917387.23627","confirm":1},{"ts":1791166860000,"open":"2733.01","high":"2733.84","low":"2729.38","close":"2732.65","volume":"44016.66","vol_ccy":"4401.666","vol_ccy_quote":"12025349.39806","confirm":1},{"ts":1791167040000,"open":"2732.64","high":"2734.33","low":"2732.27","close":"2733.44","volume":"37211.85","vol_ccy":"3721.185","vol_ccy_quote":"10171836.71407","confirm":1},{"ts":1791167220000,"open":"2733.44","high":"2734.99","low":"2732.26","close":"2732.5","volume":"38800.64","vol_ccy":"3880.064","vol_ccy_quote":"10608075.04158","confirm":1},{"ts":1791167400000,"open":"2732.5","high":"2732.76","low":"2727.47","close":"2727.99","volume":"56029.98","vol_ccy":"5602.998","vol_ccy_quote":"15292868.03389","confirm":1},{"ts":1791167580000,"open":"2727.98","high":"2733.85","low":"2727.2","close":"2732.88","volume":"59709.78","vol_ccy":"5970.978","vol_ccy_quote":"16299290.67465","confirm":1},{"ts":1791167760000,"open":"2732.88","high":"2735.89","low":"2730.57","close":"2733.46","volume":"45053.15","vol_ccy":"4505.315","vol_ccy_quote":"12318298.87378","confirm":1},{"ts":1791167940000,"open":"2733.46","high":"2736.62","low":"2733.46","close":"2735.77","volume":"48008.29","vol_ccy":"4800.829","vol_ccy_quote":"13132857.11998","confirm":1},{"ts":1791168120000,"open":"2735.78","high":"2736.84","low":"2733.36","close":"2734.32","volume":"29536.64","vol_ccy":"2953.664","vol_ccy_quote":"8078513.0089","confirm":1},{"ts":1791168300000,"open":"2734.33","high":"2735.19","low":"2732.6","close":"2732.78","volume":"16860.69","vol_ccy":"1686.069","vol_ccy_quote":"4609373.14704","confirm":1},{"ts":1791168480000,"open":"2732.78","high":"2732.78","low":"2730.52","close":"2730.69","volume":"17479.33","vol_ccy":"1747.933","vol_ccy_quote":"4774176.9909","confirm":1},{"ts":1791168660000,"open":"2730.7","high":"2733.01","low":"2730.52","close":"2732.31","volume":"13780.93","vol_ccy":"1378.093","vol_ccy_quote":"3764055.54561","confirm":1},{"ts":1791168840000,"open":"2732.31","high":"2732.71","low":"2731.07","close":"2731.99","volume":"9241","vol_ccy":"924.1","vol_ccy_quote":"2524747.89243","confirm":1},{"ts":1791169020000,"open":"2731.98","high":"2731.98","low":"2729.01","close":"2729.96","volume":"16428.97","vol_ccy":"1642.897","vol_ccy_quote":"4485602.48068","confirm":1},{"ts":1791169200000,"open":"2729.96","high":"2729.97","low":"2728.74","close":"2728.79","volume":"26406.11","vol_ccy":"2640.611","vol_ccy_quote":"7206648.04411","confirm":1},{"ts":1791169380000,"open":"2728.8","high":"2729.11","low":"2727.6","close":"2727.74","volume":"25415.61","vol_ccy":"2541.561","vol_ccy_quote":"6934184.73291","confirm":1},{"ts":1791169560000,"open":"2727.74","high":"2727.96","low":"2726.82","close":"2726.88","volume":"21411.85","vol_ccy":"2141.185","vol_ccy_quote":"5839547.89949","confirm":1},{"ts":1791169740000,"open":"2726.88","high":"2728.52","low":"2726","close":"2727.97","volume":"30079.97","vol_ccy":"3007.997","vol_ccy_quote":"8203487.09948","confirm":1},{"ts":1791169920000,"open":"2727.96","high":"2728.69","low":"2726.19","close":"2728.28","volume":"29484.6","vol_ccy":"2948.46","vol_ccy_quote":"8042637.79591","confirm":1},{"ts":1791170100000,"open":"2728.28","high":"2728.8","low":"2723.5","close":"2724.13","volume":"72809.79","vol_ccy":"7280.979","vol_ccy_quote":"19849521.45743","confirm":1},{"ts":1791170280000,"open":"2724.13","high":"2724.73","low":"2722.15","close":"2722.18","volume":"38130.19","vol_ccy":"3813.019","vol_ccy_quote":"10385234.70357","confirm":1},{"ts":1791170460000,"open":"2722.18","high":"2723.17","low":"2718.06","close":"2723.08","volume":"153266.84","vol_ccy":"15326.684","vol_ccy_quote":"41691360.62303","confirm":1},{"ts":1791170640000,"open":"2723.09","high":"2726.42","low":"2722.63","close":"2726.41","volume":"35171.82","vol_ccy":"3517.182","vol_ccy_quote":"9584098.63991","confirm":1},{"ts":1791170820000,"open":"2726.41","high":"2727.08","low":"2725.63","close":"2726.65","volume":"19790.32","vol_ccy":"1979.032","vol_ccy_quote":"5396060.25832","confirm":1},{"ts":1791171000000,"open":"2726.64","high":"2727.38","low":"2726.23","close":"2726.29","volume":"15415.57","vol_ccy":"1541.557","vol_ccy_quote":"4203321.65341","confirm":1},{"ts":1791171180000,"open":"2726.29","high":"2726.52","low":"2724.18","close":"2724.18","volume":"27438.14","vol_ccy":"2743.814","vol_ccy_quote":"7477564.08953","confirm":1},{"ts":1791171360000,"open":"2724.18","high":"2724.18","low":"2720.83","close":"2723.66","volume":"28131.32","vol_ccy":"2813.132","vol_ccy_quote":"7658893.95752","confirm":1},{"ts":1791171540000,"open":"2723.66","high":"2725","low":"2722","close":"2722.67","volume":"17097.27","vol_ccy":"1709.727","vol_ccy_quote":"4656591.10623","confirm":1},{"ts":1791171720000,"open":"2722.66","high":"2723.22","low":"2720.79","close":"2721.1","volume":"18462.69","vol_ccy":"1846.269","vol_ccy_quote":"5025355.14387","confirm":1},{"ts":1791171900000,"open":"2721.1","high":"2722.85","low":"2721.1","close":"2721.85","volume":"18574.27","vol_ccy":"1857.427","vol_ccy_quote":"5055682.76743","confirm":1},{"ts":1791172080000,"open":"2721.86","high":"2723.19","low":"2720.67","close":"2720.67","volume":"17405.33","vol_ccy":"1740.533","vol_ccy_quote":"4737968.77397","confirm":1},{"ts":1791172260000,"open":"2720.67","high":"2720.75","low":"2717.79","close":"2719.16","volume":"57238.78","vol_ccy":"5723.878","vol_ccy_quote":"15564996.1423","confirm":1},{"ts":1791172440000,"open":"2719.15","high":"2719.79","low":"2718.6","close":"2718.61","volume":"23751.85","vol_ccy":"2375.185","vol_ccy_quote":"6458310.90757","confirm":1},{"ts":1791172620000,"open":"2718.61","high":"2719.14","low":"2711.98","close":"2715","volume":"230448.19","vol_ccy":"23044.819","vol_ccy_quote":"62571374.66698","confirm":1},{"ts":1791172800000,"open":"2715.01","high":"2716.93","low":"2713.16","close":"2714.1","volume":"68510.96","vol_ccy":"6851.096","vol_ccy_quote":"18601645.92242","confirm":1},{"ts":1791172980000,"open":"2714.09","high":"2714.69","low":"2712","close":"2713.16","volume":"40595.26","vol_ccy":"4059.526","vol_ccy_quote":"11015360.98697","confirm":1},{"ts":1791173160000,"open":"2713.15","high":"2716.15","low":"2711.14","close":"2713.43","volume":"50188.22","vol_ccy":"5018.822","vol_ccy_quote":"13618403.7597","confirm":1},{"ts":1791173340000,"open":"2713.44","high":"2713.86","low":"2710.55","close":"2712.57","volume":"52072.55","vol_ccy":"5207.255","vol_ccy_quote":"14123016.33739","confirm":1},{"ts":1791173520000,"open":"2712.57","high":"2713.07","low":"2710.89","close":"2711.87","volume":"32493.84","vol_ccy":"3249.384","vol_ccy_quote":"8812842.24629","confirm":1},{"ts":1791173700000,"open":"2711.88","high":"2711.88","low":"2705.02","close":"2706.63","volume":"273875.92","vol_ccy":"27387.592","vol_ccy_quote":"74173139.16342","confirm":1},{"ts":1791173880000,"open":"2706.63","high":"2707.99","low":"2703.08","close":"2706.47","volume":"167794.15","vol_ccy":"16779.415","vol_ccy_quote":"45398735.70189","confirm":1},{"ts":1791174060000,"open":"2706.47","high":"2710.55","low":"2703.59","close":"2710.36","volume":"115166.59","vol_ccy":"11516.659","vol_ccy_quote":"31177177.6051","confirm":1},{"ts":1791174240000,"open":"2710.35","high":"2714.67","low":"2709.38","close":"2710.83","volume":"104301.78","vol_ccy":"10430.178","vol_ccy_quote":"28285227.87447","confirm":1},{"ts":1791174420000,"open":"2710.82","high":"2710.82","low":"2707.3","close":"2707.92","volume":"41075.6","vol_ccy":"4107.56","vol_ccy_quote":"11127488.48955","confirm":1},{"ts":1791174600000,"open":"2707.92","high":"2708.07","low":"2696.08","close":"2698.94","volume":"291235.37","vol_ccy":"29123.537","vol_ccy_quote":"78669375.5024","confirm":1},{"ts":1791174780000,"open":"2698.95","high":"2702.71","low":"2697","close":"2698.55","volume":"119613.69","vol_ccy":"11961.369","vol_ccy_quote":"32301993.11272","confirm":1},{"ts":1791174960000,"open":"2698.54","high":"2701.96","low":"2698.5","close":"2699.82","volume":"107448.61","vol_ccy":"10744.861","vol_ccy_quote":"29014348.46896","confirm":1},{"ts":1791175140000,"open":"2699.81","high":"2701.88","low":"2698.9","close":"2701.87","volume":"67660.42","vol_ccy":"6766.042","vol_ccy_quote":"18267027.83263","confirm":1},{"ts":1791175320000,"open":"2701.88","high":"2701.96","low":"2701","close":"2701.9","volume":"35871","vol_ccy":"3587.1","vol_ccy_quote":"9691012.50228","confirm":1},{"ts":1791175500000,"open":"2701.89","high":"2704.99","low":"2701.36","close":"2704.85","volume":"142708.25","vol_ccy":"14270.825","vol_ccy_quote":"38580866.55069","confirm":1},{"ts":1791175680000,"open":"2704.85","high":"2706.24","low":"2702.13","close":"2702.14","volume":"127811.39","vol_ccy":"12781.139","vol_ccy_quote":"34573251.29863","confirm":1},{"ts":1791175860000,"open":"2702.13","high":"2703.23","low":"2700.68","close":"2700.96","volume":"47251.28","vol_ccy":"4725.128","vol_ccy_quote":"12766440.19285","confirm":1},{"ts":1791176040000,"open":"2700.96","high":"2702.98","low":"2700.38","close":"2702.47","volume":"98871.94","vol_ccy":"9887.194","vol_ccy_quote":"26713726.08036","confirm":1},{"ts":1791176220000,"open":"2702.46","high":"2702.89","low":"2701.04","close":"2701.32","volume":"21809.19","vol_ccy":"2180.919","vol_ccy_quote":"5893295.1657","confirm":1},{"ts":1791176400000,"open":"2701.32","high":"2701.96","low":"2698.55","close":"2698.74","volume":"53360.54","vol_ccy":"5336.054","vol_ccy_quote":"14408862.24225","confirm":1},{"ts":1791176580000,"open":"2698.75","high":"2702.1","low":"2696.47","close":"2701.64","volume":"89057.01","vol_ccy":"8905.701","vol_ccy_quote":"24034691.45716","confirm":1},{"ts":1791176760000,"open":"2701.64","high":"2702.11","low":"2699.35","close":"2700.55","volume":"40356.53","vol_ccy":"4035.653","vol_ccy_quote":"10899865.54371","confirm":1},{"ts":1791176940000,"open":"2700.55","high":"2701.35","low":"2699.52","close":"2699.52","volume":"27961.38","vol_ccy":"2796.138","vol_ccy_quote":"7550531.12264","confirm":1},{"ts":1791177120000,"open":"2699.53","high":"2701.09","low":"2699.23","close":"2699.24","volume":"16525.13","vol_ccy":"1652.513","vol_ccy_quote":"4462208.99316","confirm":1},{"ts":1791177300000,"open":"2699.23","high":"2699.34","low":"2697.22","close":"2697.22","volume":"30030.76","vol_ccy":"3003.076","vol_ccy_quote":"8104296.90008","confirm":1},{"ts":1791177480000,"open":"2697.23","high":"2698.99","low":"2695.29","close":"2697.57","volume":"50764.49","vol_ccy":"5076.449","vol_ccy_quote":"13691048.15467","confirm":1},{"ts":1791177660000,"open":"2697.56","high":"2698.59","low":"2695.28","close":"2695.28","volume":"24713.8","vol_ccy":"2471.38","vol_ccy_quote":"6664530.82641","confirm":1},{"ts":1791177840000,"open":"2695.28","high":"2696.51","low":"2693.3","close":"2696","volume":"93858.05","vol_ccy":"9385.805","vol_ccy_quote":"25291560.98097","confirm":1},{"ts":1791178020000,"open":"2696","high":"2696.75","low":"2695.67","close":"2696.01","volume":"21457.1","vol_ccy":"2145.71","vol_ccy_quote":"5785188.67828","confirm":1},{"ts":1791178200000,"open":"2696","high":"2696","low":"2693.06","close":"2695.53","volume":"86161.63","vol_ccy":"8616.163","vol_ccy_quote":"23211487.55461","confirm":1},{"ts":1791178380000,"open":"2695.54","high":"2699.32","low":"2695.53","close":"2699.32","volume":"64167.04","vol_ccy":"6416.704","vol_ccy_quote":"17311412.69464","confirm":1},{"ts":1791178560000,"open":"2699.32","high":"2703.63","low":"2699.19","close":"2703.63","volume":"81771.88","vol_ccy":"8177.188","vol_ccy_quote":"22090872.70016","confirm":1},{"ts":1791178740000,"open":"2703.63","high":"2703.87","low":"2700.28","close":"2701.67","volume":"39432.05","vol_ccy":"3943.205","vol_ccy_quote":"10654608.66281","confirm":1},{"ts":1791178920000,"open":"2701.67","high":"2706","low":"2699.47","close":"2704.85","volume":"100499.3","vol_ccy":"10049.93","vol_ccy_quote":"27168492.23117","confirm":1},{"ts":1791179100000,"open":"2704.86","high":"2705.41","low":"2702.23","close":"2702.62","volume":"37924.37","vol_ccy":"3792.437","vol_ccy_quote":"10255909.21677","confirm":1},{"ts":1791179280000,"open":"2702.62","high":"2704.15","low":"2701.84","close":"2703.49","volume":"19556.3","vol_ccy":"1955.63","vol_ccy_quote":"5285721.89251","confirm":1},{"ts":1791179460000,"open":"2703.48","high":"2704.31","low":"2702.73","close":"2703.68","volume":"13452.05","vol_ccy":"1345.205","vol_ccy_quote":"3636723.86274","confirm":1},{"ts":1791179640000,"open":"2703.68","high":"2704.47","low":"2703.29","close":"2704.26","volume":"28653.44","vol_ccy":"2865.344","vol_ccy_quote":"7747400.76271","confirm":1},{"ts":1791179820000,"open":"2704.26","high":"2705.13","low":"2704.26","close":"2705.12","volume":"11991.73","vol_ccy":"1199.173","vol_ccy_quote":"3243578.60614","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2709.38","low":"2704.94","close":"2708.13","volume":"71688.98","vol_ccy":"7168.898","vol_ccy_quote":"19411907.5792","confirm":1},{"ts":1791180180000,"open":"2708.13","high":"2710.2","low":"2707.05","close":"2707.05","volume":"54532.06","vol_ccy":"5453.206","vol_ccy_quote":"14774788.84255","confirm":1},{"ts":1791180360000,"open":"2707.05","high":"2708.51","low":"2706.57","close":"2707.53","volume":"26568.38","vol_ccy":"2656.838","vol_ccy_quote":"7193449.52364","confirm":1},{"ts":1791180540000,"open":"2707.54","high":"2709.09","low":"2706.42","close":"2708.99","volume":"22029.84","vol_ccy":"2202.984","vol_ccy_quote":"5965499.12707","confirm":1},{"ts":1791180720000,"open":"2709","high":"2711.37","low":"2708.99","close":"2710.99","volume":"41661.16","vol_ccy":"4166.116","vol_ccy_quote":"11291449.97463","confirm":1},{"ts":1791180900000,"open":"2710.99","high":"2717","low":"2710.9","close":"2714.73","volume":"236396","vol_ccy":"23639.6","vol_ccy_quote":"64159566.98532","confirm":1},{"ts":1791181080000,"open":"2714.73","high":"2716.77","low":"2712.62","close":"2712.62","volume":"57483.15","vol_ccy":"5748.315","vol_ccy_quote":"15605499.88698","confirm":1},{"ts":1791181260000,"open":"2712.62","high":"2713.24","low":"2709.8","close":"2710.44","volume":"54459.87","vol_ccy":"5445.987","vol_ccy_quote":"14764135.86609","confirm":1},{"ts":1791181440000,"open":"2710.45","high":"2713","low":"2710.44","close":"2712.02","volume":"20084.26","vol_ccy":"2008.426","vol_ccy_quote":"5447121.48676","confirm":1},{"ts":1791181620000,"open":"2712.02","high":"2712.7","low":"2710.81","close":"2710.81","volume":"12020","vol_ccy":"1202","vol_ccy_quote":"3259744.93131","confirm":1},{"ts":1791181800000,"open":"2710.82","high":"2713.44","low":"2710.35","close":"2712.26","volume":"14661.17","vol_ccy":"1466.117","vol_ccy_quote":"3975796.40421","confirm":1},{"ts":1791181980000,"open":"2712.26","high":"2712.27","low":"2710.4","close":"2710.83","volume":"16992.9","vol_ccy":"1699.29","vol_ccy_quote":"4606914.08873","confirm":1},{"ts":1791182160000,"open":"2710.83","high":"2712.57","low":"2710.64","close":"2712.29","volume":"18849.13","vol_ccy":"1884.913","vol_ccy_quote":"5111553.67285","confirm":1},{"ts":1791182340000,"open":"2712.29","high":"2712.32","low":"2710.67","close":"2711.7","volume":"11923.88","vol_ccy":"1192.388","vol_ccy_quote":"3232878.74353","confirm":1},{"ts":1791182520000,"open":"2711.69","high":"2711.73","low":"2710.01","close":"2710.41","volume":"9217.84","vol_ccy":"921.784","vol_ccy_quote":"2498797.97806","confirm":1},{"ts":1791182700000,"open":"2710.42","high":"2719.11","low":"2709.99","close":"2718.47","volume":"92322.79","vol_ccy":"9232.279","vol_ccy_quote":"25078509.7252","confirm":1},{"ts":1791182880000,"open":"2718.46","high":"2719.18","low":"2716.23","close":"2716.23","volume":"47984.56","vol_ccy":"4798.456","vol_ccy_quote":"13042681.14985","confirm":1},{"ts":1791183060000,"open":"2716.24","high":"2726.15","low":"2715.53","close":"2725.37","volume":"172125.62","vol_ccy":"17212.562","vol_ccy_quote":"46857425.6877","confirm":1},{"ts":1791183240000,"open":"2725.37","high":"2728","low":"2722.16","close":"2722.17","volume":"138747.56","vol_ccy":"13874.756","vol_ccy_quote":"37807995.01531","confirm":1},{"ts":1791183420000,"open":"2722.16","high":"2724.75","low":"2721.72","close":"2724.43","volume":"42407.32","vol_ccy":"4240.732","vol_ccy_quote":"11544604.31016","confirm":1},{"ts":1791183600000,"open":"2724.43","high":"2725.8","low":"2722.27","close":"2725.49","volume":"57297.51","vol_ccy":"5729.751","vol_ccy_quote":"15607663.79838","confirm":1},{"ts":1791183780000,"open":"2725.48","high":"2728","low":"2725.48","close":"2728","volume":"70253.01","vol_ccy":"7025.301","vol_ccy_quote":"19156505.97913","confirm":1},{"ts":1791183960000,"open":"2728","high":"2729.74","low":"2725.35","close":"2728.52","volume":"81707.29","vol_ccy":"8170.729","vol_ccy_quote":"22287468.11146","confirm":1},{"ts":1791184140000,"open":"2728.52","high":"2730","low":"2724.18","close":"2724.18","volume":"94075.5","vol_ccy":"9407.55","vol_ccy_quote":"25659105.07851","confirm":1},{"ts":1791184320000,"open":"2724.19","high":"2727.35","low":"2724.18","close":"2726.8","volume":"45494.7","vol_ccy":"4549.47","vol_ccy_quote":"12401746.8661","confirm":1},{"ts":1791184500000,"open":"2726.79","high":"2728.33","low":"2723.79","close":"2725.63","volume":"41965.19","vol_ccy":"4196.519","vol_ccy_quote":"11438339.9306","confirm":1},{"ts":1791184680000,"open":"2725.63","high":"2725.64","low":"2720.8","close":"2721.13","volume":"53455.41","vol_ccy":"5345.541","vol_ccy_quote":"14551303.26468","confirm":1},{"ts":1791184860000,"open":"2721.14","high":"2722.14","low":"2718.8","close":"2719.3","volume":"42417.25","vol_ccy":"4241.725","vol_ccy_quote":"11539237.74168","confirm":1},{"ts":1791185040000,"open":"2719.3","high":"2721.93","low":"2719.24","close":"2721.34","volume":"37041.09","vol_ccy":"3704.109","vol_ccy_quote":"10077023.06206","confirm":1},{"ts":1791185220000,"open":"2721.34","high":"2722.77","low":"2721.01","close":"2722.76","volume":"12902.43","vol_ccy":"1290.243","vol_ccy_quote":"3511749.96615","confirm":1},{"ts":1791185400000,"open":"2722.77","high":"2723.89","low":"2722","close":"2723.38","volume":"26234.47","vol_ccy":"2623.447","vol_ccy_quote":"7143251.38901","confirm":1},{"ts":1791185580000,"open":"2723.39","high":"2723.74","low":"2720.22","close":"2721.86","volume":"20747.02","vol_ccy":"2074.702","vol_ccy_quote":"5647836.9752","confirm":1},{"ts":1791185760000,"open":"2721.85","high":"2722.03","low":"2720.8","close":"2721.97","volume":"17352.11","vol_ccy":"1735.211","vol_ccy_quote":"4722457.19932","confirm":1},{"ts":1791185940000,"open":"2721.97","high":"2724.69","low":"2721.56","close":"2724.46","volume":"20408","vol_ccy":"2040.8","vol_ccy_quote":"5558849.20653","confirm":1},{"ts":1791186120000,"open":"2724.46","high":"2727","low":"2724.46","close":"2726.5","volume":"32592.29","vol_ccy":"3259.229","vol_ccy_quote":"8884497.14365","confirm":1},{"ts":1791186300000,"open":"2726.5","high":"2727.86","low":"2724.09","close":"2724.39","volume":"40638.51","vol_ccy":"4063.851","vol_ccy_quote":"11077420.07275","confirm":1},{"ts":1791186480000,"open":"2724.4","high":"2724.4","low":"2720.67","close":"2722.01","volume":"50375.53","vol_ccy":"5037.553","vol_ccy_quote":"13713218.48621","confirm":1},{"ts":1791186660000,"open":"2722.01","high":"2727.07","low":"2722.01","close":"2726.72","volume":"76285.97","vol_ccy":"7628.597","vol_ccy_quote":"20784389.45133","confirm":1},{"ts":1791186840000,"open":"2726.72","high":"2726.73","low":"2722.56","close":"2722.83","volume":"49218.75","vol_ccy":"4921.875","vol_ccy_quote":"13410935.76197","confirm":1},{"ts":1791187020000,"open":"2722.83","high":"2725.23","low":"2721","close":"2724.96","volume":"33724.91","vol_ccy":"3372.491","vol_ccy_quote":"9183384.05391","confirm":1},{"ts":1791187200000,"open":"2724.96","high":"2725.26","low":"2722.32","close":"2723.3","volume":"26775.53","vol_ccy":"2677.553","vol_ccy_quote":"7292205.95262","confirm":1},{"ts":1791187380000,"open":"2723.31","high":"2727.37","low":"2723.13","close":"2727.36","volume":"30437.36","vol_ccy":"3043.736","vol_ccy_quote":"8296745.21853","confirm":1},{"ts":1791187560000,"open":"2727.36","high":"2730.97","low":"2727.36","close":"2729.99","volume":"106554.31","vol_ccy":"10655.431","vol_ccy_quote":"29083799.79633","confirm":1},{"ts":1791187740000,"open":"2730","high":"2733.96","low":"2729.99","close":"2731.61","volume":"120764.11","vol_ccy":"12076.411","vol_ccy_quote":"32993478.3527","confirm":1},{"ts":1791187920000,"open":"2731.6","high":"2731.61","low":"2729.6","close":"2730.75","volume":"32754.19","vol_ccy":"3275.419","vol_ccy_quote":"8943767.9019","confirm":1},{"ts":1791188100000,"open":"2730.74","high":"2730.74","low":"2728.05","close":"2728.77","volume":"36816","vol_ccy":"3681.6","vol_ccy_quote":"10047022.79834","confirm":1},{"ts":1791188280000,"open":"2728.78","high":"2728.78","low":"2723.71","close":"2724.75","volume":"74137.73","vol_ccy":"7413.773","vol_ccy_quote":"20204643.12041","confirm":1},{"ts":1791188460000,"open":"2724.75","high":"2729.66","low":"2724.26","close":"2727.35","volume":"36570.68","vol_ccy":"3657.068","vol_ccy_quote":"9971374.342","confirm":1},{"ts":1791188640000,"open":"2727.35","high":"2727.37","low":"2723.89","close":"2725.99","volume":"19780.37","vol_ccy":"1978.037","vol_ccy_quote":"5390552.9477","confirm":1},{"ts":1791188820000,"open":"2725.98","high":"2727.08","low":"2725.5","close":"2725.95","volume":"20284.66","vol_ccy":"2028.466","vol_ccy_quote":"5529951.16851","confirm":1},{"ts":1791189000000,"open":"2725.95","high":"2727.27","low":"2724.7","close":"2725.33","volume":"20631.5","vol_ccy":"2063.15","vol_ccy_quote":"5624612.22691","confirm":1},{"ts":1791189180000,"open":"2725.34","high":"2726.43","low":"2721.35","close":"2724.08","volume":"32066.12","vol_ccy":"3206.612","vol_ccy_quote":"8733186.3343","confirm":1},{"ts":1791189360000,"open":"2724.09","high":"2724.19","low":"2719.36","close":"2722.23","volume":"85963.99","vol_ccy":"8596.399","vol_ccy_quote":"23390030.69563","confirm":1},{"ts":1791189540000,"open":"2722.23","high":"2722.71","low":"2721","close":"2721.64","volume":"18337.35","vol_ccy":"1833.735","vol_ccy_quote":"4991212.58283","confirm":1},{"ts":1791189720000,"open":"2721.64","high":"2723.32","low":"2720.67","close":"2721.53","volume":"27959.41","vol_ccy":"2795.941","vol_ccy_quote":"7609268.48989","confirm":1},{"ts":1791189900000,"open":"2721.53","high":"2721.53","low":"2711.64","close":"2714.13","volume":"177674.5","vol_ccy":"17767.45","vol_ccy_quote":"48245679.57381","confirm":1},{"ts":1791190080000,"open":"2714.14","high":"2719.62","low":"2712.58","close":"2718","volume":"71440.79","vol_ccy":"7144.079","vol_ccy_quote":"19407907.36018","confirm":1},{"ts":1791190260000,"open":"2717.99","high":"2720.76","low":"2717.99","close":"2718.66","volume":"36409.05","vol_ccy":"3640.905","vol_ccy_quote":"9902211.94888","confirm":1},{"ts":1791190440000,"open":"2718.65","high":"2719.22","low":"2717.5","close":"2718.08","volume":"11111.51","vol_ccy":"1111.151","vol_ccy_quote":"3020591.55576","confirm":1},{"ts":1791190620000,"open":"2718.07","high":"2720.2","low":"2718.07","close":"2719.92","volume":"13520.06","vol_ccy":"1352.006","vol_ccy_quote":"3676412.55801","confirm":1},{"ts":1791190800000,"open":"2719.92","high":"2720.69","low":"2718.7","close":"2720.69","volume":"21001.9","vol_ccy":"2100.19","vol_ccy_quote":"5712061.88981","confirm":1},{"ts":1791190980000,"open":"2720.68","high":"2721.06","low":"2719.25","close":"2720.86","volume":"16074.57","vol_ccy":"1607.457","vol_ccy_quote":"4372942.54071","confirm":1},{"ts":1791191160000,"open":"2720.86","high":"2721","low":"2718.95","close":"2720.7","volume":"14560.54","vol_ccy":"1456.054","vol_ccy_quote":"3960757.60188","confirm":1},{"ts":1791191340000,"open":"2720.69","high":"2720.69","low":"2717.97","close":"2717.99","volume":"17927.45","vol_ccy":"1792.745","vol_ccy_quote":"4874462.28365","confirm":1},{"ts":1791191520000,"open":"2717.99","high":"2718.56","low":"2715.89","close":"2718","volume":"28233.84","vol_ccy":"2823.384","vol_ccy_quote":"7671886.1175","confirm":1},{"ts":1791191700000,"open":"2718","high":"2718.66","low":"2716.86","close":"2718.01","volume":"33199.62","vol_ccy":"3319.962","vol_ccy_quote":"9022945.99904","confirm":1},{"ts":1791191880000,"open":"2718.01","high":"2719.63","low":"2716.01","close":"2718.4","volume":"36366.91","vol_ccy":"3636.691","vol_ccy_quote":"9884839.08153","confirm":1},{"ts":1791192060000,"open":"2718.4","high":"2719.99","low":"2718.37","close":"2719.67","volume":"13969.24","vol_ccy":"1396.924","vol_ccy_quote":"3798767.30023","confirm":1},{"ts":1791192240000,"open":"2719.68","high":"2720.22","low":"2717.52","close":"2717.53","volume":"17899.87","vol_ccy":"1789.987","vol_ccy_quote":"4866893.04961","confirm":1},{"ts":1791192420000,"open":"2717.53","high":"2718.49","low":"2716.91","close":"2716.91","volume":"12259.66","vol_ccy":"1225.966","vol_ccy_quote":"3331935.82762","confirm":1},{"ts":1791192600000,"open":"2716.91","high":"2718.66","low":"2716.54","close":"2717.01","volume":"12143.8","vol_ccy":"1214.38","vol_ccy_quote":"3300357.78988","confirm":1},{"ts":1791192780000,"open":"2717.01","high":"2717.27","low":"2715.66","close":"2715.88","volume":"15567.9","vol_ccy":"1556.79","vol_ccy_quote":"4228259.49756","confirm":1},{"ts":1791192960000,"open":"2715.89","high":"2719.76","low":"2715.88","close":"2719.76","volume":"14299.92","vol_ccy":"1429.992","vol_ccy_quote":"3885991.17325","confirm":1},{"ts":1791193140000,"open":"2719.76","high":"2720.04","low":"2717.56","close":"2718.37","volume":"15562.95","vol_ccy":"1556.295","vol_ccy_quote":"4231207.57375","confirm":1},{"ts":1791193320000,"open":"2718.36","high":"2718.37","low":"2716","close":"2717.59","volume":"14121.54","vol_ccy":"1412.154","vol_ccy_quote":"3836938.42332","confirm":1},{"ts":1791193500000,"open":"2717.6","high":"2717.72","low":"2715.3","close":"2716.69","volume":"10735.34","vol_ccy":"1073.534","vol_ccy_quote":"2916425.77288","confirm":1},{"ts":1791193680000,"open":"2716.69","high":"2718.73","low":"2716.19","close":"2718.73","volume":"9221.53","vol_ccy":"922.153","vol_ccy_quote":"2505942.67708","confirm":1},{"ts":1791193860000,"open":"2718.73","high":"2719.79","low":"2718.08","close":"2718.09","volume":"13759.9","vol_ccy":"1375.99","vol_ccy_quote":"3741413.88462","confirm":1},{"ts":1791194040000,"open":"2718.09","high":"2718.1","low":"2715.44","close":"2716.27","volume":"15516.76","vol_ccy":"1551.676","vol_ccy_quote":"4215692.08271","confirm":1},{"ts":1791194220000,"open":"2716.26","high":"2716.83","low":"2716.08","close":"2716.44","volume":"18782.53","vol_ccy":"1878.253","vol_ccy_quote":"5101902.82561","confirm":1},{"ts":1791194400000,"open":"2716.43","high":"2718","low":"2715.29","close":"2717.21","volume":"17299.92","vol_ccy":"1729.992","vol_ccy_quote":"4699751.16667","confirm":1},{"ts":1791194580000,"open":"2717.21","high":"2718.39","low":"2716.83","close":"2717.4","volume":"27705.19","vol_ccy":"2770.519","vol_ccy_quote":"7529690.48532","confirm":1},{"ts":1791194760000,"open":"2717.39","high":"2720.27","low":"2717.21","close":"2718.67","volume":"19717.67","vol_ccy":"1971.767","vol_ccy_quote":"5361489.34871","confirm":1},{"ts":1791194940000,"open":"2718.67","high":"2718.67","low":"2715.52","close":"2716.48","volume":"18590.49","vol_ccy":"1859.049","vol_ccy_quote":"5051218.99837","confirm":1},{"ts":1791195120000,"open":"2716.48","high":"2716.49","low":"2714.06","close":"2716.28","volume":"22084.17","vol_ccy":"2208.417","vol_ccy_quote":"5996594.03982","confirm":1},{"ts":1791195300000,"open":"2716.29","high":"2717","low":"2716.09","close":"2716.85","volume":"9137.53","vol_ccy":"913.753","vol_ccy_quote":"2482413.54087","confirm":1},{"ts":1791195480000,"open":"2716.84","high":"2717.81","low":"2716.7","close":"2717.72","volume":"11679.65","vol_ccy":"1167.965","vol_ccy_quote":"3173732.93915","confirm":1},{"ts":1791195660000,"open":"2717.71","high":"2717.71","low":"2715.92","close":"2716.86","volume":"20540.46","vol_ccy":"2054.046","vol_ccy_quote":"5580841.08293","confirm":1},{"ts":1791195840000,"open":"2716.86","high":"2719.97","low":"2716.86","close":"2719.97","volume":"20438.13","vol_ccy":"2043.813","vol_ccy_quote":"5556379.4826","confirm":1},{"ts":1791196020000,"open":"2719.96","high":"2719.96","low":"2717","close":"2717.01","volume":"13615.83","vol_ccy":"1361.583","vol_ccy_quote":"3702066.81808","confirm":1},{"ts":1791196200000,"open":"2717","high":"2717.48","low":"2714.5","close":"2715.03","volume":"30800.07","vol_ccy":"3080.007","vol_ccy_quote":"8365686.74097","confirm":1},{"ts":1791196380000,"open":"2715.04","high":"2716.54","low":"2712.46","close":"2714.6","volume":"67110.38","vol_ccy":"6711.038","vol_ccy_quote":"18215767.70884","confirm":1},{"ts":1791196560000,"open":"2714.6","high":"2714.6","low":"2710.5","close":"2711.99","volume":"51113.66","vol_ccy":"5111.366","vol_ccy_quote":"13863689.31759","confirm":1},{"ts":1791196740000,"open":"2712","high":"2713.44","low":"2711.92","close":"2712.3","volume":"22708.32","vol_ccy":"2270.832","vol_ccy_quote":"6160124.82051","confirm":1},{"ts":1791196920000,"open":"2712.29","high":"2714.18","low":"2712.29","close":"2713.29","volume":"17336.31","vol_ccy":"1733.631","vol_ccy_quote":"4704500.37847","confirm":1},{"ts":1791197100000,"open":"2713.29","high":"2715.75","low":"2712.86","close":"2715.46","volume":"21302.16","vol_ccy":"2130.216","vol_ccy_quote":"5782357.40629","confirm":1},{"ts":1791197280000,"open":"2715.47","high":"2716.63","low":"2715.47","close":"2715.49","volume":"14843.15","vol_ccy":"1484.315","vol_ccy_quote":"4031559.74126","confirm":1},{"ts":1791197460000,"open":"2715.5","high":"2715.5","low":"2714.7","close":"2715.13","volume":"9645.15","vol_ccy":"964.515","vol_ccy_quote":"2618672.48684","confirm":1},{"ts":1791197640000,"open":"2715.13","high":"2719.43","low":"2715.13","close":"2716.92","volume":"27767.35","vol_ccy":"2776.735","vol_ccy_quote":"7545709.57375","confirm":1},{"ts":1791197820000,"open":"2716.92","high":"2717.5","low":"2715.8","close":"2716.46","volume":"6621.78","vol_ccy":"662.178","vol_ccy_quote":"1798780.70469","confirm":1},{"ts":1791198000000,"open":"2716.45","high":"2716.45","low":"2712.5","close":"2712.51","volume":"19099.55","vol_ccy":"1909.955","vol_ccy_quote":"5183439.73968","confirm":1},{"ts":1791198180000,"open":"2712.51","high":"2712.51","low":"2711.19","close":"2711.69","volume":"28034.45","vol_ccy":"2803.445","vol_ccy_quote":"7602247.40159","confirm":1},{"ts":1791198360000,"open":"2711.7","high":"2713","low":"2710.95","close":"2711.01","volume":"51519.9","vol_ccy":"5151.99","vol_ccy_quote":"13968943.1519","confirm":1},{"ts":1791198540000,"open":"2711.01","high":"2711.44","low":"2709.38","close":"2711.01","volume":"33238.51","vol_ccy":"3323.851","vol_ccy_quote":"9008914.1369","confirm":1},{"ts":1791198720000,"open":"2711.01","high":"2711.67","low":"2710","close":"2711.25","volume":"62103.9","vol_ccy":"6210.39","vol_ccy_quote":"16833771.45123","confirm":1},{"ts":1791198900000,"open":"2711.25","high":"2712.84","low":"2711.24","close":"2712.84","volume":"36771.96","vol_ccy":"3677.196","vol_ccy_quote":"9972801.01791","confirm":1},{"ts":1791199080000,"open":"2712.83","high":"2713.69","low":"2712.28","close":"2713.67","volume":"9667.54","vol_ccy":"966.754","vol_ccy_quote":"2622804.75038","confirm":1},{"ts":1791199260000,"open":"2713.66","high":"2713.67","low":"2712.42","close":"2713.44","volume":"16140.81","vol_ccy":"1614.081","vol_ccy_quote":"4378951.97766","confirm":1},{"ts":1791199440000,"open":"2713.43","high":"2715.7","low":"2713.15","close":"2715.7","volume":"14061.29","vol_ccy":"1406.129","vol_ccy_quote":"3817067.11963","confirm":1},{"ts":1791199620000,"open":"2715.69","high":"2721.84","low":"2714.97","close":"2719.86","volume":"118775.61","vol_ccy":"11877.561","vol_ccy_quote":"32297314.25013","confirm":1},{"ts":1791199800000,"open":"2719.86","high":"2723.83","low":"2718","close":"2718.08","volume":"51532.82","vol_ccy":"5153.282","vol_ccy_quote":"14023254.91981","confirm":1},{"ts":1791199980000,"open":"2718.08","high":"2718.66","low":"2716.72","close":"2716.73","volume":"23921.44","vol_ccy":"2392.144","vol_ccy_quote":"6501362.35189","confirm":1},{"ts":1791200160000,"open":"2716.73","high":"2718","low":"2715.47","close":"2715.47","volume":"22969.33","vol_ccy":"2296.933","vol_ccy_quote":"6240524.61568","confirm":1},{"ts":1791200340000,"open":"2715.47","high":"2717.73","low":"2715.18","close":"2717.42","volume":"27469.42","vol_ccy":"2746.942","vol_ccy_quote":"7461495.3188","confirm":1},{"ts":1791200520000,"open":"2717.42","high":"2717.79","low":"2714.6","close":"2715.37","volume":"39120.35","vol_ccy":"3912.035","vol_ccy_quote":"10626528.89171","confirm":1},{"ts":1791200700000,"open":"2715.38","high":"2716.41","low":"2714.04","close":"2715.12","volume":"31811.59","vol_ccy":"3181.159","vol_ccy_quote":"8636934.29402","confirm":1},{"ts":1791200880000,"open":"2715.12","high":"2715.69","low":"2714.89","close":"2714.89","volume":"4288.45","vol_ccy":"428.845","vol_ccy_quote":"1164433.49002","confirm":1},{"ts":1791201060000,"open":"2714.89","high":"2715","low":"2714","close":"2714","volume":"5761.56","vol_ccy":"576.156","vol_ccy_quote":"1563921.16919","confirm":1},{"ts":1791201240000,"open":"2714","high":"2716.7","low":"2714","close":"2716.69","volume":"7698.53","vol_ccy":"769.853","vol_ccy_quote":"2090345.46181","confirm":1},{"ts":1791201420000,"open":"2716.69","high":"2718.92","low":"2716.69","close":"2717","volume":"31495.07","vol_ccy":"3149.507","vol_ccy_quote":"8559396.71964","confirm":1},{"ts":1791201600000,"open":"2717","high":"2717","low":"2713.61","close":"2714.89","volume":"25776.54","vol_ccy":"2577.654","vol_ccy_quote":"6998181.94871","confirm":1},{"ts":1791201780000,"open":"2714.88","high":"2719.2","low":"2714.05","close":"2717.84","volume":"30573.22","vol_ccy":"3057.322","vol_ccy_quote":"8305392.33547","confirm":1},{"ts":1791201960000,"open":"2717.83","high":"2718.24","low":"2714.65","close":"2715.8","volume":"12682.51","vol_ccy":"1268.251","vol_ccy_quote":"3444848.40618","confirm":1},{"ts":1791202140000,"open":"2715.8","high":"2715.98","low":"2714","close":"2714.32","volume":"8373.79","vol_ccy":"837.379","vol_ccy_quote":"2273155.07972","confirm":1},{"ts":1791202320000,"open":"2714.31","high":"2715.64","low":"2714.31","close":"2715.29","volume":"9648.68","vol_ccy":"964.868","vol_ccy_quote":"2619653.20413","confirm":1},{"ts":1791202500000,"open":"2715.28","high":"2716","low":"2714.22","close":"2715.48","volume":"9747.63","vol_ccy":"974.763","vol_ccy_quote":"2646616.92576","confirm":1},{"ts":1791202680000,"open":"2715.47","high":"2715.48","low":"2714.15","close":"2714.15","volume":"7094.71","vol_ccy":"709.471","vol_ccy_quote":"1926067.49725","confirm":1},{"ts":1791202860000,"open":"2714.15","high":"2715","low":"2712.57","close":"2712.57","volume":"14560.74","vol_ccy":"1456.074","vol_ccy_quote":"3951656.17691","confirm":1},{"ts":1791203040000,"open":"2712.57","high":"2715.18","low":"2712.57","close":"2715.17","volume":"34392.44","vol_ccy":"3439.244","vol_ccy_quote":"9332482.56844","confirm":1},{"ts":1791203220000,"open":"2715.18","high":"2715.65","low":"2714.02","close":"2714.31","volume":"12020.9","vol_ccy":"1202.09","vol_ccy_quote":"3263546.1019","confirm":1},{"ts":1791203400000,"open":"2714.31","high":"2714.31","low":"2712.23","close":"2712.23","volume":"23606.98","vol_ccy":"2360.698","vol_ccy_quote":"6403786.33397","confirm":1},{"ts":1791203580000,"open":"2712.24","high":"2712.66","low":"2710.34","close":"2712.28","volume":"25595.27","vol_ccy":"2559.527","vol_ccy_quote":"6940662.43091","confirm":1},{"ts":1791203760000,"open":"2712.28","high":"2713.35","low":"2707.54","close":"2709.36","volume":"61021.28","vol_ccy":"6102.128","vol_ccy_quote":"16535333.56986","confirm":1},{"ts":1791203940000,"open":"2709.37","high":"2710.12","low":"2708.53","close":"2709.48","volume":"23306.45","vol_ccy":"2330.645","vol_ccy_quote":"6315150.75904","confirm":1},{"ts":1791204120000,"open":"2709.48","high":"2710.62","low":"2709.31","close":"2709.7","volume":"41148.14","vol_ccy":"4114.814","vol_ccy_quote":"11151142.2092","confirm":1},{"ts":1791204300000,"open":"2709.69","high":"2711.3","low":"2708.91","close":"2710","volume":"16417.13","vol_ccy":"1641.713","vol_ccy_quote":"4449653.55342","confirm":1},{"ts":1791204480000,"open":"2710","high":"2710.43","low":"2707.93","close":"2710.24","volume":"42624.21","vol_ccy":"4262.421","vol_ccy_quote":"11544441.69221","confirm":1},{"ts":1791204660000,"open":"2710.25","high":"2711.99","low":"2708.57","close":"2709.48","volume":"32326.19","vol_ccy":"3232.619","vol_ccy_quote":"8761864.9266","confirm":1},{"ts":1791204840000,"open":"2709.48","high":"2710.39","low":"2709","close":"2709.7","volume":"16100.18","vol_ccy":"1610.018","vol_ccy_quote":"4362717.31846","confirm":1},{"ts":1791205020000,"open":"2709.71","high":"2710.75","low":"2709.42","close":"2710.01","volume":"18288.16","vol_ccy":"1828.816","vol_ccy_quote":"4956589.15652","confirm":1},{"ts":1791205200000,"open":"2710","high":"2714.6","low":"2710","close":"2714.1","volume":"27584.3","vol_ccy":"2758.43","vol_ccy_quote":"7483579.78955","confirm":1},{"ts":1791205380000,"open":"2714.1","high":"2717.8","low":"2714.1","close":"2717.79","volume":"84852.71","vol_ccy":"8485.271","vol_ccy_quote":"23048265.25972","confirm":1},{"ts":1791205560000,"open":"2717.79","high":"2718","low":"2715.77","close":"2717.7","volume":"44378.49","vol_ccy":"4437.849","vol_ccy_quote":"12057520.30481","confirm":1},{"ts":1791205740000,"open":"2717.69","high":"2719.5","low":"2717.69","close":"2719.2","volume":"31140.91","vol_ccy":"3114.091","vol_ccy_quote":"8465645.18937","confirm":1},{"ts":1791205920000,"open":"2719.21","high":"2719.69","low":"2718.1","close":"2718.56","volume":"19622.55","vol_ccy":"1962.255","vol_ccy_quote":"5335576.17387","confirm":1},{"ts":1791206100000,"open":"2718.56","high":"2721.56","low":"2717.41","close":"2721.28","volume":"34129.71","vol_ccy":"3412.971","vol_ccy_quote":"9282708.39962","confirm":1},{"ts":1791206280000,"open":"2721.29","high":"2725","low":"2720.52","close":"2720.8","volume":"141689.89","vol_ccy":"14168.989","vol_ccy_quote":"38583473.86514","confirm":1},{"ts":1791206460000,"open":"2720.79","high":"2720.8","low":"2719.01","close":"2720","volume":"24898.8","vol_ccy":"2489.88","vol_ccy_quote":"6772521.96283","confirm":1},{"ts":1791206640000,"open":"2720","high":"2720.25","low":"2717","close":"2718.07","volume":"22993.38","vol_ccy":"2299.338","vol_ccy_quote":"6249874.35645","confirm":1},{"ts":1791206820000,"open":"2718.08","high":"2720.42","low":"2718.08","close":"2719.23","volume":"24565.01","vol_ccy":"2456.501","vol_ccy_quote":"6680297.17095","confirm":1},{"ts":1791207000000,"open":"2719.24","high":"2719.72","low":"2710.83","close":"2715.82","volume":"126441.84","vol_ccy":"12644.184","vol_ccy_quote":"34319581.92366","confirm":1},{"ts":1791207180000,"open":"2715.81","high":"2718.37","low":"2712.11","close":"2717.52","volume":"60685.67","vol_ccy":"6068.567","vol_ccy_quote":"16483727.61212","confirm":1},{"ts":1791207360000,"open":"2717.51","high":"2718.08","low":"2712.28","close":"2716.83","volume":"51378.23","vol_ccy":"5137.823","vol_ccy_quote":"13946236.31568","confirm":1},{"ts":1791207540000,"open":"2716.83","high":"2717.2","low":"2711.8","close":"2713.79","volume":"62511.21","vol_ccy":"6251.121","vol_ccy_quote":"16966001.35881","confirm":1},{"ts":1791207720000,"open":"2713.79","high":"2714.6","low":"2712.06","close":"2714.02","volume":"16882.67","vol_ccy":"1688.267","vol_ccy_quote":"4581205.47259","confirm":1},{"ts":1791207900000,"open":"2714.02","high":"2722.83","low":"2710.33","close":"2722.67","volume":"111350.02","vol_ccy":"11135.002","vol_ccy_quote":"30264197.49776","confirm":1},{"ts":1791208080000,"open":"2722.66","high":"2723.78","low":"2718.95","close":"2722.78","volume":"97679.1","vol_ccy":"9767.91","vol_ccy_quote":"26583929.944","confirm":1},{"ts":1791208260000,"open":"2722.78","high":"2725","low":"2719.24","close":"2719.24","volume":"103183.28","vol_ccy":"10318.328","vol_ccy_quote":"28096563.15191","confirm":1},{"ts":1791208440000,"open":"2719.24","high":"2721.74","low":"2718.09","close":"2721.21","volume":"30658.41","vol_ccy":"3065.841","vol_ccy_quote":"8338080.1674","confirm":1},{"ts":1791208620000,"open":"2721.2","high":"2723.26","low":"2720.5","close":"2721.27","volume":"24884.52","vol_ccy":"2488.452","vol_ccy_quote":"6773752.28948","confirm":1},{"ts":1791208800000,"open":"2721.27","high":"2721.47","low":"2716.15","close":"2719.66","volume":"71529.8","vol_ccy":"7152.98","vol_ccy_quote":"19444716.13376","confirm":1},{"ts":1791208980000,"open":"2719.67","high":"2720.06","low":"2716.06","close":"2718.94","volume":"37608.97","vol_ccy":"3760.897","vol_ccy_quote":"10219969.43619","confirm":1},{"ts":1791209160000,"open":"2718.95","high":"2729.76","low":"2718.95","close":"2727.93","volume":"183638.21","vol_ccy":"18363.821","vol_ccy_quote":"50051946.07172","confirm":1},{"ts":1791209340000,"open":"2727.93","high":"2728.7","low":"2724.6","close":"2727.66","volume":"82986.18","vol_ccy":"8298.618","vol_ccy_quote":"22628160.42371","confirm":1},{"ts":1791209520000,"open":"2727.66","high":"2728.69","low":"2726.9","close":"2727.11","volume":"48729.6","vol_ccy":"4872.96","vol_ccy_quote":"13291578.69229","confirm":1},{"ts":1791209700000,"open":"2727.1","high":"2728","low":"2724.76","close":"2725.33","volume":"50308.18","vol_ccy":"5030.818","vol_ccy_quote":"13714612.95421","confirm":1},{"ts":1791209880000,"open":"2725.34","high":"2725.34","low":"2718.38","close":"2718.66","volume":"83814.65","vol_ccy":"8381.465","vol_ccy_quote":"22802464.5711","confirm":1},{"ts":1791210060000,"open":"2718.66","high":"2720.9","low":"2717.5","close":"2718.65","volume":"44450.89","vol_ccy":"4445.089","vol_ccy_quote":"12084770.59322","confirm":1},{"ts":1791210240000,"open":"2718.66","high":"2720.86","low":"2718.51","close":"2719.32","volume":"17376.48","vol_ccy":"1737.648","vol_ccy_quote":"4725643.62857","confirm":1},{"ts":1791210420000,"open":"2719.31","high":"2719.32","low":"2714.19","close":"2714.2","volume":"79383.27","vol_ccy":"7938.327","vol_ccy_quote":"21564035.28755","confirm":1},{"ts":1791210600000,"open":"2714.2","high":"2714.2","low":"2703.5","close":"2704.44","volume":"334454.42","vol_ccy":"33445.442","vol_ccy_quote":"90577978.72579","confirm":1},{"ts":1791210780000,"open":"2704.45","high":"2704.95","low":"2694.53","close":"2697.02","volume":"497256.19","vol_ccy":"49725.619","vol_ccy_quote":"134253655.26645","confirm":1},{"ts":1791210960000,"open":"2697.02","high":"2705.13","low":"2695.26","close":"2702","volume":"213933.22","vol_ccy":"21393.322","vol_ccy_quote":"57773434.14789","confirm":1},{"ts":1791211140000,"open":"2702","high":"2705.99","low":"2699.05","close":"2705.51","volume":"91788.77","vol_ccy":"9178.877","vol_ccy_quote":"24804816.21764","confirm":1},{"ts":1791211320000,"open":"2705.51","high":"2707.77","low":"2703.21","close":"2704.75","volume":"89773.79","vol_ccy":"8977.379","vol_ccy_quote":"24288500.02315","confirm":1},{"ts":1791211500000,"open":"2704.75","high":"2704.96","low":"2700.21","close":"2704.03","volume":"80367.58","vol_ccy":"8036.758","vol_ccy_quote":"21715091.13085","confirm":1},{"ts":1791211680000,"open":"2704.03","high":"2706.33","low":"2702.01","close":"2705.22","volume":"48164.53","vol_ccy":"4816.453","vol_ccy_quote":"13025587.27879","confirm":1},{"ts":1791211860000,"open":"2705.22","high":"2705.32","low":"2700.39","close":"2703.01","volume":"33578.24","vol_ccy":"3357.824","vol_ccy_quote":"9075688.24787","confirm":1},{"ts":1791212040000,"open":"2703.01","high":"2704.15","low":"2700.47","close":"2700.48","volume":"54249.85","vol_ccy":"5424.985","vol_ccy_quote":"14661729.45116","confirm":1},{"ts":1791212220000,"open":"2700.48","high":"2704.44","low":"2700.48","close":"2702.82","volume":"24901.53","vol_ccy":"2490.153","vol_ccy_quote":"6730505.63925","confirm":1},{"ts":1791212400000,"open":"2702.82","high":"2703.69","low":"2698.5","close":"2700.32","volume":"91453.92","vol_ccy":"9145.392","vol_ccy_quote":"24698709.80717","confirm":1},{"ts":1791212580000,"open":"2700.31","high":"2704.18","low":"2699.81","close":"2703.29","volume":"33414.42","vol_ccy":"3341.442","vol_ccy_quote":"9029405.62109","confirm":1},{"ts":1791212760000,"open":"2703.3","high":"2703.57","low":"2700.39","close":"2701.42","volume":"21248.42","vol_ccy":"2124.842","vol_ccy_quote":"5741913.41308","confirm":1},{"ts":1791212940000,"open":"2701.42","high":"2702.92","low":"2699.4","close":"2699.99","volume":"27160.78","vol_ccy":"2716.078","vol_ccy_quote":"7335119.38146","confirm":1},{"ts":1791213120000,"open":"2699.99","high":"2701.26","low":"2699.52","close":"2700","volume":"21272.47","vol_ccy":"2127.247","vol_ccy_quote":"5744957.52231","confirm":1},{"ts":1791213300000,"open":"2700","high":"2703.33","low":"2699.63","close":"2701","volume":"24692.21","vol_ccy":"2469.221","vol_ccy_quote":"6669654.86971","confirm":1},{"ts":1791213480000,"open":"2701","high":"2702.13","low":"2699.35","close":"2702.12","volume":"20421.38","vol_ccy":"2042.138","vol_ccy_quote":"5514724.70718","confirm":1},{"ts":1791213660000,"open":"2702.13","high":"2702.47","low":"2699.52","close":"2701.75","volume":"22404.96","vol_ccy":"2240.496","vol_ccy_quote":"6050917.45306","confirm":1},{"ts":1791213840000,"open":"2701.75","high":"2704.45","low":"2701.74","close":"2702.83","volume":"30497.22","vol_ccy":"3049.722","vol_ccy_quote":"8243221.02396","confirm":1},{"ts":1791214020000,"open":"2702.82","high":"2704.45","low":"2702","close":"2703.35","volume":"27134.23","vol_ccy":"2713.423","vol_ccy_quote":"7334613.09094","confirm":1},{"ts":1791214200000,"open":"2703.35","high":"2704.86","low":"2697.49","close":"2699.36","volume":"46103.37","vol_ccy":"4610.337","vol_ccy_quote":"12448805.03948","confirm":1},{"ts":1791214380000,"open":"2699.35","high":"2699.7","low":"2694.01","close":"2699.3","volume":"176528.21","vol_ccy":"17652.821","vol_ccy_quote":"47591111.50941","confirm":1},{"ts":1791214560000,"open":"2699.31","high":"2703.24","low":"2697.78","close":"2702.78","volume":"77316.54","vol_ccy":"7731.654","vol_ccy_quote":"20877425.64532","confirm":1},{"ts":1791214740000,"open":"2702.78","high":"2702.79","low":"2694.97","close":"2700.66","volume":"40449.58","vol_ccy":"4044.958","vol_ccy_quote":"10912651.06847","confirm":1},{"ts":1791214920000,"open":"2700.66","high":"2700.97","low":"2696.91","close":"2699.34","volume":"33436.58","vol_ccy":"3343.658","vol_ccy_quote":"9024359.06077","confirm":1},{"ts":1791215100000,"open":"2699.34","high":"2701.26","low":"2698.94","close":"2700.11","volume":"57063.06","vol_ccy":"5706.306","vol_ccy_quote":"15408546.99576","confirm":1},{"ts":1791215280000,"open":"2700.1","high":"2700.37","low":"2696.15","close":"2696.61","volume":"73856.14","vol_ccy":"7385.614","vol_ccy_quote":"19926325.45284","confirm":1},{"ts":1791215460000,"open":"2696.62","high":"2697.2","low":"2694.25","close":"2695.39","volume":"58122.76","vol_ccy":"5812.276","vol_ccy_quote":"15668033.24414","confirm":1},{"ts":1791215640000,"open":"2695.39","high":"2697.49","low":"2695","close":"2695.98","volume":"19295.52","vol_ccy":"1929.552","vol_ccy_quote":"5202172.31991","confirm":1},{"ts":1791215820000,"open":"2695.97","high":"2696.55","low":"2695","close":"2696","volume":"37849.26","vol_ccy":"3784.926","vol_ccy_quote":"10203809.97106","confirm":1},{"ts":1791216000000,"open":"2696.01","high":"2696.33","low":"2694.42","close":"2694.59","volume":"41664.24","vol_ccy":"4166.424","vol_ccy_quote":"11228616.89898","confirm":1},{"ts":1791216180000,"open":"2694.59","high":"2695.34","low":"2688.95","close":"2694.59","volume":"250581.86","vol_ccy":"25058.186","vol_ccy_quote":"67457805.06454","confirm":1},{"ts":1791216360000,"open":"2694.59","high":"2696.46","low":"2690.86","close":"2694.74","volume":"97926.18","vol_ccy":"9792.618","vol_ccy_quote":"26383273.00064","confirm":1},{"ts":1791216540000,"open":"2694.75","high":"2697.43","low":"2692.27","close":"2695.28","volume":"136608.55","vol_ccy":"13660.855","vol_ccy_quote":"36820802.90296","confirm":1},{"ts":1791216720000,"open":"2695.28","high":"2697","low":"2694.01","close":"2695.78","volume":"69379.6","vol_ccy":"6937.96","vol_ccy_quote":"18699274.79466","confirm":1},{"ts":1791216900000,"open":"2695.79","high":"2695.79","low":"2680","close":"2683.29","volume":"580220.2","vol_ccy":"58022.02","vol_ccy_quote":"155806162.44228","confirm":1},{"ts":1791217080000,"open":"2683.3","high":"2685.43","low":"2682.51","close":"2683.07","volume":"110660.39","vol_ccy":"11066.039","vol_ccy_quote":"29699295.00331","confirm":1},{"ts":1791217260000,"open":"2683.07","high":"2684.4","low":"2678.12","close":"2683.13","volume":"177176.81","vol_ccy":"17717.681","vol_ccy_quote":"47500428.2403","confirm":1},{"ts":1791217440000,"open":"2683.13","high":"2688","low":"2683.08","close":"2688","volume":"88948.99","vol_ccy":"8894.899","vol_ccy_quote":"23886419.09684","confirm":1},{"ts":1791217620000,"open":"2688","high":"2689","low":"2685.39","close":"2686.31","volume":"50427.67","vol_ccy":"5042.767","vol_ccy_quote":"13549362.30379","confirm":1},{"ts":1791217800000,"open":"2686.31","high":"2690.42","low":"2685.41","close":"2688.61","volume":"57741.4","vol_ccy":"5774.14","vol_ccy_quote":"15518675.55691","confirm":1},{"ts":1791217980000,"open":"2688.6","high":"2691.39","low":"2687.69","close":"2691.27","volume":"55360.99","vol_ccy":"5536.099","vol_ccy_quote":"14889626.65036","confirm":1},{"ts":1791218160000,"open":"2691.27","high":"2692.23","low":"2690.67","close":"2692.05","volume":"37737.34","vol_ccy":"3773.734","vol_ccy_quote":"10156762.2407","confirm":1},{"ts":1791218340000,"open":"2692.05","high":"2692.85","low":"2689.21","close":"2689.91","volume":"43764.08","vol_ccy":"4376.408","vol_ccy_quote":"11777784.49299","confirm":1},{"ts":1791218520000,"open":"2689.91","high":"2689.92","low":"2687.92","close":"2688.5","volume":"19253.02","vol_ccy":"1925.302","vol_ccy_quote":"5176182.61018","confirm":1},{"ts":1791218700000,"open":"2688.5","high":"2689.8","low":"2687.67","close":"2689.51","volume":"24012.1","vol_ccy":"2401.21","vol_ccy_quote":"6457032.9437","confirm":1},{"ts":1791218880000,"open":"2689.5","high":"2691.97","low":"2688.52","close":"2691.97","volume":"28055.76","vol_ccy":"2805.576","vol_ccy_quote":"7547881.30587","confirm":1},{"ts":1791219060000,"open":"2691.97","high":"2695.08","low":"2691.96","close":"2694.42","volume":"64729.08","vol_ccy":"6472.908","vol_ccy_quote":"17438294.10436","confirm":1},{"ts":1791219240000,"open":"2694.41","high":"2695.78","low":"2694.18","close":"2695.34","volume":"24593.2","vol_ccy":"2459.32","vol_ccy_quote":"6627959.56674","confirm":1},{"ts":1791219420000,"open":"2695.34","high":"2696.73","low":"2694.88","close":"2695.04","volume":"40009.85","vol_ccy":"4000.985","vol_ccy_quote":"10785887.92733","confirm":1},{"ts":1791219600000,"open":"2695.04","high":"2695.82","low":"2693.66","close":"2693.66","volume":"23379.65","vol_ccy":"2337.965","vol_ccy_quote":"6300908.03793","confirm":1},{"ts":1791219780000,"open":"2693.66","high":"2694.19","low":"2692.21","close":"2692.39","volume":"28661.44","vol_ccy":"2866.144","vol_ccy_quote":"7718639.2601","confirm":1},{"ts":1791219960000,"open":"2692.39","high":"2694.59","low":"2692.27","close":"2693.96","volume":"13749.46","vol_ccy":"1374.946","vol_ccy_quote":"3703325.88683","confirm":1},{"ts":1791220140000,"open":"2693.96","high":"2693.97","low":"2692.27","close":"2693.6","volume":"21325.13","vol_ccy":"2132.513","vol_ccy_quote":"5742784.44918","confirm":1},{"ts":1791220320000,"open":"2693.6","high":"2695.85","low":"2693","close":"2695.64","volume":"19753.36","vol_ccy":"1975.336","vol_ccy_quote":"5322320.39673","confirm":1},{"ts":1791220500000,"open":"2695.63","high":"2699.2","low":"2695.46","close":"2698.78","volume":"97772.02","vol_ccy":"9777.202","vol_ccy_quote":"26379526.2938","confirm":1},{"ts":1791220680000,"open":"2698.78","high":"2699.35","low":"2696.98","close":"2696.98","volume":"49805.67","vol_ccy":"4980.567","vol_ccy_quote":"13439302.43833","confirm":1},{"ts":1791220860000,"open":"2696.99","high":"2698.34","low":"2696.94","close":"2697.98","volume":"10192.41","vol_ccy":"1019.241","vol_ccy_quote":"2749504.35963","confirm":1},{"ts":1791221040000,"open":"2697.97","high":"2698.94","low":"2697.97","close":"2698.65","volume":"13624.41","vol_ccy":"1362.441","vol_ccy_quote":"3676454.07053","confirm":1},{"ts":1791221220000,"open":"2698.64","high":"2699.63","low":"2698.64","close":"2699.63","volume":"13066.29","vol_ccy":"1306.629","vol_ccy_quote":"3526803.68086","confirm":1},{"ts":1791221400000,"open":"2699.62","high":"2699.88","low":"2698.07","close":"2698.08","volume":"34875.88","vol_ccy":"3487.588","vol_ccy_quote":"9412508.64005","confirm":1},{"ts":1791221580000,"open":"2698.08","high":"2699.97","low":"2696.96","close":"2698.31","volume":"17306.87","vol_ccy":"1730.687","vol_ccy_quote":"4670385.88558","confirm":1},{"ts":1791221760000,"open":"2698.32","high":"2698.65","low":"2697.2","close":"2697.56","volume":"9392.25","vol_ccy":"939.225","vol_ccy_quote":"2533937.24731","confirm":1},{"ts":1791221940000,"open":"2697.57","high":"2699.5","low":"2697.57","close":"2699.5","volume":"14298.75","vol_ccy":"1429.875","vol_ccy_quote":"3858948.70671","confirm":1},{"ts":1791222120000,"open":"2699.49","high":"2699.67","low":"2699.17","close":"2699.67","volume":"10611.42","vol_ccy":"1061.142","vol_ccy_quote":"2864262.46127","confirm":1},{"ts":1791222300000,"open":"2699.68","high":"2700.76","low":"2699.17","close":"2699.45","volume":"37740.27","vol_ccy":"3774.027","vol_ccy_quote":"10189595.16055","confirm":1},{"ts":1791222480000,"open":"2699.45","high":"2700.76","low":"2698.26","close":"2700.51","volume":"24068.19","vol_ccy":"2406.819","vol_ccy_quote":"6497382.27455","confirm":1},{"ts":1791222660000,"open":"2700.5","high":"2702.44","low":"2700","close":"2702.21","volume":"52884.5","vol_ccy":"5288.45","vol_ccy_quote":"14285379.04148","confirm":1},{"ts":1791222840000,"open":"2702.21","high":"2703.4","low":"2702.21","close":"2703.4","volume":"36959.89","vol_ccy":"3695.989","vol_ccy_quote":"9989707.6866","confirm":1},{"ts":1791223020000,"open":"2703.39","high":"2706","low":"2703.17","close":"2704.45","volume":"89974.87","vol_ccy":"8997.487","vol_ccy_quote":"24336277.81867","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2708.62","low":"2703.77","close":"2706.77","volume":"84606.3","vol_ccy":"8460.63","vol_ccy_quote":"22901017.54559","confirm":1},{"ts":1791223380000,"open":"2706.77","high":"2706.77","low":"2703.25","close":"2705.61","volume":"32054.59","vol_ccy":"3205.459","vol_ccy_quote":"8670284.75953","confirm":1},{"ts":1791223560000,"open":"2705.61","high":"2706.56","low":"2705.07","close":"2705.18","volume":"11012.54","vol_ccy":"1101.254","vol_ccy_quote":"2979710.37026","confirm":1},{"ts":1791223740000,"open":"2705.18","high":"2706.26","low":"2703.41","close":"2704.41","volume":"23396.21","vol_ccy":"2339.621","vol_ccy_quote":"6327435.35736","confirm":1},{"ts":1791223920000,"open":"2704.42","high":"2705.9","low":"2704.41","close":"2705.88","volume":"11421.11","vol_ccy":"1142.111","vol_ccy_quote":"3089661.76168","confirm":1},{"ts":1791224100000,"open":"2705.88","high":"2708.46","low":"2705.61","close":"2708.11","volume":"41357.33","vol_ccy":"4135.733","vol_ccy_quote":"11197937.1026","confirm":1},{"ts":1791224280000,"open":"2708.1","high":"2708.51","low":"2707.5","close":"2708","volume":"12112.45","vol_ccy":"1211.245","vol_ccy_quote":"3280046.76887","confirm":1},{"ts":1791224460000,"open":"2708.01","high":"2708.6","low":"2706.75","close":"2706.83","volume":"32258.19","vol_ccy":"3225.819","vol_ccy_quote":"8734654.7788","confirm":1},{"ts":1791224640000,"open":"2706.83","high":"2707.64","low":"2706.53","close":"2706.86","volume":"5285.13","vol_ccy":"528.513","vol_ccy_quote":"1430650.66599","confirm":1},{"ts":1791224820000,"open":"2706.86","high":"2709.38","low":"2706.58","close":"2706.78","volume":"51496.97","vol_ccy":"5149.697","vol_ccy_quote":"13946741.58008","confirm":1},{"ts":1791225000000,"open":"2706.79","high":"2707.64","low":"2705.74","close":"2706.61","volume":"11715.51","vol_ccy":"1171.551","vol_ccy_quote":"3170763.83294","confirm":1},{"ts":1791225180000,"open":"2706.61","high":"2707.91","low":"2705.99","close":"2706.56","volume":"17162.4","vol_ccy":"1716.24","vol_ccy_quote":"4645466.49554","confirm":1},{"ts":1791225360000,"open":"2706.56","high":"2706.77","low":"2705.61","close":"2706.5","volume":"11937.43","vol_ccy":"1193.743","vol_ccy_quote":"3230491.62509","confirm":1},{"ts":1791225540000,"open":"2706.49","high":"2707.93","low":"2706.49","close":"2707.26","volume":"12034.09","vol_ccy":"1203.409","vol_ccy_quote":"3257966.3919","confirm":1},{"ts":1791225720000,"open":"2707.26","high":"2707.89","low":"2706.77","close":"2706.89","volume":"6265.88","vol_ccy":"626.588","vol_ccy_quote":"1696373.79948","confirm":1},{"ts":1791225900000,"open":"2706.89","high":"2706.92","low":"2706.28","close":"2706.57","volume":"4819.96","vol_ccy":"481.996","vol_ccy_quote":"1304593.74496","confirm":1},{"ts":1791226080000,"open":"2706.57","high":"2707.35","low":"2706.19","close":"2706.19","volume":"3978.28","vol_ccy":"397.828","vol_ccy_quote":"1076824.27819","confirm":1},{"ts":1791226260000,"open":"2706.2","high":"2707.76","low":"2706.2","close":"2707.76","volume":"7231.15","vol_ccy":"723.115","vol_ccy_quote":"1957601.34817","confirm":1},{"ts":1791226440000,"open":"2707.76","high":"2709.73","low":"2707.52","close":"2709.28","volume":"23114.56","vol_ccy":"2311.456","vol_ccy_quote":"6261520.26006","confirm":1},{"ts":1791226620000,"open":"2709.27","high":"2709.64","low":"2709.09","close":"2709.1","volume":"11006.43","vol_ccy":"1100.643","vol_ccy_quote":"2982041.79485","confirm":1},{"ts":1791226800000,"open":"2709.09","high":"2709.38","low":"2706.87","close":"2707.35","volume":"12212.2","vol_ccy":"1221.22","vol_ccy_quote":"3307013.20203","confirm":1},{"ts":1791226980000,"open":"2707.34","high":"2708.35","low":"2707.34","close":"2708.08","volume":"19831.44","vol_ccy":"1983.144","vol_ccy_quote":"5370333.41758","confirm":1},{"ts":1791227160000,"open":"2708.08","high":"2708.31","low":"2706.6","close":"2706.6","volume":"11923.32","vol_ccy":"1192.332","vol_ccy_quote":"3228112.94065","confirm":1},{"ts":1791227340000,"open":"2706.6","high":"2707.86","low":"2706.6","close":"2707.85","volume":"6624.56","vol_ccy":"662.456","vol_ccy_quote":"1793310.33512","confirm":1},{"ts":1791227520000,"open":"2707.86","high":"2709.58","low":"2707.85","close":"2708.51","volume":"22383.02","vol_ccy":"2238.302","vol_ccy_quote":"6063109.82344","confirm":1},{"ts":1791227700000,"open":"2708.51","high":"2708.95","low":"2707.14","close":"2708.59","volume":"23797.62","vol_ccy":"2379.762","vol_ccy_quote":"6445180.48496","confirm":1},{"ts":1791227880000,"open":"2708.58","high":"2711.8","low":"2708.58","close":"2709.9","volume":"46713.35","vol_ccy":"4671.335","vol_ccy_quote":"12661046.12467","confirm":1},{"ts":1791228060000,"open":"2709.9","high":"2710.54","low":"2709.18","close":"2709.88","volume":"12744.23","vol_ccy":"1274.423","vol_ccy_quote":"3453601.83594","confirm":1},{"ts":1791228240000,"open":"2709.88","high":"2709.93","low":"2709.09","close":"2709.21","volume":"7281.35","vol_ccy":"728.135","vol_ccy_quote":"1972874.39897","confirm":1},{"ts":1791228420000,"open":"2709.21","high":"2709.82","low":"2708.42","close":"2708.92","volume":"13773.72","vol_ccy":"1377.372","vol_ccy_quote":"3731493.3804","confirm":1},{"ts":1791228600000,"open":"2708.92","high":"2709.92","low":"2708.02","close":"2709.3","volume":"6457.33","vol_ccy":"645.733","vol_ccy_quote":"1749505.81978","confirm":1},{"ts":1791228780000,"open":"2709.3","high":"2709.67","low":"2708.15","close":"2708.18","volume":"8950.82","vol_ccy":"895.082","vol_ccy_quote":"2424560.82846","confirm":1},{"ts":1791228960000,"open":"2708.18","high":"2708.49","low":"2707.61","close":"2707.64","volume":"9445.43","vol_ccy":"944.543","vol_ccy_quote":"2557706.76629","confirm":1},{"ts":1791229140000,"open":"2707.64","high":"2709.38","low":"2707.49","close":"2709.19","volume":"6363.17","vol_ccy":"636.317","vol_ccy_quote":"1723488.79621","confirm":1},{"ts":1791229320000,"open":"2709.19","high":"2709.85","low":"2708.56","close":"2708.91","volume":"6548.8","vol_ccy":"654.88","vol_ccy_quote":"1774386.08225","confirm":1},{"ts":1791229500000,"open":"2708.91","high":"2708.91","low":"2707.64","close":"2707.75","volume":"6931.52","vol_ccy":"693.152","vol_ccy_quote":"1877131.04605","confirm":1},{"ts":1791229680000,"open":"2707.74","high":"2708.8","low":"2707.6","close":"2707.87","volume":"4486.99","vol_ccy":"448.699","vol_ccy_quote":"1215153.68064","confirm":1},{"ts":1791229860000,"open":"2707.86","high":"2708","low":"2705.01","close":"2706","volume":"38032.86","vol_ccy":"3803.286","vol_ccy_quote":"10291101.68603","confirm":1},{"ts":1791230040000,"open":"2705.99","high":"2706.7","low":"2705.06","close":"2706.69","volume":"17604.51","vol_ccy":"1760.451","vol_ccy_quote":"4763307.90742","confirm":1},{"ts":1791230220000,"open":"2706.69","high":"2708.22","low":"2706.69","close":"2707.93","volume":"16473.54","vol_ccy":"1647.354","vol_ccy_quote":"4459958.65691","confirm":1},{"ts":1791230400000,"open":"2707.92","high":"2708.72","low":"2705.9","close":"2705.9","volume":"6858.78","vol_ccy":"685.878","vol_ccy_quote":"1856662.71553","confirm":1},{"ts":1791230580000,"open":"2705.91","high":"2706.77","low":"2705.2","close":"2705.2","volume":"6480.75","vol_ccy":"648.075","vol_ccy_quote":"1753703.78371","confirm":1},{"ts":1791230760000,"open":"2705.21","high":"2706.48","low":"2705.2","close":"2706.48","volume":"6269.11","vol_ccy":"626.911","vol_ccy_quote":"1696443.54675","confirm":1},{"ts":1791230940000,"open":"2706.47","high":"2707.76","low":"2706.47","close":"2706.54","volume":"15137.15","vol_ccy":"1513.715","vol_ccy_quote":"4097891.94178","confirm":1},{"ts":1791231120000,"open":"2706.55","high":"2707.05","low":"2706.02","close":"2706.77","volume":"8815.37","vol_ccy":"881.537","vol_ccy_quote":"2385848.2477","confirm":1},{"ts":1791231300000,"open":"2706.76","high":"2709.36","low":"2706.76","close":"2708.58","volume":"11384.2","vol_ccy":"1138.42","vol_ccy_quote":"3083315.35513","confirm":1},{"ts":1791231480000,"open":"2708.58","high":"2710.72","low":"2708.51","close":"2710.72","volume":"15717.94","vol_ccy":"1571.794","vol_ccy_quote":"4258363.74082","confirm":1},{"ts":1791231660000,"open":"2710.72","high":"2711.18","low":"2710.03","close":"2710.03","volume":"10384.2","vol_ccy":"1038.42","vol_ccy_quote":"2814881.3797","confirm":1},{"ts":1791231840000,"open":"2710.04","high":"2711.06","low":"2710.03","close":"2710.25","volume":"11734.7","vol_ccy":"1173.47","vol_ccy_quote":"3180937.04217","confirm":1},{"ts":1791232020000,"open":"2710.26","high":"2710.76","low":"2710.26","close":"2710.66","volume":"4733.07","vol_ccy":"473.307","vol_ccy_quote":"1282957.90919","confirm":1},{"ts":1791232200000,"open":"2710.66","high":"2711.37","low":"2710.37","close":"2711.36","volume":"8796.7","vol_ccy":"879.67","vol_ccy_quote":"2384662.9961","confirm":1},{"ts":1791232380000,"open":"2711.37","high":"2712.65","low":"2710.83","close":"2711.41","volume":"18739.41","vol_ccy":"1873.941","vol_ccy_quote":"5081755.39111","confirm":1},{"ts":1791232560000,"open":"2711.41","high":"2714","low":"2711.41","close":"2714","volume":"38733.06","vol_ccy":"3873.306","vol_ccy_quote":"10509384.4811","confirm":1},{"ts":1791232740000,"open":"2714","high":"2714.26","low":"2713.4","close":"2714.02","volume":"10855.77","vol_ccy":"1085.577","vol_ccy_quote":"2945964.05579","confirm":1},{"ts":1791232920000,"open":"2714.02","high":"2714.02","low":"2712.57","close":"2712.85","volume":"16368.73","vol_ccy":"1636.873","vol_ccy_quote":"4441013.30784","confirm":1},{"ts":1791233100000,"open":"2712.85","high":"2713","low":"2712.59","close":"2712.79","volume":"18623.57","vol_ccy":"1862.357","vol_ccy_quote":"5052461.48127","confirm":1},{"ts":1791233280000,"open":"2712.79","high":"2713.73","low":"2712.57","close":"2713.01","volume":"16023.03","vol_ccy":"1602.303","vol_ccy_quote":"4347317.86981","confirm":1},{"ts":1791233460000,"open":"2713.02","high":"2713.42","low":"2712.39","close":"2712.43","volume":"5006.21","vol_ccy":"500.621","vol_ccy_quote":"1357969.24608","confirm":1},{"ts":1791233640000,"open":"2712.43","high":"2712.81","low":"2712.28","close":"2712.31","volume":"4002.18","vol_ccy":"400.218","vol_ccy_quote":"1085627.62963","confirm":1},{"ts":1791233820000,"open":"2712.31","high":"2712.32","low":"2711.37","close":"2711.37","volume":"58827.33","vol_ccy":"5882.733","vol_ccy_quote":"15954470.98658","confirm":1},{"ts":1791234000000,"open":"2711.38","high":"2711.38","low":"2709.83","close":"2710.77","volume":"12596.07","vol_ccy":"1259.607","vol_ccy_quote":"3414557.92545","confirm":1},{"ts":1791234180000,"open":"2710.77","high":"2711","low":"2710.33","close":"2710.55","volume":"7373.19","vol_ccy":"737.319","vol_ccy_quote":"1998660.90714","confirm":1},{"ts":1791234360000,"open":"2710.55","high":"2711.49","low":"2710.55","close":"2711.12","volume":"3985.42","vol_ccy":"398.542","vol_ccy_quote":"1080525.88933","confirm":1},{"ts":1791234540000,"open":"2711.12","high":"2711.13","low":"2710.02","close":"2710.02","volume":"3990.33","vol_ccy":"399.033","vol_ccy_quote":"1081606.66832","confirm":1},{"ts":1791234720000,"open":"2710.02","high":"2711.12","low":"2709.74","close":"2711.12","volume":"3984.97","vol_ccy":"398.497","vol_ccy_quote":"1079979.63583","confirm":1},{"ts":1791234900000,"open":"2711.12","high":"2712.65","low":"2711.11","close":"2712.65","volume":"4539.04","vol_ccy":"453.904","vol_ccy_quote":"1230970.43446","confirm":1},{"ts":1791235080000,"open":"2712.65","high":"2713.47","low":"2712.54","close":"2713.15","volume":"13478.39","vol_ccy":"1347.839","vol_ccy_quote":"3656582.30094","confirm":1},{"ts":1791235260000,"open":"2713.15","high":"2713.15","low":"2712.6","close":"2712.6","volume":"4635.38","vol_ccy":"463.538","vol_ccy_quote":"1257540.22184","confirm":1},{"ts":1791235440000,"open":"2712.61","high":"2712.61","low":"2712","close":"2712.35","volume":"8837.81","vol_ccy":"883.781","vol_ccy_quote":"2396924.62278","confirm":1},{"ts":1791235620000,"open":"2712.36","high":"2712.92","low":"2712.12","close":"2712.77","volume":"7052.87","vol_ccy":"705.287","vol_ccy_quote":"1913214.24161","confirm":1},{"ts":1791235800000,"open":"2712.78","high":"2713.77","low":"2712.77","close":"2713.77","volume":"5178.3","vol_ccy":"517.83","vol_ccy_quote":"1404952.85013","confirm":1},{"ts":1791235980000,"open":"2713.77","high":"2714.98","low":"2713.76","close":"2714.69","volume":"12574.27","vol_ccy":"1257.427","vol_ccy_quote":"3413237.65472","confirm":1},{"ts":1791236160000,"open":"2714.69","high":"2714.69","low":"2713.52","close":"2714.4","volume":"7050.95","vol_ccy":"705.095","vol_ccy_quote":"1913631.15324","confirm":1},{"ts":1791236340000,"open":"2714.4","high":"2714.79","low":"2713.89","close":"2714.79","volume":"7155.93","vol_ccy":"715.593","vol_ccy_quote":"1942375.62913","confirm":1},{"ts":1791236520000,"open":"2714.79","high":"2716.96","low":"2714.64","close":"2714.65","volume":"87458.81","vol_ccy":"8745.881","vol_ccy_quote":"23746209.31797","confirm":1},{"ts":1791236700000,"open":"2714.65","high":"2715.18","low":"2713.58","close":"2715.18","volume":"9757.78","vol_ccy":"975.778","vol_ccy_quote":"2648522.27725","confirm":1},{"ts":1791236880000,"open":"2715.18","high":"2716","low":"2714.62","close":"2715.66","volume":"8272.43","vol_ccy":"827.243","vol_ccy_quote":"2246174.45669","confirm":1},{"ts":1791237060000,"open":"2715.66","high":"2715.84","low":"2714.9","close":"2715.84","volume":"5552.71","vol_ccy":"555.271","vol_ccy_quote":"1507778.88802","confirm":1},{"ts":1791237240000,"open":"2715.83","high":"2717.85","low":"2715.82","close":"2717.5","volume":"15836.72","vol_ccy":"1583.672","vol_ccy_quote":"4302775.56882","confirm":1},{"ts":1791237420000,"open":"2717.5","high":"2717.5","low":"2716.71","close":"2716.71","volume":"7930.69","vol_ccy":"793.069","vol_ccy_quote":"2155000.5837","confirm":1},{"ts":1791237600000,"open":"2716.72","high":"2721.76","low":"2716.71","close":"2717","volume":"104257.02","vol_ccy":"10425.702","vol_ccy_quote":"28350853.14444","confirm":1},{"ts":1791237780000,"open":"2717.01","high":"2720.71","low":"2717","close":"2718.14","volume":"26449.83","vol_ccy":"2644.983","vol_ccy_quote":"7192604.80625","confirm":1},{"ts":1791237960000,"open":"2718.14","high":"2718.63","low":"2717.2","close":"2717.2","volume":"10381.05","vol_ccy":"1038.105","vol_ccy_quote":"2821424.30567","confirm":1},{"ts":1791238140000,"open":"2717.2","high":"2718.01","low":"2714.92","close":"2717.58","volume":"21228.8","vol_ccy":"2122.88","vol_ccy_quote":"5766838.70194","confirm":1},{"ts":1791238320000,"open":"2717.58","high":"2718.81","low":"2717.58","close":"2717.92","volume":"9444.38","vol_ccy":"944.438","vol_ccy_quote":"2567339.3307","confirm":1},{"ts":1791238500000,"open":"2717.92","high":"2718.64","low":"2717.27","close":"2717.27","volume":"6895.51","vol_ccy":"689.551","vol_ccy_quote":"1874301.15362","confirm":1},{"ts":1791238680000,"open":"2717.27","high":"2718.48","low":"2716.68","close":"2717.49","volume":"10729.7","vol_ccy":"1072.97","vol_ccy_quote":"2915877.18388","confirm":1},{"ts":1791238860000,"open":"2717.49","high":"2717.5","low":"2715.84","close":"2716.58","volume":"7792","vol_ccy":"779.2","vol_ccy_quote":"2116579.70437","confirm":1},{"ts":1791239040000,"open":"2716.58","high":"2717.1","low":"2715.88","close":"2715.88","volume":"8627.51","vol_ccy":"862.751","vol_ccy_quote":"2343980.20985","confirm":1},{"ts":1791239220000,"open":"2715.88","high":"2715.89","low":"2714.38","close":"2715.65","volume":"17260.26","vol_ccy":"1726.026","vol_ccy_quote":"4686315.1549","confirm":1},{"ts":1791239400000,"open":"2715.66","high":"2715.66","low":"2714.24","close":"2715.15","volume":"13138.04","vol_ccy":"1313.804","vol_ccy_quote":"3566819.82545","confirm":1},{"ts":1791239580000,"open":"2715.15","high":"2716.57","low":"2715.14","close":"2716.57","volume":"11943.14","vol_ccy":"1194.314","vol_ccy_quote":"3243315.84867","confirm":1},{"ts":1791239760000,"open":"2716.57","high":"2716.57","low":"2713.76","close":"2714.97","volume":"14012.97","vol_ccy":"1401.297","vol_ccy_quote":"3804326.56976","confirm":1},{"ts":1791239940000,"open":"2714.97","high":"2715.38","low":"2714.63","close":"2714.64","volume":"4418.43","vol_ccy":"441.843","vol_ccy_quote":"1199642.31688","confirm":1},{"ts":1791240120000,"open":"2714.64","high":"2716","low":"2714.64","close":"2715.99","volume":"5151.42","vol_ccy":"515.142","vol_ccy_quote":"1398752.84662","confirm":1},{"ts":1791240300000,"open":"2715.99","high":"2716","low":"2714.32","close":"2715.47","volume":"7554.52","vol_ccy":"755.452","vol_ccy_quote":"2051271.68917","confirm":1},{"ts":1791240480000,"open":"2715.46","high":"2715.81","low":"2714.66","close":"2714.82","volume":"11063.27","vol_ccy":"1106.327","vol_ccy_quote":"3003634.90648","confirm":1},{"ts":1791240660000,"open":"2714.82","high":"2714.82","low":"2713.58","close":"2714.16","volume":"18689.57","vol_ccy":"1868.957","vol_ccy_quote":"5072680.94733","confirm":1},{"ts":1791240840000,"open":"2714.15","high":"2714.31","low":"2714.03","close":"2714.31","volume":"4564.91","vol_ccy":"456.491","vol_ccy_quote":"1238963.14176","confirm":1},{"ts":1791241020000,"open":"2714.31","high":"2714.89","low":"2714.3","close":"2714.89","volume":"6141.76","vol_ccy":"614.176","vol_ccy_quote":"1667276.59495","confirm":1},{"ts":1791241200000,"open":"2714.88","high":"2717.4","low":"2714.88","close":"2716.74","volume":"19532.35","vol_ccy":"1953.235","vol_ccy_quote":"5305392.35506","confirm":1},{"ts":1791241380000,"open":"2716.74","high":"2718","low":"2716.74","close":"2717.78","volume":"7652.24","vol_ccy":"765.224","vol_ccy_quote":"2079307.61096","confirm":1},{"ts":1791241560000,"open":"2717.78","high":"2717.78","low":"2716.54","close":"2716.74","volume":"9666.12","vol_ccy":"966.612","vol_ccy_quote":"2626360.96206","confirm":1},{"ts":1791241740000,"open":"2716.75","high":"2716.89","low":"2716.56","close":"2716.7","volume":"5617.72","vol_ccy":"561.772","vol_ccy_quote":"1526241.72374","confirm":1},{"ts":1791241920000,"open":"2716.7","high":"2716.71","low":"2712.44","close":"2713.06","volume":"27348.13","vol_ccy":"2734.813","vol_ccy_quote":"7422513.61039","confirm":1},{"ts":1791242100000,"open":"2713.07","high":"2714.23","low":"2712.18","close":"2712.59","volume":"17008.07","vol_ccy":"1700.807","vol_ccy_quote":"4614772.68081","confirm":1},{"ts":1791242280000,"open":"2712.59","high":"2713.8","low":"2711.67","close":"2713.38","volume":"25120.92","vol_ccy":"2512.092","vol_ccy_quote":"6815298.18255","confirm":1},{"ts":1791242460000,"open":"2713.38","high":"2715.23","low":"2713.38","close":"2715.04","volume":"12973.25","vol_ccy":"1297.325","vol_ccy_quote":"3521475.24075","confirm":1},{"ts":1791242640000,"open":"2715.04","high":"2716","low":"2714.99","close":"2715.99","volume":"9013.13","vol_ccy":"901.313","vol_ccy_quote":"2447440.53121","confirm":1},{"ts":1791242820000,"open":"2715.99","high":"2716","low":"2714.2","close":"2714.89","volume":"10785.89","vol_ccy":"1078.589","vol_ccy_quote":"2927896.19005","confirm":1},{"ts":1791243000000,"open":"2714.89","high":"2714.94","low":"2713.44","close":"2713.44","volume":"6788.45","vol_ccy":"678.845","vol_ccy_quote":"1842548.52975","confirm":1},{"ts":1791243180000,"open":"2713.45","high":"2713.45","low":"2712.86","close":"2713.22","volume":"10304.08","vol_ccy":"1030.408","vol_ccy_quote":"2795593.03607","confirm":1},{"ts":1791243360000,"open":"2713.23","high":"2713.45","low":"2712.59","close":"2713.44","volume":"10454.51","vol_ccy":"1045.451","vol_ccy_quote":"2836173.63645","confirm":1},{"ts":1791243540000,"open":"2713.44","high":"2713.5","low":"2713.44","close":"2713.5","volume":"4566.56","vol_ccy":"456.656","vol_ccy_quote":"1239126.18743","confirm":1},{"ts":1791243720000,"open":"2713.5","high":"2713.5","low":"2713.14","close":"2713.43","volume":"5555.29","vol_ccy":"555.529","vol_ccy_quote":"1507365.34412","confirm":1},{"ts":1791243900000,"open":"2713.43","high":"2713.43","low":"2710.39","close":"2710.84","volume":"15897.47","vol_ccy":"1589.747","vol_ccy_quote":"4310884.22854","confirm":1},{"ts":1791244080000,"open":"2710.84","high":"2711","low":"2708.27","close":"2710.16","volume":"33975.48","vol_ccy":"3397.548","vol_ccy_quote":"9205856.89455","confirm":1},{"ts":1791244260000,"open":"2710.16","high":"2710.83","low":"2709","close":"2709.92","volume":"20916.54","vol_ccy":"2091.654","vol_ccy_quote":"5667972.08947","confirm":1},{"ts":1791244440000,"open":"2709.91","high":"2711.64","low":"2709.63","close":"2710.83","volume":"17778.8","vol_ccy":"1777.88","vol_ccy_quote":"4819105.08081","confirm":1},{"ts":1791244620000,"open":"2710.83","high":"2710.94","low":"2708.61","close":"2708.96","volume":"13287.36","vol_ccy":"1328.736","vol_ccy_quote":"3601022.75057","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2711.21","low":"2708.96","close":"2711.07","volume":"13931.45","vol_ccy":"1393.145","vol_ccy_quote":"3775748.46731","confirm":1},{"ts":1791244980000,"open":"2711.06","high":"2712.18","low":"2709.64","close":"2710.63","volume":"24478.16","vol_ccy":"2447.816","vol_ccy_quote":"6636268.72355","confirm":1},{"ts":1791245160000,"open":"2710.62","high":"2713","low":"2710.54","close":"2713","volume":"16668.99","vol_ccy":"1666.899","vol_ccy_quote":"4519873.54522","confirm":1},{"ts":1791245340000,"open":"2712.99","high":"2714.44","low":"2712.99","close":"2714.44","volume":"10945.18","vol_ccy":"1094.518","vol_ccy_quote":"2970196.15426","confirm":1},{"ts":1791245520000,"open":"2714.44","high":"2714.47","low":"2712.01","close":"2712.01","volume":"6869.84","vol_ccy":"686.984","vol_ccy_quote":"1864273.3294","confirm":1},{"ts":1791245700000,"open":"2712","high":"2714.31","low":"2712","close":"2714.02","volume":"9423.19","vol_ccy":"942.319","vol_ccy_quote":"2556740.24354","confirm":1},{"ts":1791245880000,"open":"2714.02","high":"2714.02","low":"2712.28","close":"2713.14","volume":"5707.04","vol_ccy":"570.704","vol_ccy_quote":"1548342.18983","confirm":1},{"ts":1791246060000,"open":"2713.15","high":"2715.4","low":"2713.15","close":"2714.87","volume":"8322.03","vol_ccy":"832.203","vol_ccy_quote":"2259122.03863","confirm":1},{"ts":1791246240000,"open":"2714.88","high":"2715.84","low":"2712.15","close":"2712.86","volume":"21135.3","vol_ccy":"2113.53","vol_ccy_quote":"5738048.73353","confirm":1},{"ts":1791246420000,"open":"2712.86","high":"2714.02","low":"2712.28","close":"2712.68","volume":"6998.25","vol_ccy":"699.825","vol_ccy_quote":"1898505.93574","confirm":1},{"ts":1791246600000,"open":"2712.67","high":"2714.4","low":"2711.19","close":"2714.36","volume":"10735.77","vol_ccy":"1073.577","vol_ccy_quote":"2912578.98264","confirm":1},{"ts":1791246780000,"open":"2714.35","high":"2714.55","low":"2711.78","close":"2712.57","volume":"9414.21","vol_ccy":"941.421","vol_ccy_quote":"2553829.42372","confirm":1},{"ts":1791246960000,"open":"2712.57","high":"2712.87","low":"2711.37","close":"2712.58","volume":"10322.72","vol_ccy":"1032.272","vol_ccy_quote":"2799638.16968","confirm":1},{"ts":1791247140000,"open":"2712.57","high":"2712.58","low":"2711.39","close":"2711.61","volume":"11678.57","vol_ccy":"1167.857","vol_ccy_quote":"3167418.09477","confirm":1},{"ts":1791247320000,"open":"2711.61","high":"2712.28","low":"2711.15","close":"2711.32","volume":"6504.67","vol_ccy":"650.467","vol_ccy_quote":"1763920.76261","confirm":1},{"ts":1791247500000,"open":"2711.31","high":"2712.87","low":"2710.32","close":"2711.99","volume":"16061.94","vol_ccy":"1606.194","vol_ccy_quote":"4355739.82336","confirm":1},{"ts":1791247680000,"open":"2711.99","high":"2713.76","low":"2711.47","close":"2713.76","volume":"9158.07","vol_ccy":"915.807","vol_ccy_quote":"2484631.52961","confirm":1},{"ts":1791247860000,"open":"2713.75","high":"2713.86","low":"2712.86","close":"2713.85","volume":"5313.68","vol_ccy":"531.368","vol_ccy_quote":"1441832.09213","confirm":1},{"ts":1791248040000,"open":"2713.85","high":"2714.5","low":"2713.85","close":"2714.39","volume":"8363.73","vol_ccy":"836.373","vol_ccy_quote":"2270134.51829","confirm":1},{"ts":1791248220000,"open":"2714.39","high":"2717.26","low":"2714.39","close":"2717.25","volume":"30627.38","vol_ccy":"3062.738","vol_ccy_quote":"8316837.18662","confirm":1},{"ts":1791248400000,"open":"2717.26","high":"2722.91","low":"2717.25","close":"2718.07","volume":"87977.55","vol_ccy":"8797.755","vol_ccy_quote":"23931465.49571","confirm":1},{"ts":1791248580000,"open":"2718.08","high":"2719.31","low":"2716.15","close":"2718.71","volume":"24023.54","vol_ccy":"2402.354","vol_ccy_quote":"6528973.68922","confirm":1},{"ts":1791248760000,"open":"2718.7","high":"2719.82","low":"2717.5","close":"2717.51","volume":"21009.56","vol_ccy":"2100.956","vol_ccy_quote":"5711839.34141","confirm":1},{"ts":1791248940000,"open":"2717.51","high":"2717.79","low":"2716.33","close":"2717.11","volume":"16678.5","vol_ccy":"1667.85","vol_ccy_quote":"4531349.20608","confirm":1},{"ts":1791249120000,"open":"2717.12","high":"2717.95","low":"2716.68","close":"2717.8","volume":"7108.18","vol_ccy":"710.818","vol_ccy_quote":"1931437.47463","confirm":1},{"ts":1791249300000,"open":"2717.81","high":"2717.81","low":"2714.89","close":"2714.9","volume":"18184.49","vol_ccy":"1818.449","vol_ccy_quote":"4938509.95855","confirm":1},{"ts":1791249480000,"open":"2714.9","high":"2714.9","low":"2713.7","close":"2714.32","volume":"14359.37","vol_ccy":"1435.937","vol_ccy_quote":"3897417.04984","confirm":1},{"ts":1791249660000,"open":"2714.32","high":"2715.76","low":"2713.76","close":"2715.37","volume":"6355.88","vol_ccy":"635.588","vol_ccy_quote":"1725560.96649","confirm":1},{"ts":1791249840000,"open":"2715.36","high":"2715.75","low":"2714.02","close":"2714.41","volume":"3299.65","vol_ccy":"329.965","vol_ccy_quote":"895827.2578","confirm":1},{"ts":1791250020000,"open":"2714.42","high":"2715.47","low":"2713.77","close":"2715.46","volume":"5957.75","vol_ccy":"595.775","vol_ccy_quote":"1617470.25744","confirm":1},{"ts":1791250200000,"open":"2715.47","high":"2715.76","low":"2714.17","close":"2714.99","volume":"6250.32","vol_ccy":"625.032","vol_ccy_quote":"1697064.86583","confirm":1},{"ts":1791250380000,"open":"2714.98","high":"2714.98","low":"2710.18","close":"2710.18","volume":"42766.43","vol_ccy":"4276.643","vol_ccy_quote":"11597324.86544","confirm":1},{"ts":1791250560000,"open":"2710.19","high":"2711.55","low":"2708.58","close":"2711.12","volume":"61629.15","vol_ccy":"6162.915","vol_ccy_quote":"16702449.40543","confirm":1},{"ts":1791250740000,"open":"2711.11","high":"2711.34","low":"2708.22","close":"2708.73","volume":"33606.53","vol_ccy":"3360.653","vol_ccy_quote":"9105773.02928","confirm":1},{"ts":1791250920000,"open":"2708.74","high":"2708.81","low":"2707.01","close":"2707.01","volume":"27907.38","vol_ccy":"2790.738","vol_ccy_quote":"7556872.69981","confirm":1},{"ts":1791251100000,"open":"2707.01","high":"2709.2","low":"2706.33","close":"2708.57","volume":"31287.35","vol_ccy":"3128.735","vol_ccy_quote":"8470684.93647","confirm":1},{"ts":1791251280000,"open":"2708.57","high":"2708.8","low":"2707","close":"2707.93","volume":"16137.48","vol_ccy":"1613.748","vol_ccy_quote":"4369905.10118","confirm":1},{"ts":1791251460000,"open":"2707.93","high":"2707.93","low":"2705.58","close":"2706.79","volume":"29790.19","vol_ccy":"2979.019","vol_ccy_quote":"8063069.26354","confirm":1},{"ts":1791251640000,"open":"2706.79","high":"2707.75","low":"2706.24","close":"2706.99","volume":"22922.83","vol_ccy":"2292.283","vol_ccy_quote":"6204687.93924","confirm":1},{"ts":1791251820000,"open":"2707","high":"2707.06","low":"2706","close":"2706.87","volume":"17693.68","vol_ccy":"1769.368","vol_ccy_quote":"4788472.42753","confirm":1},{"ts":1791252000000,"open":"2706.86","high":"2706.87","low":"2703.05","close":"2704.89","volume":"39597.18","vol_ccy":"3959.718","vol_ccy_quote":"10710035.93757","confirm":1},{"ts":1791252180000,"open":"2704.9","high":"2705.73","low":"2704.45","close":"2704.8","volume":"13881.93","vol_ccy":"1388.193","vol_ccy_quote":"3754888.20991","confirm":1},{"ts":1791252360000,"open":"2704.8","high":"2705","low":"2702.33","close":"2703.3","volume":"24228.96","vol_ccy":"2422.896","vol_ccy_quote":"6549832.38037","confirm":1},{"ts":1791252540000,"open":"2703.3","high":"2703.87","low":"2701.88","close":"2703.58","volume":"24130.7","vol_ccy":"2413.07","vol_ccy_quote":"6522155.12884","confirm":1},{"ts":1791252720000,"open":"2703.59","high":"2703.59","low":"2700.44","close":"2701.24","volume":"46078.22","vol_ccy":"4607.822","vol_ccy_quote":"12448290.48195","confirm":1},{"ts":1791252900000,"open":"2701.24","high":"2703.83","low":"2701.05","close":"2702.86","volume":"29816.79","vol_ccy":"2981.679","vol_ccy_quote":"8058249.47312","confirm":1},{"ts":1791253080000,"open":"2702.86","high":"2705.78","low":"2702.85","close":"2705.33","volume":"31547.91","vol_ccy":"3154.791","vol_ccy_quote":"8532290.98555","confirm":1},{"ts":1791253260000,"open":"2705.32","high":"2709.38","low":"2704.79","close":"2709.38","volume":"29844.43","vol_ccy":"2984.443","vol_ccy_quote":"8078152.26276","confirm":1},{"ts":1791253440000,"open":"2709.38","high":"2709.38","low":"2707","close":"2707.19","volume":"51048.69","vol_ccy":"5104.869","vol_ccy_quote":"13824757.62413","confirm":1},{"ts":1791253620000,"open":"2707.19","high":"2707.19","low":"2704.85","close":"2704.85","volume":"17026.02","vol_ccy":"1702.602","vol_ccy_quote":"4606695.45101","confirm":1},{"ts":1791253800000,"open":"2704.86","high":"2706.03","low":"2703.74","close":"2705.84","volume":"13379.31","vol_ccy":"1337.931","vol_ccy_quote":"3618552.63274","confirm":1},{"ts":1791253980000,"open":"2705.84","high":"2705.84","low":"2698.58","close":"2703.84","volume":"57724.85","vol_ccy":"5772.485","vol_ccy_quote":"15592991.37035","confirm":1},{"ts":1791254160000,"open":"2703.85","high":"2705.1","low":"2702.13","close":"2704.64","volume":"18514.81","vol_ccy":"1851.481","vol_ccy_quote":"5006131.47078","confirm":1},{"ts":1791254340000,"open":"2704.64","high":"2705.61","low":"2704.15","close":"2704.17","volume":"12828.28","vol_ccy":"1282.828","vol_ccy_quote":"3469971.74237","confirm":1},{"ts":1791254520000,"open":"2704.17","high":"2704.39","low":"2703.07","close":"2703.07","volume":"8641.89","vol_ccy":"864.189","vol_ccy_quote":"2336747.37014","confirm":1},{"ts":1791254700000,"open":"2703.08","high":"2703.08","low":"2700.44","close":"2701.41","volume":"24833.56","vol_ccy":"2483.356","vol_ccy_quote":"6708877.10781","confirm":1},{"ts":1791254880000,"open":"2701.41","high":"2702.9","low":"2701.29","close":"2702.41","volume":"13245.37","vol_ccy":"1324.537","vol_ccy_quote":"3578547.25152","confirm":1},{"ts":1791255060000,"open":"2702.41","high":"2703.19","low":"2701.87","close":"2702.01","volume":"7125.67","vol_ccy":"712.567","vol_ccy_quote":"1925705.91613","confirm":1},{"ts":1791255240000,"open":"2702","high":"2702","low":"2701","close":"2701.54","volume":"9342.84","vol_ccy":"934.284","vol_ccy_quote":"2523863.29252","confirm":1},{"ts":1791255420000,"open":"2701.55","high":"2701.63","low":"2700.54","close":"2700.92","volume":"10091","vol_ccy":"1009.1","vol_ccy_quote":"2725532.41522","confirm":1},{"ts":1791255600000,"open":"2700.91","high":"2702.86","low":"2700.63","close":"2702.43","volume":"13062.28","vol_ccy":"1306.228","vol_ccy_quote":"3528553.99945","confirm":1},{"ts":1791255780000,"open":"2702.43","high":"2702.51","low":"2700.01","close":"2701.42","volume":"15000.11","vol_ccy":"1500.011","vol_ccy_quote":"4051575.7849","confirm":1},{"ts":1791255960000,"open":"2701.42","high":"2702.12","low":"2700.19","close":"2700.2","volume":"17467.65","vol_ccy":"1746.765","vol_ccy_quote":"4717593.3218","confirm":1},{"ts":1791256140000,"open":"2700.2","high":"2700.38","low":"2699.15","close":"2699.15","volume":"26561.79","vol_ccy":"2656.179","vol_ccy_quote":"7171490.16598","confirm":1},{"ts":1791256320000,"open":"2699.16","high":"2699.81","low":"2698.63","close":"2699.17","volume":"25684.14","vol_ccy":"2568.414","vol_ccy_quote":"6932715.19636","confirm":1},{"ts":1791256500000,"open":"2699.16","high":"2700.97","low":"2698.72","close":"2700","volume":"35947.87","vol_ccy":"3594.787","vol_ccy_quote":"9705338.18761","confirm":1},{"ts":1791256680000,"open":"2700.01","high":"2700.73","low":"2699.23","close":"2699.23","volume":"10684.19","vol_ccy":"1068.419","vol_ccy_quote":"2884820.30089","confirm":1},{"ts":1791256860000,"open":"2699.24","high":"2700.39","low":"2699.14","close":"2699.81","volume":"9054.22","vol_ccy":"905.422","vol_ccy_quote":"2444425.37032","confirm":1},{"ts":1791257040000,"open":"2699.81","high":"2699.81","low":"2698.49","close":"2698.7","volume":"13472.32","vol_ccy":"1347.232","vol_ccy_quote":"3636071.10476","confirm":1},{"ts":1791257220000,"open":"2698.7","high":"2698.71","low":"2696.76","close":"2697.93","volume":"49198.67","vol_ccy":"4919.867","vol_ccy_quote":"13271655.79227","confirm":1},{"ts":1791257400000,"open":"2697.93","high":"2697.93","low":"2692.49","close":"2693.13","volume":"187749.88","vol_ccy":"18774.988","vol_ccy_quote":"50589381.6174","confirm":1},{"ts":1791257580000,"open":"2693.13","high":"2694.37","low":"2691.43","close":"2694.33","volume":"78413.29","vol_ccy":"7841.329","vol_ccy_quote":"21115165.07027","confirm":1},{"ts":1791257760000,"open":"2694.32","high":"2695.22","low":"2692.78","close":"2693.61","volume":"31022.13","vol_ccy":"3102.213","vol_ccy_quote":"8358150.37381","confirm":1},{"ts":1791257940000,"open":"2693.61","high":"2694.2","low":"2692.19","close":"2694.2","volume":"49877.68","vol_ccy":"4987.768","vol_ccy_quote":"13434545.08601","confirm":1},{"ts":1791258120000,"open":"2694.2","high":"2696.41","low":"2694.2","close":"2696.01","volume":"19596.04","vol_ccy":"1959.604","vol_ccy_quote":"5282293.7509","confirm":1},{"ts":1791258300000,"open":"2696","high":"2697.43","low":"2695.63","close":"2697.43","volume":"30985.29","vol_ccy":"3098.529","vol_ccy_quote":"8355819.76205","confirm":1},{"ts":1791258480000,"open":"2697.43","high":"2699.45","low":"2697.37","close":"2698.45","volume":"41412.17","vol_ccy":"4141.217","vol_ccy_quote":"11175456.60347","confirm":1},{"ts":1791258660000,"open":"2698.45","high":"2699.86","low":"2698.36","close":"2699.03","volume":"31441.47","vol_ccy":"3144.147","vol_ccy_quote":"8486003.55685","confirm":1},{"ts":1791258840000,"open":"2699.02","high":"2699.03","low":"2698.33","close":"2698.5","volume":"8038.99","vol_ccy":"803.899","vol_ccy_quote":"2169276.02665","confirm":1},{"ts":1791259020000,"open":"2698.49","high":"2698.5","low":"2698","close":"2698.29","volume":"12854.28","vol_ccy":"1285.428","vol_ccy_quote":"3468389.87544","confirm":1},{"ts":1791259200000,"open":"2698.29","high":"2698.8","low":"2697","close":"2698.62","volume":"26634.18","vol_ccy":"2663.418","vol_ccy_quote":"7185802.85341","confirm":1},{"ts":1791259380000,"open":"2698.61","high":"2699.4","low":"2698.26","close":"2699.13","volume":"13053.51","vol_ccy":"1305.351","vol_ccy_quote":"3522881.774","confirm":1},{"ts":1791259560000,"open":"2699.13","high":"2701.98","low":"2699.12","close":"2700.26","volume":"31608.57","vol_ccy":"3160.857","vol_ccy_quote":"8536168.56852","confirm":1},{"ts":1791259740000,"open":"2700.27","high":"2701.52","low":"2700.26","close":"2700.99","volume":"13378.58","vol_ccy":"1337.858","vol_ccy_quote":"3613465.93861","confirm":1},{"ts":1791259920000,"open":"2701","high":"2702.6","low":"2700.99","close":"2702.51","volume":"17390.57","vol_ccy":"1739.057","vol_ccy_quote":"4698902.21725","confirm":1},{"ts":1791260100000,"open":"2702.51","high":"2703.87","low":"2702.48","close":"2702.48","volume":"20344.33","vol_ccy":"2034.433","vol_ccy_quote":"5499209.21128","confirm":1},{"ts":1791260280000,"open":"2702.48","high":"2703.3","low":"2702.15","close":"2703.12","volume":"21356.25","vol_ccy":"2135.625","vol_ccy_quote":"5772126.28043","confirm":1},{"ts":1791260460000,"open":"2703.12","high":"2703.64","low":"2703.03","close":"2703.27","volume":"7640.89","vol_ccy":"764.089","vol_ccy_quote":"2065508.53131","confirm":1},{"ts":1791260640000,"open":"2703.26","high":"2703.49","low":"2703.26","close":"2703.26","volume":"9354.59","vol_ccy":"935.459","vol_ccy_quote":"2528871.84271","confirm":1},{"ts":1791260820000,"open":"2703.26","high":"2703.27","low":"2701.84","close":"2701.92","volume":"17181.38","vol_ccy":"1718.138","vol_ccy_quote":"4643484.90688","confirm":1},{"ts":1791261000000,"open":"2701.93","high":"2702.32","low":"2700","close":"2700.52","volume":"23716.97","vol_ccy":"2371.697","vol_ccy_quote":"6405420.68339","confirm":1},{"ts":1791261180000,"open":"2700.53","high":"2700.87","low":"2699.84","close":"2700.87","volume":"11590.29","vol_ccy":"1159.029","vol_ccy_quote":"3129708.17015","confirm":1},{"ts":1791261360000,"open":"2700.88","high":"2702.5","low":"2700.88","close":"2701.95","volume":"10703.62","vol_ccy":"1070.362","vol_ccy_quote":"2892063.02851","confirm":1},{"ts":1791261540000,"open":"2701.94","high":"2703","low":"2701.64","close":"2701.67","volume":"10061.03","vol_ccy":"1006.103","vol_ccy_quote":"2718847.84178","confirm":1},{"ts":1791261720000,"open":"2701.66","high":"2701.74","low":"2700.68","close":"2701.74","volume":"6407.29","vol_ccy":"640.729","vol_ccy_quote":"1730711.76661","confirm":1},{"ts":1791261900000,"open":"2701.74","high":"2702.22","low":"2699.91","close":"2699.99","volume":"17653","vol_ccy":"1765.3","vol_ccy_quote":"4767704.31287","confirm":1},{"ts":1791262080000,"open":"2699.99","high":"2700.53","low":"2699.9","close":"2700.08","volume":"32239.87","vol_ccy":"3223.987","vol_ccy_quote":"8704821.20509","confirm":1},{"ts":1791262260000,"open":"2700.08","high":"2701","low":"2699.91","close":"2700.7","volume":"6463.41","vol_ccy":"646.341","vol_ccy_quote":"1745427.22931","confirm":1},{"ts":1791262440000,"open":"2700.69","high":"2701.75","low":"2700.69","close":"2701.1","volume":"18312.29","vol_ccy":"1831.229","vol_ccy_quote":"4946870.79109","confirm":1},{"ts":1791262620000,"open":"2701.1","high":"2701.26","low":"2700.69","close":"2701.25","volume":"6674.17","vol_ccy":"667.417","vol_ccy_quote":"1802676.05348","confirm":1},{"ts":1791262800000,"open":"2701.25","high":"2701.26","low":"2700.1","close":"2700.1","volume":"4765.03","vol_ccy":"476.503","vol_ccy_quote":"1286976.67575","confirm":1},{"ts":1791262980000,"open":"2700.1","high":"2700.57","low":"2699.63","close":"2699.93","volume":"19018.19","vol_ccy":"1901.819","vol_ccy_quote":"5134801.61977","confirm":1},{"ts":1791263160000,"open":"2699.93","high":"2705.63","low":"2699.93","close":"2704.17","volume":"71153.64","vol_ccy":"7115.364","vol_ccy_quote":"19241629.87646","confirm":1},{"ts":1791263340000,"open":"2704.16","high":"2705.1","low":"2703.4","close":"2704.58","volume":"20399.86","vol_ccy":"2039.986","vol_ccy_quote":"5516994.92156","confirm":1},{"ts":1791263520000,"open":"2704.59","high":"2704.6","low":"2702.85","close":"2702.85","volume":"16810","vol_ccy":"1681","vol_ccy_quote":"4545544.80512","confirm":1},{"ts":1791263700000,"open":"2702.85","high":"2703.54","low":"2702","close":"2702","volume":"12598.95","vol_ccy":"1259.895","vol_ccy_quote":"3405151.88342","confirm":1},{"ts":1791263880000,"open":"2702.01","high":"2702.25","low":"2701.26","close":"2701.26","volume":"13753.05","vol_ccy":"1375.305","vol_ccy_quote":"3715738.54512","confirm":1},{"ts":1791264060000,"open":"2701.27","high":"2702.42","low":"2700.71","close":"2702.42","volume":"14333.69","vol_ccy":"1433.369","vol_ccy_quote":"3872377.38178","confirm":1},{"ts":1791264240000,"open":"2702.43","high":"2703","low":"2701.33","close":"2701.46","volume":"10515.3","vol_ccy":"1051.53","vol_ccy_quote":"2841195.14654","confirm":1},{"ts":1791264420000,"open":"2701.46","high":"2701.75","low":"2700.29","close":"2701.66","volume":"8568.97","vol_ccy":"856.897","vol_ccy_quote":"2314403.42747","confirm":1},{"ts":1791264600000,"open":"2701.66","high":"2701.92","low":"2700.68","close":"2701.25","volume":"7427.43","vol_ccy":"742.743","vol_ccy_quote":"2006292.90014","confirm":1},{"ts":1791264780000,"open":"2701.25","high":"2702.13","low":"2701.25","close":"2701.75","volume":"4061.86","vol_ccy":"406.186","vol_ccy_quote":"1097411.33905","confirm":1},{"ts":1791264960000,"open":"2701.75","high":"2703.03","low":"2701.75","close":"2702.99","volume":"5589.48","vol_ccy":"558.948","vol_ccy_quote":"1510674.11174","confirm":1},{"ts":1791265140000,"open":"2702.99","high":"2703.05","low":"2700.17","close":"2701","volume":"51456.77","vol_ccy":"5145.677","vol_ccy_quote":"13902098.3596","confirm":1},{"ts":1791265320000,"open":"2700.99","high":"2701.4","low":"2700.62","close":"2700.62","volume":"18284.64","vol_ccy":"1828.464","vol_ccy_quote":"4938725.81872","confirm":1},{"ts":1791265500000,"open":"2700.62","high":"2700.69","low":"2700","close":"2700.35","volume":"9320.87","vol_ccy":"932.087","vol_ccy_quote":"2516980.79536","confirm":1},{"ts":1791265680000,"open":"2700.35","high":"2701.01","low":"2700","close":"2700","volume":"9223.52","vol_ccy":"922.352","vol_ccy_quote":"2490766.14059","confirm":1},{"ts":1791265860000,"open":"2700","high":"2700.01","low":"2699.2","close":"2699.53","volume":"18100.83","vol_ccy":"1810.083","vol_ccy_quote":"4886659.61362","confirm":1},{"ts":1791266040000,"open":"2699.53","high":"2700.09","low":"2699.31","close":"2699.91","volume":"21100.96","vol_ccy":"2110.096","vol_ccy_quote":"5696524.4676","confirm":1},{"ts":1791266220000,"open":"2699.91","high":"2699.91","low":"2698.26","close":"2698.3","volume":"12553.23","vol_ccy":"1255.323","vol_ccy_quote":"3388058.44682","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2698.31","low":"2693.9","close":"2694.93","volume":"77901.14","vol_ccy":"7790.114","vol_ccy_quote":"21000752.68086","confirm":1},{"ts":1791266580000,"open":"2694.92","high":"2694.93","low":"2692.85","close":"2693.8","volume":"31350.5","vol_ccy":"3135.05","vol_ccy_quote":"8445125.73057","confirm":1},{"ts":1791266760000,"open":"2693.81","high":"2693.81","low":"2692.3","close":"2692.6","volume":"42414.88","vol_ccy":"4241.488","vol_ccy_quote":"11421316.35939","confirm":1},{"ts":1791266940000,"open":"2692.6","high":"2694.48","low":"2688.42","close":"2691.89","volume":"175411.36","vol_ccy":"17541.136","vol_ccy_quote":"47206318.8604","confirm":1},{"ts":1791267120000,"open":"2691.89","high":"2693.12","low":"2689.1","close":"2690","volume":"96439.38","vol_ccy":"9643.938","vol_ccy_quote":"25952541.37444","confirm":1},{"ts":1791267300000,"open":"2690.01","high":"2693.05","low":"2689.39","close":"2692.15","volume":"41279.25","vol_ccy":"4127.925","vol_ccy_quote":"11108207.02318","confirm":1},{"ts":1791267480000,"open":"2692.15","high":"2694","low":"2692.01","close":"2693.69","volume":"32591.06","vol_ccy":"3259.106","vol_ccy_quote":"8778315.11734","confirm":1},{"ts":1791267660000,"open":"2693.68","high":"2694.04","low":"2691.69","close":"2692.99","volume":"17837.12","vol_ccy":"1783.712","vol_ccy_quote":"4803059.48721","confirm":1},{"ts":1791267840000,"open":"2693","high":"2693.33","low":"2692.56","close":"2692.99","volume":"7705.61","vol_ccy":"770.561","vol_ccy_quote":"2075094.79098","confirm":1},{"ts":1791268020000,"open":"2693","high":"2693.21","low":"2691.56","close":"2691.98","volume":"13545.91","vol_ccy":"1354.591","vol_ccy_quote":"3647274.72694","confirm":1},{"ts":1791268200000,"open":"2691.97","high":"2692.81","low":"2691.22","close":"2692.81","volume":"18913.58","vol_ccy":"1891.358","vol_ccy_quote":"5091552.64193","confirm":1},{"ts":1791268380000,"open":"2692.81","high":"2694.59","low":"2692.8","close":"2693.8","volume":"24526.91","vol_ccy":"2452.691","vol_ccy_quote":"6607512.69467","confirm":1},{"ts":1791268560000,"open":"2693.81","high":"2695.81","low":"2693.35","close":"2695.29","volume":"49057.83","vol_ccy":"4905.783","vol_ccy_quote":"13221013.66666","confirm":1},{"ts":1791268740000,"open":"2695.3","high":"2696.16","low":"2694.8","close":"2694.8","volume":"33833.24","vol_ccy":"3383.324","vol_ccy_quote":"9120145.29026","confirm":1},{"ts":1791268920000,"open":"2694.81","high":"2696.04","low":"2694.59","close":"2696.04","volume":"9860.85","vol_ccy":"986.085","vol_ccy_quote":"2657522.90432","confirm":1},{"ts":1791269100000,"open":"2696.04","high":"2697.64","low":"2696.03","close":"2697.47","volume":"29735.26","vol_ccy":"2973.526","vol_ccy_quote":"8019664.60646","confirm":1},{"ts":1791269280000,"open":"2697.47","high":"2697.68","low":"2697.25","close":"2697.48","volume":"20060.78","vol_ccy":"2006.078","vol_ccy_quote":"5411493.7505","confirm":1},{"ts":1791269460000,"open":"2697.48","high":"2697.48","low":"2696.62","close":"2697","volume":"11515.24","vol_ccy":"1151.524","vol_ccy_quote":"3105622.59914","confirm":1},{"ts":1791269640000,"open":"2697","high":"2697","low":"2696.04","close":"2697","volume":"9715.29","vol_ccy":"971.529","vol_ccy_quote":"2619836.27423","confirm":1},{"ts":1791269820000,"open":"2696.99","high":"2697","low":"2696.64","close":"2696.65","volume":"10191.49","vol_ccy":"1019.149","vol_ccy_quote":"2748475.08397","confirm":1},{"ts":1791270000000,"open":"2696.65","high":"2696.66","low":"2695.29","close":"2695.4","volume":"11401.44","vol_ccy":"1140.144","vol_ccy_quote":"3073586.66729","confirm":1},{"ts":1791270180000,"open":"2695.4","high":"2696","low":"2695.15","close":"2695.48","volume":"17277.41","vol_ccy":"1727.741","vol_ccy_quote":"4656839.64899","confirm":1},{"ts":1791270360000,"open":"2695.48","high":"2696.59","low":"2694.5","close":"2695.03","volume":"16274.72","vol_ccy":"1627.472","vol_ccy_quote":"4386388.40203","confirm":1},{"ts":1791270540000,"open":"2695.03","high":"2695.94","low":"2694.43","close":"2695.3","volume":"9483.08","vol_ccy":"948.308","vol_ccy_quote":"2555855.55832","confirm":1},{"ts":1791270720000,"open":"2695.31","high":"2697","low":"2694.75","close":"2697","volume":"12021.7","vol_ccy":"1202.17","vol_ccy_quote":"3241098.11753","confirm":1},{"ts":1791270900000,"open":"2697","high":"2698","low":"2696.63","close":"2697.2","volume":"15759.85","vol_ccy":"1575.985","vol_ccy_quote":"4250871.81933","confirm":1},{"ts":1791271080000,"open":"2697.19","high":"2697.45","low":"2696.04","close":"2697.29","volume":"9764.36","vol_ccy":"976.436","vol_ccy_quote":"2633198.57163","confirm":1},{"ts":1791271260000,"open":"2697.29","high":"2697.5","low":"2695.75","close":"2696.91","volume":"11296.36","vol_ccy":"1129.636","vol_ccy_quote":"3046102.52797","confirm":1},{"ts":1791271440000,"open":"2696.91","high":"2697.11","low":"2696.62","close":"2696.62","volume":"2738.01","vol_ccy":"273.801","vol_ccy_quote":"738369.31155","confirm":1},{"ts":1791271620000,"open":"2696.62","high":"2696.63","low":"2696.34","close":"2696.34","volume":"6889.58","vol_ccy":"688.958","vol_ccy_quote":"1857745.21752","confirm":1},{"ts":1791271800000,"open":"2696.34","high":"2697.65","low":"2695.78","close":"2697.65","volume":"13786.38","vol_ccy":"1378.638","vol_ccy_quote":"3717699.34486","confirm":1},{"ts":1791271980000,"open":"2697.65","high":"2699.8","low":"2697.64","close":"2699.3","volume":"33689.15","vol_ccy":"3368.915","vol_ccy_quote":"9092420.83136","confirm":1},{"ts":1791272160000,"open":"2699.31","high":"2700.68","low":"2699.07","close":"2700.68","volume":"23978.38","vol_ccy":"2397.838","vol_ccy_quote":"6474091.52832","confirm":1},{"ts":1791272340000,"open":"2700.68","high":"2703.4","low":"2700.67","close":"2703.26","volume":"50226.56","vol_ccy":"5022.656","vol_ccy_quote":"13573642.76003","confirm":1},{"ts":1791272520000,"open":"2703.25","high":"2705.76","low":"2703.25","close":"2705.76","volume":"50340.92","vol_ccy":"5034.092","vol_ccy_quote":"13613981.109","confirm":1},{"ts":1791272700000,"open":"2705.75","high":"2709.03","low":"2705.75","close":"2707.21","volume":"155439.97","vol_ccy":"15543.997","vol_ccy_quote":"42087210.18981","confirm":1},{"ts":1791272880000,"open":"2707.21","high":"2707.6","low":"2705.9","close":"2705.9","volume":"37828.19","vol_ccy":"3782.819","vol_ccy_quote":"10239675.28442","confirm":1},{"ts":1791273060000,"open":"2705.9","high":"2706.66","low":"2705.7","close":"2706.65","volume":"17950.76","vol_ccy":"1795.076","vol_ccy_quote":"4857756.22655","confirm":1},{"ts":1791273240000,"open":"2706.66","high":"2708.22","low":"2706.62","close":"2706.63","volume":"29075.36","vol_ccy":"2907.536","vol_ccy_quote":"7870927.88197","confirm":1},{"ts":1791273420000,"open":"2706.62","high":"2707.26","low":"2706.43","close":"2706.43","volume":"23360.88","vol_ccy":"2336.088","vol_ccy_quote":"6323152.44866","confirm":1},{"ts":1791273600000,"open":"2706.43","high":"2710.63","low":"2706.36","close":"2709.98","volume":"91083.86","vol_ccy":"9108.386","vol_ccy_quote":"24674897.9182","confirm":1},{"ts":1791273780000,"open":"2709.99","high":"2710.26","low":"2707.92","close":"2707.94","volume":"27830.6","vol_ccy":"2783.06","vol_ccy_quote":"7538323.04685","confirm":1},{"ts":1791273960000,"open":"2707.95","high":"2715","low":"2707.95","close":"2710.56","volume":"167499.41","vol_ccy":"16749.941","vol_ccy_quote":"45443659.41765","confirm":1},{"ts":1791274140000,"open":"2710.55","high":"2713.26","low":"2710.16","close":"2710.66","volume":"47962.44","vol_ccy":"4796.244","vol_ccy_quote":"13002429.17658","confirm":1},{"ts":1791274320000,"open":"2710.67","high":"2712.05","low":"2709.13","close":"2709.91","volume":"67796.8","vol_ccy":"6779.68","vol_ccy_quote":"18374896.8274","confirm":1},{"ts":1791274500000,"open":"2709.9","high":"2711.22","low":"2709.23","close":"2710.32","volume":"21764.19","vol_ccy":"2176.419","vol_ccy_quote":"5898528.01867","confirm":1},{"ts":1791274680000,"open":"2710.32","high":"2712","low":"2709.96","close":"2711.99","volume":"24257.97","vol_ccy":"2425.797","vol_ccy_quote":"6577326.74428","confirm":1},{"ts":1791274860000,"open":"2711.99","high":"2712.63","low":"2711.32","close":"2712.63","volume":"28307","vol_ccy":"2830.7","vol_ccy_quote":"7676921.57955","confirm":1},{"ts":1791275040000,"open":"2712.63","high":"2714","low":"2711.96","close":"2714","volume":"27630.33","vol_ccy":"2763.033","vol_ccy_quote":"7494769.98833","confirm":1},{"ts":1791275220000,"open":"2713.99","high":"2714.83","low":"2713.65","close":"2713.98","volume":"35978.89","vol_ccy":"3597.889","vol_ccy_quote":"9764943.38716","confirm":1},{"ts":1791275400000,"open":"2713.99","high":"2714.05","low":"2712.2","close":"2713.5","volume":"36625.07","vol_ccy":"3662.507","vol_ccy_quote":"9937609.99305","confirm":1},{"ts":1791275580000,"open":"2713.51","high":"2715.45","low":"2712.63","close":"2712.92","volume":"83841.4","vol_ccy":"8384.14","vol_ccy_quote":"22759421.22027","confirm":1},{"ts":1791275760000,"open":"2712.92","high":"2713.73","low":"2712.28","close":"2712.82","volume":"43206.61","vol_ccy":"4320.661","vol_ccy_quote":"11721367.71655","confirm":1},{"ts":1791275940000,"open":"2712.82","high":"2714.42","low":"2711.28","close":"2713.8","volume":"51585.82","vol_ccy":"5158.582","vol_ccy_quote":"13991607.13902","confirm":1},{"ts":1791276120000,"open":"2713.8","high":"2714.67","low":"2713.76","close":"2713.99","volume":"13012.74","vol_ccy":"1301.274","vol_ccy_quote":"3531717.08025","confirm":1},{"ts":1791276300000,"open":"2713.98","high":"2714.72","low":"2713.7","close":"2714.72","volume":"12865.92","vol_ccy":"1286.592","vol_ccy_quote":"3491920.60255","confirm":1},{"ts":1791276480000,"open":"2714.71","high":"2714.97","low":"2713.44","close":"2713.82","volume":"20027.74","vol_ccy":"2002.774","vol_ccy_quote":"5435959.33212","confirm":1},{"ts":1791276660000,"open":"2713.81","high":"2713.82","low":"2712.77","close":"2713.73","volume":"18951.89","vol_ccy":"1895.189","vol_ccy_quote":"5142171.05641","confirm":1},{"ts":1791276840000,"open":"2713.73","high":"2714.46","low":"2713.31","close":"2714.45","volume":"16406.48","vol_ccy":"1640.648","vol_ccy_quote":"4452504.13117","confirm":1},{"ts":1791277020000,"open":"2714.46","high":"2715.42","low":"2714.16","close":"2715.39","volume":"21875.12","vol_ccy":"2187.512","vol_ccy_quote":"5938937.75593","confirm":1},{"ts":1791277200000,"open":"2715.39","high":"2716.63","low":"2715.39","close":"2716.05","volume":"34888.47","vol_ccy":"3488.847","vol_ccy_quote":"9475156.56625","confirm":1},{"ts":1791277380000,"open":"2716.06","high":"2716.44","low":"2715.08","close":"2715.52","volume":"36225.75","vol_ccy":"3622.575","vol_ccy_quote":"9837885.26745","confirm":1},{"ts":1791277560000,"open":"2715.52","high":"2715.65","low":"2714.47","close":"2714.47","volume":"20047.81","vol_ccy":"2004.781","vol_ccy_quote":"5443382.61534","confirm":1},{"ts":1791277740000,"open":"2714.47","high":"2714.68","low":"2712.12","close":"2714.32","volume":"74802.53","vol_ccy":"7480.253","vol_ccy_quote":"20296821.81115","confirm":1},{"ts":1791277920000,"open":"2714.31","high":"2714.32","low":"2712.57","close":"2713.74","volume":"16981.02","vol_ccy":"1698.102","vol_ccy_quote":"4607151.28531","confirm":1},{"ts":1791278100000,"open":"2713.74","high":"2715.89","low":"2713.73","close":"2714.51","volume":"30796.68","vol_ccy":"3079.668","vol_ccy_quote":"8359876.80109","confirm":1},{"ts":1791278280000,"open":"2714.5","high":"2717.27","low":"2714.5","close":"2716.2","volume":"27630.58","vol_ccy":"2763.058","vol_ccy_quote":"7505358.38485","confirm":1},{"ts":1791278460000,"open":"2716.2","high":"2716.63","low":"2715.74","close":"2715.98","volume":"48515.93","vol_ccy":"4851.593","vol_ccy_quote":"13177309.38499","confirm":1},{"ts":1791278640000,"open":"2715.98","high":"2716.6","low":"2701.07","close":"2706.77","volume":"319628.12","vol_ccy":"31962.812","vol_ccy_quote":"86546674.06152","confirm":1},{"ts":1791278820000,"open":"2706.77","high":"2706.98","low":"2692.33","close":"2697.39","volume":"353019.21","vol_ccy":"35301.921","vol_ccy_quote":"95202940.33508","confirm":1},{"ts":1791279000000,"open":"2697.39","high":"2703.99","low":"2696.93","close":"2703.99","volume":"122074.31","vol_ccy":"12207.431","vol_ccy_quote":"32963340.7891","confirm":1},{"ts":1791279180000,"open":"2703.99","high":"2704.22","low":"2699.76","close":"2700.98","volume":"67317.43","vol_ccy":"6731.743","vol_ccy_quote":"18188469.18906","confirm":1},{"ts":1791279360000,"open":"2700.98","high":"2705.08","low":"2700.97","close":"2704.73","volume":"41667.6","vol_ccy":"4166.76","vol_ccy_quote":"11267378.34537","confirm":1},{"ts":1791279540000,"open":"2704.74","high":"2705.45","low":"2702.04","close":"2703.88","volume":"49603.35","vol_ccy":"4960.335","vol_ccy_quote":"13412454.86874","confirm":1},{"ts":1791279720000,"open":"2703.87","high":"2704.16","low":"2702.46","close":"2702.6","volume":"27623.96","vol_ccy":"2762.396","vol_ccy_quote":"7468332.59148","confirm":1},{"ts":1791279900000,"open":"2702.61","high":"2705.79","low":"2701.9","close":"2705.52","volume":"33903.96","vol_ccy":"3390.396","vol_ccy_quote":"9167707.88118","confirm":1},{"ts":1791280080000,"open":"2705.53","high":"2706.98","low":"2704.74","close":"2706.98","volume":"20553.45","vol_ccy":"2055.345","vol_ccy_quote":"5560899.11316","confirm":1},{"ts":1791280260000,"open":"2706.98","high":"2710.82","low":"2705.64","close":"2705.65","volume":"74922.7","vol_ccy":"7492.27","vol_ccy_quote":"20291514.45802","confirm":1},{"ts":1791280440000,"open":"2705.64","high":"2720","low":"2705.04","close":"2710.1","volume":"418195.97","vol_ccy":"41819.597","vol_ccy_quote":"113522944.36112","confirm":1},{"ts":1791280620000,"open":"2710.09","high":"2710.24","low":"2707.93","close":"2709.13","volume":"30830.91","vol_ccy":"3083.091","vol_ccy_quote":"8352126.38336","confirm":1},{"ts":1791280800000,"open":"2709.12","high":"2711.39","low":"2708.22","close":"2711.19","volume":"32771.21","vol_ccy":"3277.121","vol_ccy_quote":"8881107.80888","confirm":1},{"ts":1791280980000,"open":"2711.18","high":"2711.36","low":"2707.45","close":"2708.5","volume":"39511.55","vol_ccy":"3951.155","vol_ccy_quote":"10702982.73156","confirm":1},{"ts":1791281160000,"open":"2708.51","high":"2709.95","low":"2707.65","close":"2709.1","volume":"10050.36","vol_ccy":"1005.036","vol_ccy_quote":"2722473.94108","confirm":1},{"ts":1791281340000,"open":"2709.09","high":"2714.31","low":"2709.09","close":"2713.77","volume":"41458.21","vol_ccy":"4145.821","vol_ccy_quote":"11245108.85642","confirm":1},{"ts":1791281520000,"open":"2713.77","high":"2714.38","low":"2712.62","close":"2713.56","volume":"13946.67","vol_ccy":"1394.667","vol_ccy_quote":"3784225.26796","confirm":1},{"ts":1791281700000,"open":"2713.56","high":"2713.56","low":"2711.52","close":"2712.32","volume":"25006.85","vol_ccy":"2500.685","vol_ccy_quote":"6782411.46574","confirm":1},{"ts":1791281880000,"open":"2712.32","high":"2712.32","low":"2711","close":"2711.98","volume":"12036.25","vol_ccy":"1203.625","vol_ccy_quote":"3263817.1287","confirm":1},{"ts":1791282060000,"open":"2711.99","high":"2714.6","low":"2711.98","close":"2714","volume":"22790.69","vol_ccy":"2279.069","vol_ccy_quote":"6184760.37756","confirm":1},{"ts":1791282240000,"open":"2713.99","high":"2714.6","low":"2711.41","close":"2712.81","volume":"25702.42","vol_ccy":"2570.242","vol_ccy_quote":"6974059.26918","confirm":1},{"ts":1791282420000,"open":"2712.81","high":"2715.87","low":"2712.81","close":"2715.72","volume":"29344.37","vol_ccy":"2934.437","vol_ccy_quote":"7966294.25395","confirm":1},{"ts":1791282600000,"open":"2715.72","high":"2715.87","low":"2713.77","close":"2714.15","volume":"19889.48","vol_ccy":"1988.948","vol_ccy_quote":"5399433.98371","confirm":1},{"ts":1791282780000,"open":"2714.15","high":"2714.28","low":"2712.8","close":"2714.16","volume":"16157.46","vol_ccy":"1615.746","vol_ccy_quote":"4384387.68272","confirm":1},{"ts":1791282960000,"open":"2714.16","high":"2714.55","low":"2711.41","close":"2711.41","volume":"28836.39","vol_ccy":"2883.639","vol_ccy_quote":"7823624.01369","confirm":1},{"ts":1791283140000,"open":"2711.41","high":"2714.41","low":"2711.41","close":"2714.41","volume":"35445.15","vol_ccy":"3544.515","vol_ccy_quote":"9615698.37765","confirm":1},{"ts":1791283320000,"open":"2714.41","high":"2716.18","low":"2714.02","close":"2716.13","volume":"23057.28","vol_ccy":"2305.728","vol_ccy_quote":"6261180.92351","confirm":1},{"ts":1791283500000,"open":"2716.13","high":"2716.6","low":"2714.56","close":"2714.57","volume":"22665.33","vol_ccy":"2266.533","vol_ccy_quote":"6154826.40689","confirm":1},{"ts":1791283680000,"open":"2714.56","high":"2715.9","low":"2714.56","close":"2714.9","volume":"24689.61","vol_ccy":"2468.961","vol_ccy_quote":"6704082.08876","confirm":1},{"ts":1791283860000,"open":"2714.89","high":"2715.47","low":"2713.33","close":"2713.44","volume":"20595.42","vol_ccy":"2059.542","vol_ccy_quote":"5590261.73396","confirm":1},{"ts":1791284040000,"open":"2713.45","high":"2713.73","low":"2712.36","close":"2712.66","volume":"10610.66","vol_ccy":"1061.066","vol_ccy_quote":"2878786.9507","confirm":1},{"ts":1791284220000,"open":"2712.66","high":"2712.81","low":"2711.17","close":"2712.62","volume":"16555.28","vol_ccy":"1655.528","vol_ccy_quote":"4489407.0076","confirm":1},{"ts":1791284400000,"open":"2712.62","high":"2713.58","low":"2712.22","close":"2713.58","volume":"9430.72","vol_ccy":"943.072","vol_ccy_quote":"2558401.21123","confirm":1},{"ts":1791284580000,"open":"2713.58","high":"2714.6","low":"2711.79","close":"2712.28","volume":"22285.28","vol_ccy":"2228.528","vol_ccy_quote":"6045805.95685","confirm":1},{"ts":1791284760000,"open":"2712.28","high":"2712.77","low":"2710.82","close":"2711.4","volume":"15415.02","vol_ccy":"1541.502","vol_ccy_quote":"4179952.02746","confirm":1},{"ts":1791284940000,"open":"2711.41","high":"2711.41","low":"2708.28","close":"2710.49","volume":"58288.35","vol_ccy":"5828.835","vol_ccy_quote":"15792652.68173","confirm":1},{"ts":1791285120000,"open":"2710.48","high":"2712","low":"2710.04","close":"2712","volume":"8951.22","vol_ccy":"895.122","vol_ccy_quote":"2427195.37108","confirm":1},{"ts":1791285300000,"open":"2712","high":"2716.26","low":"2711.99","close":"2715.21","volume":"70429.62","vol_ccy":"7042.962","vol_ccy_quote":"19119591.29938","confirm":1},{"ts":1791285480000,"open":"2715.22","high":"2716.59","low":"2713.65","close":"2713.97","volume":"30681.21","vol_ccy":"3068.121","vol_ccy_quote":"8330874.46365","confirm":1},{"ts":1791285660000,"open":"2713.97","high":"2715.74","low":"2713.97","close":"2714.56","volume":"10489.86","vol_ccy":"1048.986","vol_ccy_quote":"2848139.82649","confirm":1},{"ts":1791285840000,"open":"2714.55","high":"2715.63","low":"2713.24","close":"2715.62","volume":"30223.42","vol_ccy":"3022.342","vol_ccy_quote":"8202681.32335","confirm":1},{"ts":1791286020000,"open":"2715.62","high":"2715.69","low":"2713.42","close":"2713.7","volume":"8538.25","vol_ccy":"853.825","vol_ccy_quote":"2317850.28126","confirm":1},{"ts":1791286200000,"open":"2713.7","high":"2715.47","low":"2713.43","close":"2715.31","volume":"23453.65","vol_ccy":"2345.365","vol_ccy_quote":"6367234.65547","confirm":1},{"ts":1791286380000,"open":"2715.31","high":"2715.89","low":"2714.2","close":"2714.21","volume":"32310.47","vol_ccy":"3231.047","vol_ccy_quote":"8773929.13631","confirm":1},{"ts":1791286560000,"open":"2714.2","high":"2714.89","low":"2713.41","close":"2714.74","volume":"9888.61","vol_ccy":"988.861","vol_ccy_quote":"2684182.18726","confirm":1},{"ts":1791286740000,"open":"2714.75","high":"2716.22","low":"2714.42","close":"2714.82","volume":"32309.3","vol_ccy":"3230.93","vol_ccy_quote":"8773670.67143","confirm":1},{"ts":1791286920000,"open":"2714.82","high":"2714.98","low":"2712.9","close":"2714.94","volume":"15948.98","vol_ccy":"1594.898","vol_ccy_quote":"4328071.21544","confirm":1},{"ts":1791287100000,"open":"2714.93","high":"2715.67","low":"2714","close":"2714.32","volume":"9480.79","vol_ccy":"948.079","vol_ccy_quote":"2573839.24759","confirm":1},{"ts":1791287280000,"open":"2714.33","high":"2714.89","low":"2713.86","close":"2714.05","volume":"7042.15","vol_ccy":"704.215","vol_ccy_quote":"1911366.76015","confirm":1},{"ts":1791287460000,"open":"2714.05","high":"2715.05","low":"2714","close":"2714.85","volume":"17406.93","vol_ccy":"1740.693","vol_ccy_quote":"4724882.25482","confirm":1},{"ts":1791287640000,"open":"2714.85","high":"2714.85","low":"2713.52","close":"2713.81","volume":"14495.02","vol_ccy":"1449.502","vol_ccy_quote":"3934014.73677","confirm":1},{"ts":1791287820000,"open":"2713.81","high":"2713.91","low":"2712.48","close":"2713.03","volume":"10419.65","vol_ccy":"1041.965","vol_ccy_quote":"2827072.0841","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2714.24","low":"2712.58","close":"2714.23","volume":"12988.92","vol_ccy":"1298.892","vol_ccy_quote":"3524341.79473","confirm":1},{"ts":1791288180000,"open":"2714.24","high":"2714.24","low":"2713.18","close":"2713.92","volume":"8222.79","vol_ccy":"822.279","vol_ccy_quote":"2231373.14479","confirm":1},{"ts":1791288360000,"open":"2713.92","high":"2714","low":"2712.01","close":"2713.99","volume":"8946.31","vol_ccy":"894.631","vol_ccy_quote":"2426956.50844","confirm":1},{"ts":1791288540000,"open":"2713.99","high":"2714.15","low":"2713","close":"2713.66","volume":"7671.64","vol_ccy":"767.164","vol_ccy_quote":"2081659.35946","confirm":1},{"ts":1791288720000,"open":"2713.65","high":"2715.36","low":"2713.14","close":"2714.19","volume":"31237.62","vol_ccy":"3123.762","vol_ccy_quote":"8479287.97078","confirm":1},{"ts":1791288900000,"open":"2714.18","high":"2714.6","low":"2710.19","close":"2710.26","volume":"29021.04","vol_ccy":"2902.104","vol_ccy_quote":"7870716.11601","confirm":1},{"ts":1791289080000,"open":"2710.26","high":"2711.41","low":"2710.26","close":"2710.51","volume":"21030.36","vol_ccy":"2103.036","vol_ccy_quote":"5701015.85774","confirm":1},{"ts":1791289260000,"open":"2710.51","high":"2710.91","low":"2708.01","close":"2710.6","volume":"39697.52","vol_ccy":"3969.752","vol_ccy_quote":"10756999.12826","confirm":1},{"ts":1791289440000,"open":"2710.59","high":"2711.27","low":"2706.74","close":"2708.22","volume":"71615.05","vol_ccy":"7161.505","vol_ccy_quote":"19396685.09923","confirm":1},{"ts":1791289620000,"open":"2708.22","high":"2709.09","low":"2707.83","close":"2708.17","volume":"20156.72","vol_ccy":"2015.672","vol_ccy_quote":"5459905.79608","confirm":1},{"ts":1791289800000,"open":"2708.17","high":"2708.86","low":"2705.94","close":"2708.86","volume":"40008.81","vol_ccy":"4000.881","vol_ccy_quote":"10831901.22984","confirm":1},{"ts":1791289980000,"open":"2708.86","high":"2709.37","low":"2707","close":"2709.37","volume":"18924.88","vol_ccy":"1892.488","vol_ccy_quote":"5124728.66577","confirm":1},{"ts":1791290160000,"open":"2709.38","high":"2710.25","low":"2708.91","close":"2710.25","volume":"12679.1","vol_ccy":"1267.91","vol_ccy_quote":"3435493.93956","confirm":1},{"ts":1791290340000,"open":"2710.25","high":"2714.49","low":"2710.25","close":"2713.89","volume":"36949.59","vol_ccy":"3694.959","vol_ccy_quote":"10022929.82987","confirm":1},{"ts":1791290520000,"open":"2713.89","high":"2714.02","low":"2713.44","close":"2714","volume":"8589.44","vol_ccy":"858.944","vol_ccy_quote":"2330968.57204","confirm":1},{"ts":1791290700000,"open":"2714","high":"2714","low":"2712.57","close":"2712.7","volume":"8958.59","vol_ccy":"895.859","vol_ccy_quote":"2430526.09774","confirm":1},{"ts":1791290880000,"open":"2712.7","high":"2716","low":"2711.37","close":"2715.85","volume":"28779.55","vol_ccy":"2877.955","vol_ccy_quote":"7811869.42585","confirm":1},{"ts":1791291060000,"open":"2715.86","high":"2717.31","low":"2714.79","close":"2716.33","volume":"37358.88","vol_ccy":"3735.888","vol_ccy_quote":"10146667.40395","confirm":1},{"ts":1791291240000,"open":"2716.33","high":"2716.84","low":"2713.77","close":"2713.77","volume":"23340.87","vol_ccy":"2334.087","vol_ccy_quote":"6338369.77075","confirm":1},{"ts":1791291420000,"open":"2713.77","high":"2714.71","low":"2713.44","close":"2714.37","volume":"9463.2","vol_ccy":"946.32","vol_ccy_quote":"2568578.33948","confirm":1},{"ts":1791291600000,"open":"2714.36","high":"2714.36","low":"2712.3","close":"2712.81","volume":"13511.16","vol_ccy":"1351.116","vol_ccy_quote":"3665777.67467","confirm":1},{"ts":1791291780000,"open":"2712.81","high":"2714.18","low":"2712.28","close":"2713.73","volume":"9556.83","vol_ccy":"955.683","vol_ccy_quote":"2592908.37705","confirm":1},{"ts":1791291960000,"open":"2713.73","high":"2714.02","low":"2711.5","close":"2711.5","volume":"9727.76","vol_ccy":"972.776","vol_ccy_quote":"2639013.00356","confirm":1},{"ts":1791292140000,"open":"2711.51","high":"2711.56","low":"2710","close":"2710.83","volume":"39652.14","vol_ccy":"3965.214","vol_ccy_quote":"10748396.57633","confirm":1},{"ts":1791292320000,"open":"2710.82","high":"2712.5","low":"2710.55","close":"2711.19","volume":"16727.25","vol_ccy":"1672.725","vol_ccy_quote":"4535737.5487","confirm":1},{"ts":1791292500000,"open":"2711.2","high":"2711.86","low":"2709.67","close":"2709.67","volume":"15580.3","vol_ccy":"1558.03","vol_ccy_quote":"4223522.13174","confirm":1},{"ts":1791292680000,"open":"2709.67","high":"2711.96","low":"2708.3","close":"2711.96","volume":"39535.75","vol_ccy":"3953.575","vol_ccy_quote":"10714844.00945","confirm":1},{"ts":1791292860000,"open":"2711.96","high":"2712.99","low":"2710.83","close":"2711.11","volume":"11946.86","vol_ccy":"1194.686","vol_ccy_quote":"3239963.30831","confirm":1},{"ts":1791293040000,"open":"2711.11","high":"2711.85","low":"2710.54","close":"2711.38","volume":"9024.92","vol_ccy":"902.492","vol_ccy_quote":"2446773.02625","confirm":1},{"ts":1791293220000,"open":"2711.38","high":"2711.38","low":"2708.96","close":"2709.17","volume":"11222.94","vol_ccy":"1122.294","vol_ccy_quote":"3041218.1156","confirm":1},{"ts":1791293400000,"open":"2709.18","high":"2714.55","low":"2708","close":"2712.28","volume":"40871.33","vol_ccy":"4087.133","vol_ccy_quote":"11081652.1571","confirm":1},{"ts":1791293580000,"open":"2712.28","high":"2719.83","low":"2711.41","close":"2717.21","volume":"122133.63","vol_ccy":"12213.363","vol_ccy_quote":"33184152.83402","confirm":1},{"ts":1791293760000,"open":"2717.21","high":"2717.54","low":"2711.12","close":"2712.19","volume":"63436.5","vol_ccy":"6343.65","vol_ccy_quote":"17221224.16683","confirm":1},{"ts":1791293940000,"open":"2712.19","high":"2716","low":"2710.8","close":"2714.02","volume":"52549.35","vol_ccy":"5254.935","vol_ccy_quote":"14261709.56984","confirm":1},{"ts":1791294120000,"open":"2714.03","high":"2717.96","low":"2713.6","close":"2717.2","volume":"56233.98","vol_ccy":"5623.398","vol_ccy_quote":"15272460.49658","confirm":1},{"ts":1791294300000,"open":"2717.19","high":"2718.2","low":"2714.68","close":"2715.48","volume":"51781.05","vol_ccy":"5178.105","vol_ccy_quote":"14068911.45481","confirm":1},{"ts":1791294480000,"open":"2715.48","high":"2717.97","low":"2713.38","close":"2717.73","volume":"39560.02","vol_ccy":"3956.002","vol_ccy_quote":"10741703.6758","confirm":1},{"ts":1791294660000,"open":"2717.73","high":"2719.22","low":"2716.18","close":"2718.08","volume":"94873.55","vol_ccy":"9487.355","vol_ccy_quote":"25789598.72212","confirm":1},{"ts":1791294840000,"open":"2718.08","high":"2718.27","low":"2717.01","close":"2717.02","volume":"27219.78","vol_ccy":"2721.978","vol_ccy_quote":"7398009.98417","confirm":1},{"ts":1791295020000,"open":"2717.02","high":"2717.03","low":"2712.09","close":"2713.44","volume":"68252.87","vol_ccy":"6825.287","vol_ccy_quote":"18520523.90148","confirm":1},{"ts":1791295200000,"open":"2713.43","high":"2714.86","low":"2710.96","close":"2712.02","volume":"55119.17","vol_ccy":"5511.917","vol_ccy_quote":"14950833.38717","confirm":1},{"ts":1791295380000,"open":"2712.03","high":"2713.15","low":"2709.1","close":"2709.24","volume":"41461.52","vol_ccy":"4146.152","vol_ccy_quote":"11238542.21114","confirm":1},{"ts":1791295560000,"open":"2709.24","high":"2712.5","low":"2707.14","close":"2712","volume":"68767.59","vol_ccy":"6876.759","vol_ccy_quote":"18632591.25689","confirm":1},{"ts":1791295740000,"open":"2712.01","high":"2712.51","low":"2708.13","close":"2708.44","volume":"30085.43","vol_ccy":"3008.543","vol_ccy_quote":"8152028.34126","confirm":1},{"ts":1791295920000,"open":"2708.45","high":"2715.71","low":"2708.44","close":"2715.5","volume":"45708.14","vol_ccy":"4570.814","vol_ccy_quote":"12402721.30997","confirm":1},{"ts":1791296100000,"open":"2715.5","high":"2716.56","low":"2708.22","close":"2710.01","volume":"76204.05","vol_ccy":"7620.405","vol_ccy_quote":"20674665.25897","confirm":1},{"ts":1791296280000,"open":"2710.01","high":"2710.98","low":"2706.48","close":"2707.76","volume":"56188.95","vol_ccy":"5618.895","vol_ccy_quote":"15218460.6156","confirm":1},{"ts":1791296460000,"open":"2707.76","high":"2712.01","low":"2707.76","close":"2709.24","volume":"21608.33","vol_ccy":"2160.833","vol_ccy_quote":"5856027.35469","confirm":1},{"ts":1791296640000,"open":"2709.24","high":"2709.33","low":"2703.64","close":"2709.33","volume":"104843.95","vol_ccy":"10484.395","vol_ccy_quote":"28372909.99525","confirm":1},{"ts":1791296820000,"open":"2709.33","high":"2710","low":"2707","close":"2707.02","volume":"23160.15","vol_ccy":"2316.015","vol_ccy_quote":"6273849.78259","confirm":1},{"ts":1791297000000,"open":"2707.01","high":"2707.64","low":"2705.36","close":"2706.48","volume":"35371.4","vol_ccy":"3537.14","vol_ccy_quote":"9573637.40672","confirm":1},{"ts":1791297180000,"open":"2706.47","high":"2710.17","low":"2705.61","close":"2710.17","volume":"27267.63","vol_ccy":"2726.763","vol_ccy_quote":"7386559.49226","confirm":1},{"ts":1791297360000,"open":"2710.16","high":"2712","low":"2710","close":"2711.84","volume":"26686.56","vol_ccy":"2668.656","vol_ccy_quote":"7234941.8535","confirm":1},{"ts":1791297540000,"open":"2711.84","high":"2714.76","low":"2711.41","close":"2713.73","volume":"58088.59","vol_ccy":"5808.859","vol_ccy_quote":"15758443.93027","confirm":1},{"ts":1791297720000,"open":"2713.73","high":"2715.98","low":"2713.31","close":"2714.46","volume":"46418.2","vol_ccy":"4641.82","vol_ccy_quote":"12601335.2528","confirm":1},{"ts":1791297900000,"open":"2714.46","high":"2714.46","low":"2707.16","close":"2710.74","volume":"245677.7","vol_ccy":"24567.77","vol_ccy_quote":"66588280.99284","confirm":1},{"ts":1791298080000,"open":"2710.74","high":"2712.53","low":"2710.58","close":"2711.7","volume":"39897.73","vol_ccy":"3989.773","vol_ccy_quote":"10818301.11842","confirm":1},{"ts":1791298260000,"open":"2711.7","high":"2718.2","low":"2711.7","close":"2716.33","volume":"145245.28","vol_ccy":"14524.528","vol_ccy_quote":"39453617.59333","confirm":1},{"ts":1791298440000,"open":"2716.33","high":"2717.79","low":"2714.8","close":"2717.78","volume":"45330.17","vol_ccy":"4533.017","vol_ccy_quote":"12315155.69029","confirm":1},{"ts":1791298620000,"open":"2717.79","high":"2721.8","low":"2717.25","close":"2720.8","volume":"193558.01","vol_ccy":"19355.801","vol_ccy_quote":"52645746.47805","confirm":1},{"ts":1791298800000,"open":"2720.8","high":"2724.41","low":"2718.24","close":"2719.53","volume":"180443.48","vol_ccy":"18044.348","vol_ccy_quote":"49106169.36866","confirm":1},{"ts":1791298980000,"open":"2719.53","high":"2719.63","low":"2716.2","close":"2719.2","volume":"60113.25","vol_ccy":"6011.325","vol_ccy_quote":"16339486.70772","confirm":1},{"ts":1791299160000,"open":"2719.19","high":"2719.53","low":"2717.56","close":"2718.18","volume":"40888.97","vol_ccy":"4088.897","vol_ccy_quote":"11117625.15098","confirm":1},{"ts":1791299340000,"open":"2718.19","high":"2720.99","low":"2718.07","close":"2720.83","volume":"30265.99","vol_ccy":"3026.599","vol_ccy_quote":"8230638.61179","confirm":1},{"ts":1791299520000,"open":"2720.83","high":"2722","low":"2719.79","close":"2722","volume":"49981.7","vol_ccy":"4998.17","vol_ccy_quote":"13600629.63612","confirm":1},{"ts":1791299700000,"open":"2722","high":"2722.56","low":"2720.62","close":"2720.86","volume":"43268.3","vol_ccy":"4326.83","vol_ccy_quote":"11776087.24082","confirm":1},{"ts":1791299880000,"open":"2720.85","high":"2720.85","low":"2718.59","close":"2719.99","volume":"41657.33","vol_ccy":"4165.733","vol_ccy_quote":"11328900.76055","confirm":1},{"ts":1791300060000,"open":"2720","high":"2720.56","low":"2714.75","close":"2715.13","volume":"55937.72","vol_ccy":"5593.772","vol_ccy_quote":"15198971.60231","confirm":1},{"ts":1791300240000,"open":"2715.13","high":"2715.76","low":"2712.49","close":"2713.95","volume":"101871.45","vol_ccy":"10187.145","vol_ccy_quote":"27646770.35243","confirm":1},{"ts":1791300420000,"open":"2713.96","high":"2715.33","low":"2713.06","close":"2713.46","volume":"28619.66","vol_ccy":"2861.966","vol_ccy_quote":"7767412.10981","confirm":1},{"ts":1791300600000,"open":"2713.46","high":"2714.28","low":"2712","close":"2713.74","volume":"49423.82","vol_ccy":"4942.382","vol_ccy_quote":"13408883.65092","confirm":1},{"ts":1791300780000,"open":"2713.74","high":"2718.94","low":"2713.73","close":"2716.2","volume":"116700.92","vol_ccy":"11670.092","vol_ccy_quote":"31712798.07234","confirm":1},{"ts":1791300960000,"open":"2716.21","high":"2717.4","low":"2712.57","close":"2714.1","volume":"38267.26","vol_ccy":"3826.726","vol_ccy_quote":"10387773.89319","confirm":1},{"ts":1791301140000,"open":"2714.1","high":"2714.1","low":"2712.5","close":"2713.17","volume":"33532.98","vol_ccy":"3353.298","vol_ccy_quote":"9097681.85882","confirm":1},{"ts":1791301320000,"open":"2713.16","high":"2713.17","low":"2711.07","close":"2711.08","volume":"40255.87","vol_ccy":"4025.587","vol_ccy_quote":"10918579.4084","confirm":1},{"ts":1791301500000,"open":"2711.07","high":"2712.74","low":"2710.25","close":"2711.81","volume":"53116.93","vol_ccy":"5311.693","vol_ccy_quote":"14403545.49334","confirm":1},{"ts":1791301680000,"open":"2711.81","high":"2712.28","low":"2708.21","close":"2709.03","volume":"46679.41","vol_ccy":"4667.941","vol_ccy_quote":"12647872.08381","confirm":1},{"ts":1791301860000,"open":"2709.03","high":"2709.79","low":"2704.36","close":"2706.07","volume":"132381.67","vol_ccy":"13238.167","vol_ccy_quote":"35834026.67912","confirm":1},{"ts":1791302040000,"open":"2706.07","high":"2706.48","low":"2703.08","close":"2704.5","volume":"84612.55","vol_ccy":"8461.255","vol_ccy_quote":"22884491.48244","confirm":1},{"ts":1791302220000,"open":"2704.49","high":"2704.49","low":"2700.01","close":"2700.69","volume":"112046.3","vol_ccy":"11204.63","vol_ccy_quote":"30273541.39867","confirm":1},{"ts":1791302400000,"open":"2700.68","high":"2702.94","low":"2699.05","close":"2701.59","volume":"224090.19","vol_ccy":"22409.019","vol_ccy_quote":"60533428.23193","confirm":1},{"ts":1791302580000,"open":"2701.59","high":"2704.99","low":"2701.35","close":"2701.8","volume":"77231.13","vol_ccy":"7723.113","vol_ccy_quote":"20878988.41886","confirm":1},{"ts":1791302760000,"open":"2701.81","high":"2704.45","low":"2701.8","close":"2703.3","volume":"47882.46","vol_ccy":"4788.246","vol_ccy_quote":"12946241.65257","confirm":1},{"ts":1791302940000,"open":"2703.3","high":"2703.85","low":"2702.13","close":"2703.55","volume":"19772.75","vol_ccy":"1977.275","vol_ccy_quote":"5344586.63815","confirm":1},{"ts":1791303120000,"open":"2703.55","high":"2704.84","low":"2702.95","close":"2704.59","volume":"20916.52","vol_ccy":"2091.652","vol_ccy_quote":"5655484.88862","confirm":1},{"ts":1791303300000,"open":"2704.58","high":"2704.94","low":"2701.84","close":"2703.72","volume":"36171.35","vol_ccy":"3617.135","vol_ccy_quote":"9778505.71587","confirm":1},{"ts":1791303480000,"open":"2703.73","high":"2706.62","low":"2703.72","close":"2704.46","volume":"42314.98","vol_ccy":"4231.498","vol_ccy_quote":"11448468.4695","confirm":1},{"ts":1791303660000,"open":"2704.46","high":"2705.03","low":"2703.06","close":"2703.58","volume":"23695","vol_ccy":"2369.5","vol_ccy_quote":"6406825.03979","confirm":1},{"ts":1791303840000,"open":"2703.59","high":"2705.31","low":"2703.11","close":"2704.45","volume":"24971.58","vol_ccy":"2497.158","vol_ccy_quote":"6752674.97203","confirm":1},{"ts":1791304020000,"open":"2704.45","high":"2704.69","low":"2700.05","close":"2701.37","volume":"62216.29","vol_ccy":"6221.629","vol_ccy_quote":"16812013.7969","confirm":1},{"ts":1791304200000,"open":"2701.36","high":"2702.92","low":"2700.66","close":"2700.96","volume":"83225.66","vol_ccy":"8322.566","vol_ccy_quote":"22482679.02357","confirm":1},{"ts":1791304380000,"open":"2700.96","high":"2700.96","low":"2697.4","close":"2697.41","volume":"116005.03","vol_ccy":"11600.503","vol_ccy_quote":"31312889.88508","confirm":1},{"ts":1791304560000,"open":"2697.4","high":"2699.08","low":"2696.54","close":"2697.43","volume":"66720.89","vol_ccy":"6672.089","vol_ccy_quote":"17998739.80246","confirm":1},{"ts":1791304740000,"open":"2697.42","high":"2698.98","low":"2697.42","close":"2698.61","volume":"39050.07","vol_ccy":"3905.007","vol_ccy_quote":"10537934.65083","confirm":1},{"ts":1791304920000,"open":"2698.6","high":"2699.71","low":"2697.49","close":"2699.35","volume":"36863.32","vol_ccy":"3686.332","vol_ccy_quote":"9947549.35012","confirm":1},{"ts":1791305100000,"open":"2699.36","high":"2700.54","low":"2698.51","close":"2698.61","volume":"44499.45","vol_ccy":"4449.945","vol_ccy_quote":"12011621.99555","confirm":1},{"ts":1791305280000,"open":"2698.61","high":"2698.66","low":"2697.55","close":"2697.69","volume":"39146.85","vol_ccy":"3914.685","vol_ccy_quote":"10563205.68231","confirm":1},{"ts":1791305460000,"open":"2697.7","high":"2699.51","low":"2697.69","close":"2698.66","volume":"96721.14","vol_ccy":"9672.114","vol_ccy_quote":"26099806.00761","confirm":1},{"ts":1791305640000,"open":"2698.66","high":"2698.66","low":"2695.75","close":"2696","volume":"60945.27","vol_ccy":"6094.527","vol_ccy_quote":"16436305.39878","confirm":1},{"ts":1791305820000,"open":"2695.99","high":"2696","low":"2694.95","close":"2695","volume":"63611.72","vol_ccy":"6361.172","vol_ccy_quote":"17145440.86219","confirm":1},{"ts":1791306000000,"open":"2695.01","high":"2695.85","low":"2693.47","close":"2693.85","volume":"75221.82","vol_ccy":"7522.182","vol_ccy_quote":"20270826.38686","confirm":1},{"ts":1791306180000,"open":"2693.85","high":"2695.7","low":"2693.47","close":"2694.73","volume":"46946.16","vol_ccy":"4694.616","vol_ccy_quote":"12650504.96593","confirm":1},{"ts":1791306360000,"open":"2694.73","high":"2696.5","low":"2694.72","close":"2696.21","volume":"26039.08","vol_ccy":"2603.908","vol_ccy_quote":"7019663.81484","confirm":1},{"ts":1791306540000,"open":"2696.2","high":"2697.96","low":"2695.2","close":"2695.21","volume":"33995.66","vol_ccy":"3399.566","vol_ccy_quote":"9166800.18568","confirm":1},{"ts":1791306720000,"open":"2695.21","high":"2695.21","low":"2693.5","close":"2694.06","volume":"47555.06","vol_ccy":"4755.506","vol_ccy_quote":"12811499.90519","confirm":1},{"ts":1791306900000,"open":"2694.06","high":"2694.76","low":"2693.5","close":"2693.73","volume":"39172.7","vol_ccy":"3917.27","vol_ccy_quote":"10553816.63765","confirm":1},{"ts":1791307080000,"open":"2693.73","high":"2694.3","low":"2693.09","close":"2694","volume":"35998.53","vol_ccy":"3599.853","vol_ccy_quote":"9697140.9243","confirm":1},{"ts":1791307260000,"open":"2694","high":"2694.4","low":"2692.53","close":"2693.55","volume":"33679.77","vol_ccy":"3367.977","vol_ccy_quote":"9070628.30164","confirm":1},{"ts":1791307440000,"open":"2693.55","high":"2696.34","low":"2693.54","close":"2696.33","volume":"40031.53","vol_ccy":"4003.153","vol_ccy_quote":"10787626.15878","confirm":1},{"ts":1791307620000,"open":"2696.34","high":"2697.14","low":"2695.35","close":"2696.4","volume":"27133.74","vol_ccy":"2713.374","vol_ccy_quote":"7316471.29292","confirm":1},{"ts":1791307800000,"open":"2696.39","high":"2696.4","low":"2694.29","close":"2694.9","volume":"19567.53","vol_ccy":"1956.753","vol_ccy_quote":"5273200.12604","confirm":1},{"ts":1791307980000,"open":"2694.9","high":"2696.91","low":"2694.88","close":"2696.71","volume":"22229.53","vol_ccy":"2222.953","vol_ccy_quote":"5993251.81732","confirm":1},{"ts":1791308160000,"open":"2696.72","high":"2698.25","low":"2694.21","close":"2694.89","volume":"70402.25","vol_ccy":"7040.225","vol_ccy_quote":"18983478.85148","confirm":1},{"ts":1791308340000,"open":"2694.88","high":"2694.89","low":"2692","close":"2693.33","volume":"77084.43","vol_ccy":"7708.443","vol_ccy_quote":"20762676.39525","confirm":1},{"ts":1791308520000,"open":"2693.34","high":"2695.06","low":"2693.18","close":"2694.72","volume":"12331.98","vol_ccy":"1233.198","vol_ccy_quote":"3322328.56851","confirm":1},{"ts":1791308700000,"open":"2694.71","high":"2695.21","low":"2694.41","close":"2694.41","volume":"5584.09","vol_ccy":"558.409","vol_ccy_quote":"1504762.68288","confirm":1},{"ts":1791308880000,"open":"2694.42","high":"2695.54","low":"2694","close":"2695.54","volume":"9053.98","vol_ccy":"905.398","vol_ccy_quote":"2439662.27423","confirm":1},{"ts":1791309060000,"open":"2695.54","high":"2699.23","low":"2695.53","close":"2699.21","volume":"23999","vol_ccy":"2399.9","vol_ccy_quote":"6474151.30177","confirm":1},{"ts":1791309240000,"open":"2699.21","high":"2699.59","low":"2698.13","close":"2698.13","volume":"23403.51","vol_ccy":"2340.351","vol_ccy_quote":"6316727.94722","confirm":1},{"ts":1791309420000,"open":"2698.13","high":"2698.79","low":"2697.6","close":"2698.79","volume":"15743.04","vol_ccy":"1574.304","vol_ccy_quote":"4247436.56798","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2701.72","low":"2698.79","close":"2701.24","volume":"51436.03","vol_ccy":"5143.603","vol_ccy_quote":"13890312.08505","confirm":1},{"ts":1791309780000,"open":"2701.25","high":"2702.28","low":"2700.55","close":"2700.97","volume":"41352.76","vol_ccy":"4135.276","vol_ccy_quote":"11171701.96818","confirm":1},{"ts":1791309960000,"open":"2700.97","high":"2701.29","low":"2700.52","close":"2700.6","volume":"25787.05","vol_ccy":"2578.705","vol_ccy_quote":"6964588.14536","confirm":1},{"ts":1791310140000,"open":"2700.61","high":"2700.92","low":"2700","close":"2700.53","volume":"12785.91","vol_ccy":"1278.591","vol_ccy_quote":"3452533.37203","confirm":1},{"ts":1791310320000,"open":"2700.53","high":"2700.53","low":"2700","close":"2700.01","volume":"14049.41","vol_ccy":"1404.941","vol_ccy_quote":"3793557.33932","confirm":1},{"ts":1791310500000,"open":"2700","high":"2700.2","low":"2698.94","close":"2698.94","volume":"14692.27","vol_ccy":"1469.227","vol_ccy_quote":"3966146.01804","confirm":1},{"ts":1791310680000,"open":"2698.94","high":"2698.94","low":"2697.78","close":"2697.85","volume":"10455.48","vol_ccy":"1045.548","vol_ccy_quote":"2820979.48608","confirm":1},{"ts":1791310860000,"open":"2697.85","high":"2698.09","low":"2696.12","close":"2696.12","volume":"28848.09","vol_ccy":"2884.809","vol_ccy_quote":"7780047.08015","confirm":1},{"ts":1791311040000,"open":"2696.12","high":"2698.07","low":"2695.51","close":"2696.76","volume":"20981.67","vol_ccy":"2098.167","vol_ccy_quote":"5657295.44377","confirm":1},{"ts":1791311220000,"open":"2696.76","high":"2697.49","low":"2696.76","close":"2697.01","volume":"8840.32","vol_ccy":"884.032","vol_ccy_quote":"2384370.03873","confirm":1},{"ts":1791311400000,"open":"2697.01","high":"2697.01","low":"2696.1","close":"2696.26","volume":"11571.51","vol_ccy":"1157.151","vol_ccy_quote":"3120160.32532","confirm":1},{"ts":1791311580000,"open":"2696.26","high":"2696.26","low":"2694","close":"2694.93","volume":"19161.38","vol_ccy":"1916.138","vol_ccy_quote":"5163676.0493","confirm":1},{"ts":1791311760000,"open":"2694.93","high":"2695.13","low":"2694","close":"2694.5","volume":"9984.87","vol_ccy":"998.487","vol_ccy_quote":"2690317.55819","confirm":1},{"ts":1791311940000,"open":"2694.5","high":"2694.5","low":"2693.79","close":"2693.88","volume":"19770.43","vol_ccy":"1977.043","vol_ccy_quote":"5326095.68841","confirm":1},{"ts":1791312120000,"open":"2693.89","high":"2695.81","low":"2693.89","close":"2694.3","volume":"12345.05","vol_ccy":"1234.505","vol_ccy_quote":"3327058.88105","confirm":1},{"ts":1791312300000,"open":"2694.3","high":"2694.31","low":"2691.73","close":"2692.21","volume":"40511.97","vol_ccy":"4051.197","vol_ccy_quote":"10908812.67047","confirm":1},{"ts":1791312480000,"open":"2692.21","high":"2692.22","low":"2688.03","close":"2689.31","volume":"143754.92","vol_ccy":"14375.492","vol_ccy_quote":"38669597.86325","confirm":1},{"ts":1791312660000,"open":"2689.31","high":"2691.82","low":"2689.02","close":"2691.77","volume":"26512.8","vol_ccy":"2651.28","vol_ccy_quote":"7134132.82986","confirm":1},{"ts":1791312840000,"open":"2691.76","high":"2691.76","low":"2690.15","close":"2690.15","volume":"16897.6","vol_ccy":"1689.76","vol_ccy_quote":"4547820.85613","confirm":1},{"ts":1791313020000,"open":"2690.15","high":"2690.16","low":"2689.66","close":"2689.67","volume":"8675.35","vol_ccy":"867.535","vol_ccy_quote":"2333500.13736","confirm":1},{"ts":1791313200000,"open":"2689.68","high":"2689.84","low":"2688.7","close":"2688.7","volume":"16325.6","vol_ccy":"1632.56","vol_ccy_quote":"4390568.89704","confirm":1},{"ts":1791313380000,"open":"2688.7","high":"2690.18","low":"2688.7","close":"2690.18","volume":"33805.3","vol_ccy":"3380.53","vol_ccy_quote":"9091893.8329","confirm":1},{"ts":1791313560000,"open":"2690.18","high":"2690.31","low":"2687.23","close":"2687.23","volume":"56295.71","vol_ccy":"5629.571","vol_ccy_quote":"15134150.40953","confirm":1},{"ts":1791313740000,"open":"2687.23","high":"2687.63","low":"2685.21","close":"2685.21","volume":"80570.59","vol_ccy":"8057.059","vol_ccy_quote":"21643669.87674","confirm":1},{"ts":1791313920000,"open":"2685.21","high":"2686.59","low":"2685.2","close":"2686.03","volume":"29369.22","vol_ccy":"2936.922","vol_ccy_quote":"7888014.57616","confirm":1},{"ts":1791314100000,"open":"2686.01","high":"2686.97","low":"2682.56","close":"2683.53","volume":"73224.3","vol_ccy":"7322.43","vol_ccy_quote":"19657400.06908","confirm":1},{"ts":1791314280000,"open":"2683.53","high":"2685.64","low":"2682.99","close":"2684.44","volume":"50646.14","vol_ccy":"5064.614","vol_ccy_quote":"13593484.89434","confirm":1},{"ts":1791314460000,"open":"2684.44","high":"2684.73","low":"2683.71","close":"2683.71","volume":"16239.02","vol_ccy":"1623.902","vol_ccy_quote":"4358916.11956","confirm":1},{"ts":1791314640000,"open":"2683.71","high":"2683.83","low":"2682.99","close":"2683.57","volume":"27495.41","vol_ccy":"2749.541","vol_ccy_quote":"7377913.33426","confirm":1},{"ts":1791314820000,"open":"2683.57","high":"2686.12","low":"2683.56","close":"2685.61","volume":"36251.5","vol_ccy":"3625.15","vol_ccy_quote":"9734165.93075","confirm":1},{"ts":1791315000000,"open":"2685.61","high":"2689.94","low":"2685.61","close":"2689.68","volume":"49473.45","vol_ccy":"4947.345","vol_ccy_quote":"13299656.77274","confirm":1},{"ts":1791315180000,"open":"2689.68","high":"2690.5","low":"2687","close":"2687.7","volume":"36047.96","vol_ccy":"3604.796","vol_ccy_quote":"9693199.25483","confirm":1},{"ts":1791315360000,"open":"2687.69","high":"2687.91","low":"2687.05","close":"2687.08","volume":"18128.99","vol_ccy":"1812.899","vol_ccy_quote":"4871888.94619","confirm":1},{"ts":1791315540000,"open":"2687.08","high":"2688.98","low":"2687.08","close":"2688.21","volume":"14267.33","vol_ccy":"1426.733","vol_ccy_quote":"3835258.17065","confirm":1},{"ts":1791315720000,"open":"2688.21","high":"2688.22","low":"2687.18","close":"2687.18","volume":"10302.99","vol_ccy":"1030.299","vol_ccy_quote":"2768854.55689","confirm":1},{"ts":1791315900000,"open":"2687.18","high":"2690.98","low":"2687.18","close":"2690.98","volume":"20768.8","vol_ccy":"2076.88","vol_ccy_quote":"5583709.14574","confirm":1},{"ts":1791316080000,"open":"2690.98","high":"2691.5","low":"2689.17","close":"2689.68","volume":"17085.45","vol_ccy":"1708.545","vol_ccy_quote":"4596129.60263","confirm":1},{"ts":1791316260000,"open":"2689.68","high":"2689.95","low":"2688.95","close":"2689","volume":"14013.76","vol_ccy":"1401.376","vol_ccy_quote":"3768975.77672","confirm":1},{"ts":1791316440000,"open":"2689","high":"2690.24","low":"2689","close":"2690.23","volume":"6583.4","vol_ccy":"658.34","vol_ccy_quote":"1770708.73602","confirm":1},{"ts":1791316620000,"open":"2690.23","high":"2692.43","low":"2690.23","close":"2691.19","volume":"26432.54","vol_ccy":"2643.254","vol_ccy_quote":"7114669.13166","confirm":1},{"ts":1791316800000,"open":"2691.19","high":"2691.68","low":"2690.62","close":"2691.01","volume":"9404.22","vol_ccy":"940.422","vol_ccy_quote":"2530726.91574","confirm":1},{"ts":1791316980000,"open":"2691.01","high":"2692.01","low":"2690.23","close":"2692.01","volume":"13502.35","vol_ccy":"1350.235","vol_ccy_quote":"3633662.17338","confirm":1},{"ts":1791317160000,"open":"2692.01","high":"2692.63","low":"2691.5","close":"2691.8","volume":"15853.13","vol_ccy":"1585.313","vol_ccy_quote":"4267859.70177","confirm":1},{"ts":1791317340000,"open":"2691.8","high":"2692","low":"2690.85","close":"2690.92","volume":"20580.22","vol_ccy":"2058.022","vol_ccy_quote":"5539392.50119","confirm":1},{"ts":1791317520000,"open":"2690.91","high":"2691.97","low":"2690.91","close":"2691.97","volume":"10796.2","vol_ccy":"1079.62","vol_ccy_quote":"2905466.19413","confirm":1},{"ts":1791317700000,"open":"2691.97","high":"2693.68","low":"2691.6","close":"2693.4","volume":"12300.11","vol_ccy":"1230.011","vol_ccy_quote":"3312173.35505","confirm":1},{"ts":1791317880000,"open":"2693.4","high":"2693.64","low":"2692.49","close":"2693.64","volume":"11143.06","vol_ccy":"1114.306","vol_ccy_quote":"3000721.19916","confirm":1},{"ts":1791318060000,"open":"2693.64","high":"2694.2","low":"2692.39","close":"2692.44","volume":"13508.61","vol_ccy":"1350.861","vol_ccy_quote":"3638196.36329","confirm":1},{"ts":1791318240000,"open":"2692.45","high":"2693.13","low":"2692.4","close":"2692.75","volume":"11567.54","vol_ccy":"1156.754","vol_ccy_quote":"3115115.39799","confirm":1},{"ts":1791318420000,"open":"2692.75","high":"2693.84","low":"2691.98","close":"2693.7","volume":"14953.03","vol_ccy":"1495.303","vol_ccy_quote":"4026380.46578","confirm":1},{"ts":1791318600000,"open":"2693.7","high":"2694.88","low":"2693.7","close":"2694.88","volume":"16622.85","vol_ccy":"1662.285","vol_ccy_quote":"4478213.8525","confirm":1},{"ts":1791318780000,"open":"2694.88","high":"2695.47","low":"2694.14","close":"2695.45","volume":"16972.15","vol_ccy":"1697.215","vol_ccy_quote":"4573903.99289","confirm":1},{"ts":1791318960000,"open":"2695.45","high":"2695.8","low":"2694.59","close":"2695.38","volume":"20336.4","vol_ccy":"2033.64","vol_ccy_quote":"5481532.09885","confirm":1},{"ts":1791319140000,"open":"2695.38","high":"2697.25","low":"2695.37","close":"2696.62","volume":"25779.73","vol_ccy":"2577.973","vol_ccy_quote":"6951600.74894","confirm":1},{"ts":1791319320000,"open":"2696.63","high":"2696.66","low":"2695.9","close":"2696.66","volume":"7286.13","vol_ccy":"728.613","vol_ccy_quote":"1964586.34151","confirm":1},{"ts":1791319500000,"open":"2696.66","high":"2697.44","low":"2696.22","close":"2697.43","volume":"14141.29","vol_ccy":"1414.129","vol_ccy_quote":"3813570.83545","confirm":1},{"ts":1791319680000,"open":"2697.43","high":"2697.48","low":"2696.44","close":"2696.8","volume":"9404.64","vol_ccy":"940.464","vol_ccy_quote":"2536608.44374","confirm":1},{"ts":1791319860000,"open":"2696.81","high":"2697.38","low":"2696.79","close":"2697.28","volume":"9748.52","vol_ccy":"974.852","vol_ccy_quote":"2629206.09608","confirm":1},{"ts":1791320040000,"open":"2697.29","high":"2697.62","low":"2697.2","close":"2697.42","volume":"6130.17","vol_ccy":"613.017","vol_ccy_quote":"1653533.79272","confirm":1},{"ts":1791320220000,"open":"2697.42","high":"2697.7","low":"2697","close":"2697.7","volume":"10103.75","vol_ccy":"1010.375","vol_ccy_quote":"2725340.73389","confirm":1},{"ts":1791320400000,"open":"2697.69","high":"2698.19","low":"2696.4","close":"2696.4","volume":"14860.84","vol_ccy":"1486.084","vol_ccy_quote":"4008547.10334","confirm":1},{"ts":1791320580000,"open":"2696.39","high":"2696.62","low":"2695.21","close":"2696.62","volume":"16188.18","vol_ccy":"1618.818","vol_ccy_quote":"4363768.84966","confirm":1},{"ts":1791320760000,"open":"2696.62","high":"2696.85","low":"2696.61","close":"2696.77","volume":"6380.84","vol_ccy":"638.084","vol_ccy_quote":"1720771.71044","confirm":1},{"ts":1791320940000,"open":"2696.77","high":"2696.85","low":"2694.73","close":"2695.46","volume":"7759.82","vol_ccy":"775.982","vol_ccy_quote":"2091741.55377","confirm":1},{"ts":1791321120000,"open":"2695.46","high":"2696.89","low":"2695.45","close":"2696.35","volume":"4716.08","vol_ccy":"471.608","vol_ccy_quote":"1271526.34001","confirm":1},{"ts":1791321300000,"open":"2696.35","high":"2696.35","low":"2695.63","close":"2695.98","volume":"8235.54","vol_ccy":"823.554","vol_ccy_quote":"2220155.87595","confirm":1},{"ts":1791321480000,"open":"2695.99","high":"2695.99","low":"2694","close":"2694.01","volume":"9200.6","vol_ccy":"920.06","vol_ccy_quote":"2479277.86218","confirm":1},{"ts":1791321660000,"open":"2694.01","high":"2694.99","low":"2693.88","close":"2694.99","volume":"4892.07","vol_ccy":"489.207","vol_ccy_quote":"1318129.3626","confirm":1},{"ts":1791321840000,"open":"2694.99","high":"2696.33","low":"2694.98","close":"2695.9","volume":"6870.83","vol_ccy":"687.083","vol_ccy_quote":"1852167.24995","confirm":1},{"ts":1791322020000,"open":"2695.9","high":"2696.22","low":"2695.89","close":"2696.22","volume":"3061.62","vol_ccy":"306.162","vol_ccy_quote":"825429.35599","confirm":1},{"ts":1791322200000,"open":"2696.22","high":"2696.96","low":"2696.22","close":"2696.96","volume":"6521.67","vol_ccy":"652.167","vol_ccy_quote":"1758679.04632","confirm":1},{"ts":1791322380000,"open":"2696.96","high":"2697.33","low":"2696.95","close":"2697.33","volume":"10154.36","vol_ccy":"1015.436","vol_ccy_quote":"2738699.47643","confirm":1},{"ts":1791322560000,"open":"2697.33","high":"2697.47","low":"2695.78","close":"2695.79","volume":"8217.28","vol_ccy":"821.728","vol_ccy_quote":"2215999.91904","confirm":1},{"ts":1791322740000,"open":"2695.79","high":"2696.71","low":"2695.78","close":"2696.05","volume":"2686.33","vol_ccy":"268.633","vol_ccy_quote":"724351.85933","confirm":1},{"ts":1791322920000,"open":"2696.05","high":"2696.39","low":"2695.38","close":"2696.39","volume":"7698.12","vol_ccy":"769.812","vol_ccy_quote":"2075210.36958","confirm":1},{"ts":1791323100000,"open":"2696.39","high":"2696.94","low":"2695.22","close":"2696.56","volume":"10108.38","vol_ccy":"1010.838","vol_ccy_quote":"2725301.8912","confirm":1},{"ts":1791323280000,"open":"2696.55","high":"2696.81","low":"2695.18","close":"2695.19","volume":"5692.84","vol_ccy":"569.284","vol_ccy_quote":"1534948.55634","confirm":1},{"ts":1791323460000,"open":"2695.18","high":"2695.96","low":"2695","close":"2695.38","volume":"7201.28","vol_ccy":"720.128","vol_ccy_quote":"1941046.34341","confirm":1},{"ts":1791323640000,"open":"2695.37","high":"2695.88","low":"2694.54","close":"2695.88","volume":"7579.78","vol_ccy":"757.978","vol_ccy_quote":"2042943.36068","confirm":1},{"ts":1791323820000,"open":"2695.88","high":"2697.2","low":"2695.88","close":"2697.13","volume":"9572.19","vol_ccy":"957.219","vol_ccy_quote":"2581391.60462","confirm":1},{"ts":1791324000000,"open":"2697.13","high":"2697.56","low":"2696.11","close":"2696.4","volume":"15484.68","vol_ccy":"1548.468","vol_ccy_quote":"4176401.14978","confirm":1},{"ts":1791324180000,"open":"2696.4","high":"2699.51","low":"2696.4","close":"2698.14","volume":"21587.92","vol_ccy":"2158.792","vol_ccy_quote":"5825735.27791","confirm":1},{"ts":1791324360000,"open":"2698.14","high":"2698.5","low":"2697.89","close":"2698.03","volume":"8961.94","vol_ccy":"896.194","vol_ccy_quote":"2418038.63221","confirm":1},{"ts":1791324540000,"open":"2698.04","high":"2698.88","low":"2697.82","close":"2697.83","volume":"5818.2","vol_ccy":"581.82","vol_ccy_quote":"1569860.97854","confirm":1},{"ts":1791324720000,"open":"2697.83","high":"2697.83","low":"2696.33","close":"2696.33","volume":"4806.1","vol_ccy":"480.61","vol_ccy_quote":"1296238.11338","confirm":1},{"ts":1791324900000,"open":"2696.33","high":"2696.34","low":"2695.67","close":"2695.67","volume":"7226.06","vol_ccy":"722.606","vol_ccy_quote":"1948010.94792","confirm":1},{"ts":1791325080000,"open":"2695.68","high":"2697.2","low":"2695.67","close":"2697.2","volume":"5762.55","vol_ccy":"576.255","vol_ccy_quote":"1553727.76294","confirm":1},{"ts":1791325260000,"open":"2697.19","high":"2697.19","low":"2696.33","close":"2696.63","volume":"6076.9","vol_ccy":"607.69","vol_ccy_quote":"1638862.8311","confirm":1},{"ts":1791325440000,"open":"2696.63","high":"2696.64","low":"2695.35","close":"2695.69","volume":"5277.33","vol_ccy":"527.733","vol_ccy_quote":"1422639.32761","confirm":1},{"ts":1791325620000,"open":"2695.69","high":"2695.75","low":"2694.48","close":"2694.55","volume":"7164.81","vol_ccy":"716.481","vol_ccy_quote":"1931006.205","confirm":1},{"ts":1791325800000,"open":"2694.55","high":"2695.17","low":"2694.33","close":"2695.17","volume":"5107.94","vol_ccy":"510.794","vol_ccy_quote":"1376498.54888","confirm":1},{"ts":1791325980000,"open":"2695.17","high":"2695.49","low":"2694.88","close":"2694.88","volume":"5396.61","vol_ccy":"539.661","vol_ccy_quote":"1454525.88739","confirm":1},{"ts":1791326160000,"open":"2694.89","high":"2694.89","low":"2694.88","close":"2694.88","volume":"2268.83","vol_ccy":"226.883","vol_ccy_quote":"611423.14489","confirm":1},{"ts":1791326340000,"open":"2694.88","high":"2695.67","low":"2694.88","close":"2695.67","volume":"1999.02","vol_ccy":"199.902","vol_ccy_quote":"538783.57656","confirm":1},{"ts":1791326520000,"open":"2695.67","high":"2695.74","low":"2695.63","close":"2695.65","volume":"5648.57","vol_ccy":"564.857","vol_ccy_quote":"1522665.92142","confirm":1},{"ts":1791326700000,"open":"2695.66","high":"2695.75","low":"2695.65","close":"2695.75","volume":"2592.18","vol_ccy":"259.218","vol_ccy_quote":"698779.46727","confirm":1},{"ts":1791326880000,"open":"2695.75","high":"2696.16","low":"2695.74","close":"2696.16","volume":"6603.14","vol_ccy":"660.314","vol_ccy_quote":"1780119.25415","confirm":1},{"ts":1791327060000,"open":"2696.15","high":"2696.16","low":"2695.65","close":"2695.65","volume":"6445.42","vol_ccy":"644.542","vol_ccy_quote":"1737700.25499","confirm":1},{"ts":1791327240000,"open":"2695.65","high":"2696.09","low":"2695.65","close":"2696.08","volume":"10728.92","vol_ccy":"1072.892","vol_ccy_quote":"2892321.40388","confirm":1},{"ts":1791327420000,"open":"2696.08","high":"2696.08","low":"2695.76","close":"2695.76","volume":"5523.07","vol_ccy":"552.307","vol_ccy_quote":"1488984.56882","confirm":1},{"ts":1791327600000,"open":"2695.76","high":"2697.12","low":"2695.76","close":"2697.12","volume":"11790.13","vol_ccy":"1179.013","vol_ccy_quote":"3178785.3364","confirm":1},{"ts":1791327780000,"open":"2697.11","high":"2697.12","low":"2696.73","close":"2696.88","volume":"5731.92","vol_ccy":"573.192","vol_ccy_quote":"1545833.95112","confirm":1},{"ts":1791327960000,"open":"2696.87","high":"2696.89","low":"2696.87","close":"2696.88","volume":"2666.43","vol_ccy":"266.643","vol_ccy_quote":"719103.27813","confirm":1},{"ts":1791328140000,"open":"2696.88","high":"2697.8","low":"2696.88","close":"2697.79","volume":"9222.55","vol_ccy":"922.255","vol_ccy_quote":"2487796.52345","confirm":1},{"ts":1791328320000,"open":"2697.79","high":"2697.97","low":"2697.49","close":"2697.5","volume":"5723.74","vol_ccy":"572.374","vol_ccy_quote":"1544126.44705","confirm":1},{"ts":1791328500000,"open":"2697.5","high":"2697.51","low":"2692.72","close":"2694.1","volume":"21758.29","vol_ccy":"2175.829","vol_ccy_quote":"5863935.44625","confirm":1},{"ts":1791328680000,"open":"2694.1","high":"2695.54","low":"2693.84","close":"2695.54","volume":"14995.1","vol_ccy":"1499.51","vol_ccy_quote":"4040333.53811","confirm":1},{"ts":1791328860000,"open":"2695.54","high":"2696","low":"2695.29","close":"2696","volume":"3285.04","vol_ccy":"328.504","vol_ccy_quote":"885523.58683","confirm":1},{"ts":1791329040000,"open":"2696","high":"2696.94","low":"2695.99","close":"2696.71","volume":"5190.04","vol_ccy":"519.004","vol_ccy_quote":"1399538.64317","confirm":1},{"ts":1791329220000,"open":"2696.71","high":"2697.08","low":"2695.17","close":"2697.08","volume":"14701.19","vol_ccy":"1470.119","vol_ccy_quote":"3963782.18143","confirm":1},{"ts":1791329400000,"open":"2697.08","high":"2697.49","low":"2693.71","close":"2693.73","volume":"19378.61","vol_ccy":"1937.861","vol_ccy_quote":"5223522.12561","confirm":1},{"ts":1791329580000,"open":"2693.73","high":"2694.98","low":"2693.34","close":"2694.97","volume":"14878.04","vol_ccy":"1487.804","vol_ccy_quote":"4008151.00158","confirm":1},{"ts":1791329760000,"open":"2694.98","high":"2696.58","low":"2694.88","close":"2696.58","volume":"6815.66","vol_ccy":"681.566","vol_ccy_quote":"1837308.40271","confirm":1},{"ts":1791329940000,"open":"2696.58","high":"2697.56","low":"2696.57","close":"2697.56","volume":"4806.36","vol_ccy":"480.636","vol_ccy_quote":"1296289.17165","confirm":1},{"ts":1791330120000,"open":"2697.56","high":"2698.53","low":"2697.55","close":"2698.39","volume":"8206.78","vol_ccy":"820.678","vol_ccy_quote":"2214182.82483","confirm":1},{"ts":1791330300000,"open":"2698.38","high":"2698.79","low":"2698.19","close":"2698.27","volume":"7269.59","vol_ccy":"726.959","vol_ccy_quote":"1961612.6739","confirm":1},{"ts":1791330480000,"open":"2698.28","high":"2699.28","low":"2698.27","close":"2699.28","volume":"6972.64","vol_ccy":"697.264","vol_ccy_quote":"1881694.25333","confirm":1},{"ts":1791330660000,"open":"2699.27","high":"2699.27","low":"2698.37","close":"2698.37","volume":"4715.33","vol_ccy":"471.533","vol_ccy_quote":"1272539.79532","confirm":1},{"ts":1791330840000,"open":"2698.37","high":"2698.37","low":"2696.95","close":"2696.96","volume":"7222.95","vol_ccy":"722.295","vol_ccy_quote":"1948584.8509","confirm":1},{"ts":1791331020000,"open":"2696.96","high":"2696.96","low":"2696.62","close":"2696.67","volume":"5327.03","vol_ccy":"532.703","vol_ccy_quote":"1436573.64762","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2696.66","low":"2695.57","close":"2695.58","volume":"8951.04","vol_ccy":"895.104","vol_ccy_quote":"2413235.12482","confirm":1},{"ts":1791331380000,"open":"2695.57","high":"2695.7","low":"2694.57","close":"2694.57","volume":"15071.26","vol_ccy":"1507.126","vol_ccy_quote":"4061965.65558","confirm":1},{"ts":1791331560000,"open":"2694.57","high":"2695.85","low":"2694","close":"2695.42","volume":"17438.52","vol_ccy":"1743.852","vol_ccy_quote":"4699550.16251","confirm":1},{"ts":1791331740000,"open":"2695.43","high":"2698.26","low":"2695.42","close":"2697.77","volume":"23488.73","vol_ccy":"2348.873","vol_ccy_quote":"6336061.29533","confirm":1},{"ts":1791331920000,"open":"2697.77","high":"2698.36","low":"2697.71","close":"2697.99","volume":"8243.22","vol_ccy":"824.322","vol_ccy_quote":"2224043.0599","confirm":1},{"ts":1791332100000,"open":"2697.98","high":"2699","low":"2697.48","close":"2697.65","volume":"16991.03","vol_ccy":"1699.103","vol_ccy_quote":"4584492.13331","confirm":1},{"ts":1791332280000,"open":"2697.65","high":"2697.65","low":"2696.33","close":"2696.33","volume":"5522.19","vol_ccy":"552.219","vol_ccy_quote":"1489494.52955","confirm":1},{"ts":1791332460000,"open":"2696.33","high":"2696.34","low":"2693.83","close":"2694.03","volume":"14777.6","vol_ccy":"1477.76","vol_ccy_quote":"3982150.38326","confirm":1},{"ts":1791332640000,"open":"2694.03","high":"2694.4","low":"2694.03","close":"2694.39","volume":"6520.25","vol_ccy":"652.025","vol_ccy_quote":"1756657.24395","confirm":1},{"ts":1791332820000,"open":"2694.39","high":"2694.4","low":"2692.8","close":"2693.01","volume":"34685.09","vol_ccy":"3468.509","vol_ccy_quote":"9341837.88042","confirm":1},{"ts":1791333000000,"open":"2693","high":"2694.01","low":"2692.84","close":"2693.8","volume":"14771.56","vol_ccy":"1477.156","vol_ccy_quote":"3978495.56755","confirm":1},{"ts":1791333180000,"open":"2693.81","high":"2695.16","low":"2693.81","close":"2695.12","volume":"6848.78","vol_ccy":"684.878","vol_ccy_quote":"1845521.23099","confirm":1},{"ts":1791333360000,"open":"2695.13","high":"2697.28","low":"2695.13","close":"2695.55","volume":"12402.74","vol_ccy":"1240.274","vol_ccy_quote":"3344461.07555","confirm":1},{"ts":1791333540000,"open":"2695.55","high":"2696.46","low":"2695.46","close":"2696.45","volume":"12043.43","vol_ccy":"1204.343","vol_ccy_quote":"3246805.47416","confirm":1},{"ts":1791333720000,"open":"2696.45","high":"2696.94","low":"2696.15","close":"2696.72","volume":"5918.59","vol_ccy":"591.859","vol_ccy_quote":"1595984.9452","confirm":1},{"ts":1791333900000,"open":"2696.72","high":"2697.53","low":"2696","close":"2696.01","volume":"13474.98","vol_ccy":"1347.498","vol_ccy_quote":"3634243.64966","confirm":1},{"ts":1791334080000,"open":"2696.01","high":"2697.32","low":"2696","close":"2696.49","volume":"6153.85","vol_ccy":"615.385","vol_ccy_quote":"1659632.88613","confirm":1},{"ts":1791334260000,"open":"2696.49","high":"2697.2","low":"2695.79","close":"2696.62","volume":"9672.8","vol_ccy":"967.28","vol_ccy_quote":"2608055.32804","confirm":1},{"ts":1791334440000,"open":"2696.62","high":"2696.91","low":"2695.74","close":"2695.74","volume":"4348.31","vol_ccy":"434.831","vol_ccy_quote":"1172453.31928","confirm":1},{"ts":1791334620000,"open":"2695.74","high":"2696.62","low":"2695.69","close":"2696","volume":"10770.29","vol_ccy":"1077.029","vol_ccy_quote":"2903644.6628","confirm":1},{"ts":1791334800000,"open":"2695.99","high":"2695.99","low":"2693.22","close":"2693.24","volume":"18299.25","vol_ccy":"1829.925","vol_ccy_quote":"4929601.4664","confirm":1},{"ts":1791334980000,"open":"2693.24","high":"2693.93","low":"2692.86","close":"2692.86","volume":"22251.44","vol_ccy":"2225.144","vol_ccy_quote":"5992973.93549","confirm":1},{"ts":1791335160000,"open":"2692.85","high":"2693.94","low":"2692.5","close":"2693.48","volume":"13548.71","vol_ccy":"1354.871","vol_ccy_quote":"3648822.73433","confirm":1},{"ts":1791335340000,"open":"2693.48","high":"2693.6","low":"2691.73","close":"2691.73","volume":"12119.23","vol_ccy":"1211.923","vol_ccy_quote":"3263277.78153","confirm":1},{"ts":1791335520000,"open":"2691.74","high":"2692.51","low":"2691.6","close":"2692.5","volume":"10952.01","vol_ccy":"1095.201","vol_ccy_quote":"2948132.07508","confirm":1},{"ts":1791335700000,"open":"2692.51","high":"2692.51","low":"2689.6","close":"2690.54","volume":"35649.6","vol_ccy":"3564.96","vol_ccy_quote":"9592456.867","confirm":1},{"ts":1791335880000,"open":"2690.54","high":"2690.68","low":"2688.14","close":"2689.13","volume":"32873.72","vol_ccy":"3287.372","vol_ccy_quote":"8839885.32416","confirm":1},{"ts":1791336060000,"open":"2689.13","high":"2689.13","low":"2685.61","close":"2685.83","volume":"47632.15","vol_ccy":"4763.215","vol_ccy_quote":"12800664.05583","confirm":1},{"ts":1791336240000,"open":"2685.84","high":"2687","low":"2684.33","close":"2685.01","volume":"78921.33","vol_ccy":"7892.133","vol_ccy_quote":"21194456.95133","confirm":1},{"ts":1791336420000,"open":"2685.01","high":"2685.01","low":"2683.44","close":"2684.26","volume":"66210.06","vol_ccy":"6621.006","vol_ccy_quote":"17771846.78343","confirm":1},{"ts":1791336600000,"open":"2684.26","high":"2687.32","low":"2684.26","close":"2686.51","volume":"50725.8","vol_ccy":"5072.58","vol_ccy_quote":"13625790.33456","confirm":1},{"ts":1791336780000,"open":"2686.51","high":"2687.57","low":"2685.11","close":"2685.11","volume":"28471.3","vol_ccy":"2847.13","vol_ccy_quote":"7648650.20924","confirm":1},{"ts":1791336960000,"open":"2685.11","high":"2685.11","low":"2683.41","close":"2684.2","volume":"42656.91","vol_ccy":"4265.691","vol_ccy_quote":"11449490.81524","confirm":1},{"ts":1791337140000,"open":"2684.2","high":"2686.67","low":"2684.19","close":"2686.67","volume":"28294.51","vol_ccy":"2829.451","vol_ccy_quote":"7598580.61877","confirm":1},{"ts":1791337320000,"open":"2686.67","high":"2688.48","low":"2686.09","close":"2688.17","volume":"34623.95","vol_ccy":"3462.395","vol_ccy_quote":"9304693.03768","confirm":1},{"ts":1791337500000,"open":"2688.17","high":"2689.28","low":"2687.05","close":"2687.09","volume":"38189.33","vol_ccy":"3818.933","vol_ccy_quote":"10266291.41976","confirm":1},{"ts":1791337680000,"open":"2687.1","high":"2687.34","low":"2686.51","close":"2686.6","volume":"12462.1","vol_ccy":"1246.21","vol_ccy_quote":"3348651.98587","confirm":1},{"ts":1791337860000,"open":"2686.59","high":"2686.6","low":"2680.75","close":"2681.71","volume":"111077.45","vol_ccy":"11107.745","vol_ccy_quote":"29799579.86773","confirm":1},{"ts":1791338040000,"open":"2681.71","high":"2681.71","low":"2673.07","close":"2674.81","volume":"314060.5","vol_ccy":"31406.05","vol_ccy_quote":"84099998.89643","confirm":1},{"ts":1791338220000,"open":"2674.81","high":"2674.81","low":"2655.35","close":"2655.91","volume":"860375.23","vol_ccy":"86037.523","vol_ccy_quote":"229342314.5733","confirm":1},{"ts":1791338400000,"open":"2655.91","high":"2658.39","low":"2587.61","close":"2617.01","volume":"3043897.47","vol_ccy":"304389.747","vol_ccy_quote":"799168193.15958","confirm":1},{"ts":1791338580000,"open":"2617","high":"2617.95","low":"2589.07","close":"2603.74","volume":"737546.09","vol_ccy":"73754.609","vol_ccy_quote":"192223017.30624","confirm":1},{"ts":1791338760000,"open":"2603.74","high":"2615.89","low":"2594.33","close":"2614.45","volume":"524182.73","vol_ccy":"52418.273","vol_ccy_quote":"136584973.55612","confirm":1},{"ts":1791338940000,"open":"2614.46","high":"2618.5","low":"2610","close":"2616.29","volume":"266215.6","vol_ccy":"26621.56","vol_ccy_quote":"69617397.22514","confirm":1},{"ts":1791339120000,"open":"2616.28","high":"2617.8","low":"2608.74","close":"2610.8","volume":"192110.75","vol_ccy":"19211.075","vol_ccy_quote":"50211963.41898","confirm":1},{"ts":1791339300000,"open":"2610.8","high":"2616.9","low":"2609.03","close":"2616.89","volume":"119928.47","vol_ccy":"11992.847","vol_ccy_quote":"31329054.81727","confirm":1},{"ts":1791339480000,"open":"2616.89","high":"2619.98","low":"2615.53","close":"2617.11","volume":"107004.46","vol_ccy":"10700.446","vol_ccy_quote":"28013385.73495","confirm":1},{"ts":1791339660000,"open":"2617.12","high":"2618","low":"2608.33","close":"2608.89","volume":"117395.06","vol_ccy":"11739.506","vol_ccy_quote":"30686992.27976","confirm":1},{"ts":1791339840000,"open":"2608.88","high":"2610.64","low":"2605.32","close":"2608.12","volume":"159214.84","vol_ccy":"15921.484","vol_ccy_quote":"41529537.56677","confirm":1},{"ts":1791340020000,"open":"2608.11","high":"2611.81","low":"2606.3","close":"2610.53","volume":"113623.1","vol_ccy":"11362.31","vol_ccy_quote":"29646530.01653","confirm":1},{"ts":1791340200000,"open":"2610.53","high":"2614.15","low":"2609.73","close":"2611","volume":"90929.64","vol_ccy":"9092.964","vol_ccy_quote":"23752386.0818","confirm":1},{"ts":1791340380000,"open":"2611","high":"2616.88","low":"2610.5","close":"2616.83","volume":"98271.27","vol_ccy":"9827.127","vol_ccy_quote":"25691153.03105","confirm":1},{"ts":1791340560000,"open":"2616.83","high":"2617.76","low":"2612.33","close":"2614","volume":"80992.57","vol_ccy":"8099.257","vol_ccy_quote":"21181082.84292","confirm":1},{"ts":1791340740000,"open":"2614","high":"2617.44","low":"2613.9","close":"2613.91","volume":"150170.17","vol_ccy":"15017.017","vol_ccy_quote":"39284920.68179","confirm":1},{"ts":1791340920000,"open":"2613.91","high":"2614.92","low":"2611.89","close":"2613.25","volume":"89833.87","vol_ccy":"8983.387","vol_ccy_quote":"23475308.58984","confirm":1},{"ts":1791341100000,"open":"2613.24","high":"2617","low":"2612.3","close":"2613.86","volume":"70055.28","vol_ccy":"7005.528","vol_ccy_quote":"18319724.70403","confirm":1},{"ts":1791341280000,"open":"2613.87","high":"2615.11","low":"2612.43","close":"2615.01","volume":"46300.06","vol_ccy":"4630.006","vol_ccy_quote":"12100297.20163","confirm":1},{"ts":1791341460000,"open":"2615","high":"2615.01","low":"2611.52","close":"2611.88","volume":"55727.07","vol_ccy":"5572.707","vol_ccy_quote":"14560349.36004","confirm":1},{"ts":1791341640000,"open":"2611.89","high":"2613.59","low":"2609.36","close":"2611.17","volume":"75103.54","vol_ccy":"7510.354","vol_ccy_quote":"19612229.9207","confirm":1},{"ts":1791341820000,"open":"2611.18","high":"2611.95","low":"2610","close":"2611.39","volume":"57872.32","vol_ccy":"5787.232","vol_ccy_quote":"15110391.02394","confirm":1},{"ts":1791342000000,"open":"2611.38","high":"2615.91","low":"2611.2","close":"2615.91","volume":"61903.87","vol_ccy":"6190.387","vol_ccy_quote":"16177310.13741","confirm":1},{"ts":1791342180000,"open":"2615.9","high":"2616.6","low":"2612.93","close":"2615.01","volume":"61976.41","vol_ccy":"6197.641","vol_ccy_quote":"16207193.67842","confirm":1},{"ts":1791342360000,"open":"2615.01","high":"2617.17","low":"2614.74","close":"2617.16","volume":"50320.53","vol_ccy":"5032.053","vol_ccy_quote":"13164726.54997","confirm":1},{"ts":1791342540000,"open":"2617.16","high":"2617.7","low":"2614.65","close":"2614.66","volume":"38537.91","vol_ccy":"3853.791","vol_ccy_quote":"10081590.66071","confirm":1},{"ts":1791342720000,"open":"2614.67","high":"2614.67","low":"2609.92","close":"2610","volume":"77939.74","vol_ccy":"7793.974","vol_ccy_quote":"20352256.63342","confirm":1},{"ts":1791342900000,"open":"2610","high":"2612.26","low":"2608.33","close":"2611.73","volume":"63583.23","vol_ccy":"6358.323","vol_ccy_quote":"16595761.47855","confirm":1},{"ts":1791343080000,"open":"2611.73","high":"2613","low":"2606.11","close":"2606.12","volume":"65232.19","vol_ccy":"6523.219","vol_ccy_quote":"17020856.25527","confirm":1},{"ts":1791343260000,"open":"2606.11","high":"2607.57","low":"2602.1","close":"2607.57","volume":"170650.46","vol_ccy":"17065.046","vol_ccy_quote":"44451861.6501","confirm":1},{"ts":1791343440000,"open":"2607.57","high":"2609.9","low":"2607","close":"2609.9","volume":"45991.3","vol_ccy":"4599.13","vol_ccy_quote":"11995470.98321","confirm":1},{"ts":1791343620000,"open":"2609.9","high":"2610.01","low":"2606.62","close":"2607.72","volume":"43949.73","vol_ccy":"4394.973","vol_ccy_quote":"11462106.33164","confirm":1},{"ts":1791343800000,"open":"2607.72","high":"2610.07","low":"2607.21","close":"2608.78","volume":"27163.04","vol_ccy":"2716.304","vol_ccy_quote":"7085571.86309","confirm":1},{"ts":1791343980000,"open":"2608.77","high":"2610.18","low":"2608.61","close":"2610.01","volume":"25815.86","vol_ccy":"2581.586","vol_ccy_quote":"6737215.85415","confirm":1},{"ts":1791344160000,"open":"2610","high":"2611.37","low":"2610","close":"2611.27","volume":"28369.6","vol_ccy":"2836.96","vol_ccy_quote":"7406819.39747","confirm":1},{"ts":1791344340000,"open":"2611.28","high":"2611.88","low":"2611","close":"2611.31","volume":"31773.33","vol_ccy":"3177.333","vol_ccy_quote":"8297471.54552","confirm":1},{"ts":1791344520000,"open":"2611.31","high":"2611.7","low":"2610.57","close":"2610.94","volume":"29382.08","vol_ccy":"2938.208","vol_ccy_quote":"7672109.20519","confirm":1},{"ts":1791344700000,"open":"2610.94","high":"2612.87","low":"2610.24","close":"2611.36","volume":"68049","vol_ccy":"6804.9","vol_ccy_quote":"17771319.81177","confirm":1},{"ts":1791344880000,"open":"2611.37","high":"2613.69","low":"2611","close":"2612.96","volume":"35679.9","vol_ccy":"3567.99","vol_ccy_quote":"9321662.94091","confirm":1},{"ts":1791345060000,"open":"2612.96","high":"2614.29","low":"2612.81","close":"2613.05","volume":"24237.51","vol_ccy":"2423.751","vol_ccy_quote":"6334367.32352","confirm":1},{"ts":1791345240000,"open":"2613.05","high":"2613.99","low":"2612.1","close":"2612.37","volume":"24047.6","vol_ccy":"2404.76","vol_ccy_quote":"6283794.73527","confirm":1},{"ts":1791345420000,"open":"2612.36","high":"2612.37","low":"2609.15","close":"2609.99","volume":"40429.06","vol_ccy":"4042.906","vol_ccy_quote":"10552403.89809","confirm":1},{"ts":1791345600000,"open":"2610","high":"2611.98","low":"2609.17","close":"2611.02","volume":"82667.03","vol_ccy":"8266.703","vol_ccy_quote":"21580096.66466","confirm":1},{"ts":1791345780000,"open":"2611.02","high":"2613.48","low":"2610.75","close":"2610.83","volume":"34120.43","vol_ccy":"3412.043","vol_ccy_quote":"8912757.97138","confirm":1},{"ts":1791345960000,"open":"2610.83","high":"2611.26","low":"2609.52","close":"2609.81","volume":"27110.02","vol_ccy":"2711.002","vol_ccy_quote":"7076449.80696","confirm":1},{"ts":1791346140000,"open":"2609.82","high":"2611.59","low":"2609.81","close":"2610.34","volume":"15306.05","vol_ccy":"1530.605","vol_ccy_quote":"3995972.59107","confirm":1},{"ts":1791346320000,"open":"2610.35","high":"2611.82","low":"2610.34","close":"2611","volume":"19959.38","vol_ccy":"1995.938","vol_ccy_quote":"5211805.41757","confirm":1},{"ts":1791346500000,"open":"2611.01","high":"2611.01","low":"2606.54","close":"2608.64","volume":"47851.95","vol_ccy":"4785.195","vol_ccy_quote":"12481867.59723","confirm":1},{"ts":1791346680000,"open":"2608.64","high":"2608.64","low":"2605.99","close":"2606.15","volume":"47747.66","vol_ccy":"4774.766","vol_ccy_quote":"12446876.40469","confirm":1},{"ts":1791346860000,"open":"2606.16","high":"2608.77","low":"2606","close":"2607.78","volume":"25095.74","vol_ccy":"2509.574","vol_ccy_quote":"6543271.0885","confirm":1},{"ts":1791347040000,"open":"2607.77","high":"2608.81","low":"2607","close":"2608.64","volume":"31671.23","vol_ccy":"3167.123","vol_ccy_quote":"8259241.20408","confirm":1},{"ts":1791347220000,"open":"2608.64","high":"2608.81","low":"2606.87","close":"2607.1","volume":"24358.8","vol_ccy":"2435.88","vol_ccy_quote":"6352009.98469","confirm":1},{"ts":1791347400000,"open":"2607.1","high":"2607.1","low":"2604.32","close":"2604.33","volume":"45514.06","vol_ccy":"4551.406","vol_ccy_quote":"11859122.06335","confirm":1},{"ts":1791347580000,"open":"2604.32","high":"2605.41","low":"2604.19","close":"2604.56","volume":"28768.78","vol_ccy":"2876.878","vol_ccy_quote":"7493473.7852","confirm":1},{"ts":1791347760000,"open":"2604.57","high":"2608.59","low":"2604.56","close":"2608.13","volume":"39980.82","vol_ccy":"3998.082","vol_ccy_quote":"10423396.36126","confirm":1},{"ts":1791347940000,"open":"2608.13","high":"2609","low":"2606.38","close":"2607.12","volume":"19504.27","vol_ccy":"1950.427","vol_ccy_quote":"5086748.26041","confirm":1},{"ts":1791348120000,"open":"2607.12","high":"2608","low":"2605.25","close":"2607.99","volume":"15923.38","vol_ccy":"1592.338","vol_ccy_quote":"4150759.42873","confirm":1},{"ts":1791348300000,"open":"2608","high":"2610.31","low":"2608","close":"2609.17","volume":"44363.03","vol_ccy":"4436.303","vol_ccy_quote":"11575323.43092","confirm":1},{"ts":1791348480000,"open":"2609.16","high":"2610.54","low":"2608.31","close":"2610.09","volume":"22861.31","vol_ccy":"2286.131","vol_ccy_quote":"5965560.85779","confirm":1},{"ts":1791348660000,"open":"2610.08","high":"2610.94","low":"2609.16","close":"2609.66","volume":"20857.32","vol_ccy":"2085.732","vol_ccy_quote":"5443327.4923","confirm":1},{"ts":1791348840000,"open":"2609.65","high":"2610.48","low":"2608.38","close":"2608.65","volume":"18813.43","vol_ccy":"1881.343","vol_ccy_quote":"4909809.03945","confirm":1},{"ts":1791349020000,"open":"2608.66","high":"2609.63","low":"2608.65","close":"2609.4","volume":"18217.33","vol_ccy":"1821.733","vol_ccy_quote":"4753087.62582","confirm":1},{"ts":1791349200000,"open":"2609.39","high":"2610.74","low":"2609.16","close":"2610.31","volume":"10067.62","vol_ccy":"1006.762","vol_ccy_quote":"2627683.29563","confirm":1},{"ts":1791349380000,"open":"2610.31","high":"2611","low":"2608.65","close":"2610.34","volume":"19690.93","vol_ccy":"1969.093","vol_ccy_quote":"5139347.54243","confirm":1},{"ts":1791349560000,"open":"2610.35","high":"2611.81","low":"2610","close":"2611.59","volume":"11871.97","vol_ccy":"1187.197","vol_ccy_quote":"3099724.7792","confirm":1},{"ts":1791349740000,"open":"2611.6","high":"2614.92","low":"2611.59","close":"2614.57","volume":"54486.14","vol_ccy":"5448.614","vol_ccy_quote":"14241848.89737","confirm":1},{"ts":1791349920000,"open":"2614.57","high":"2614.57","low":"2612","close":"2612.5","volume":"28183.59","vol_ccy":"2818.359","vol_ccy_quote":"7364508.15546","confirm":1},{"ts":1791350100000,"open":"2612.5","high":"2612.85","low":"2612","close":"2612.62","volume":"14284.7","vol_ccy":"1428.47","vol_ccy_quote":"3731605.59486","confirm":1},{"ts":1791350280000,"open":"2612.62","high":"2613.4","low":"2612.14","close":"2612.3","volume":"16982.63","vol_ccy":"1698.263","vol_ccy_quote":"4437012.60991","confirm":1},{"ts":1791350460000,"open":"2612.3","high":"2614.22","low":"2612.3","close":"2613.58","volume":"21331.88","vol_ccy":"2133.188","vol_ccy_quote":"5574595.66389","confirm":1},{"ts":1791350640000,"open":"2613.58","high":"2614.69","low":"2613.26","close":"2614.69","volume":"16847.46","vol_ccy":"1684.746","vol_ccy_quote":"4404345.05955","confirm":1},{"ts":1791350820000,"open":"2614.69","high":"2615.24","low":"2613.71","close":"2614.28","volume":"23246.65","vol_ccy":"2324.665","vol_ccy_quote":"6078447.92238","confirm":1},{"ts":1791351000000,"open":"2614.29","high":"2617.96","low":"2614.28","close":"2617.43","volume":"40506.26","vol_ccy":"4050.626","vol_ccy_quote":"10597148.38063","confirm":1},{"ts":1791351180000,"open":"2617.43","high":"2617.83","low":"2615.96","close":"2615.98","volume":"40730.65","vol_ccy":"4073.065","vol_ccy_quote":"10659640.83961","confirm":1},{"ts":1791351360000,"open":"2615.98","high":"2616.21","low":"2614.83","close":"2615.5","volume":"15743.87","vol_ccy":"1574.387","vol_ccy_quote":"4117788.14703","confirm":1},{"ts":1791351540000,"open":"2615.5","high":"2617.69","low":"2615.5","close":"2617.53","volume":"18361.71","vol_ccy":"1836.171","vol_ccy_quote":"4804466.84072","confirm":1},{"ts":1791351720000,"open":"2617.52","high":"2617.52","low":"2615.41","close":"2616.53","volume":"16531.76","vol_ccy":"1653.176","vol_ccy_quote":"4325291.63809","confirm":1},{"ts":1791351900000,"open":"2616.52","high":"2617.04","low":"2615.8","close":"2617.04","volume":"13558.77","vol_ccy":"1355.877","vol_ccy_quote":"3547322.11132","confirm":1},{"ts":1791352080000,"open":"2617.05","high":"2619.29","low":"2616.77","close":"2618.92","volume":"50894.48","vol_ccy":"5089.448","vol_ccy_quote":"13325116.72906","confirm":1},{"ts":1791352260000,"open":"2618.93","high":"2619.3","low":"2617","close":"2617.08","volume":"30765.96","vol_ccy":"3076.596","vol_ccy_quote":"8054647.22979","confirm":1},{"ts":1791352440000,"open":"2617.08","high":"2619.44","low":"2617.07","close":"2619","volume":"26049.91","vol_ccy":"2604.991","vol_ccy_quote":"6821841.75063","confirm":1},{"ts":1791352620000,"open":"2619","high":"2620.98","low":"2618.51","close":"2619.68","volume":"99788.9","vol_ccy":"9978.89","vol_ccy_quote":"26145461.04252","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2619.99","low":"2617.03","close":"2618.38","volume":"49059.7","vol_ccy":"4905.97","vol_ccy_quote":"12847930.13267","confirm":1},{"ts":1791352980000,"open":"2618.37","high":"2619","low":"2617.37","close":"2617.38","volume":"25877.61","vol_ccy":"2587.761","vol_ccy_quote":"6775380.29286","confirm":1},{"ts":1791353160000,"open":"2617.38","high":"2618.16","low":"2616.51","close":"2618.16","volume":"19889.03","vol_ccy":"1988.903","vol_ccy_quote":"5205038.74774","confirm":1},{"ts":1791353340000,"open":"2618.16","high":"2619.29","low":"2618","close":"2618.5","volume":"12630.68","vol_ccy":"1263.068","vol_ccy_quote":"3307584.27274","confirm":1},{"ts":1791353520000,"open":"2618.51","high":"2618.51","low":"2618.16","close":"2618.39","volume":"9295.05","vol_ccy":"929.505","vol_ccy_quote":"2433736.15478","confirm":1},{"ts":1791353700000,"open":"2618.4","high":"2618.4","low":"2614.56","close":"2614.56","volume":"30630.51","vol_ccy":"3063.051","vol_ccy_quote":"8014257.83763","confirm":1},{"ts":1791353880000,"open":"2614.56","high":"2615.79","low":"2612.2","close":"2612.48","volume":"56039.38","vol_ccy":"5603.938","vol_ccy_quote":"14646774.2686","confirm":1},{"ts":1791354060000,"open":"2612.48","high":"2614.42","low":"2611.08","close":"2613.45","volume":"35533.72","vol_ccy":"3553.372","vol_ccy_quote":"9284382.23463","confirm":1},{"ts":1791354240000,"open":"2613.46","high":"2615.54","low":"2613.45","close":"2613.91","volume":"16312","vol_ccy":"1631.2","vol_ccy_quote":"4264792.35507","confirm":1},{"ts":1791354420000,"open":"2613.9","high":"2616","low":"2613.9","close":"2615.04","volume":"11255.28","vol_ccy":"1125.528","vol_ccy_quote":"2943612.48752","confirm":1},{"ts":1791354600000,"open":"2615.04","high":"2616.93","low":"2615","close":"2616.93","volume":"16086.78","vol_ccy":"1608.678","vol_ccy_quote":"4208042.31769","confirm":1},{"ts":1791354780000,"open":"2616.92","high":"2619.14","low":"2616.92","close":"2619.05","volume":"32782","vol_ccy":"3278.2","vol_ccy_quote":"8583282.34641","confirm":1},{"ts":1791354960000,"open":"2619.05","high":"2619.69","low":"2617.94","close":"2617.94","volume":"29540.86","vol_ccy":"2954.086","vol_ccy_quote":"7737300.24275","confirm":1},{"ts":1791355140000,"open":"2617.94","high":"2621.63","low":"2617.94","close":"2621.22","volume":"32713.43","vol_ccy":"3271.343","vol_ccy_quote":"8572550.31391","confirm":1},{"ts":1791355320000,"open":"2621.21","high":"2622.79","low":"2621.21","close":"2622.28","volume":"44555.24","vol_ccy":"4455.524","vol_ccy_quote":"11683277.92675","confirm":1},{"ts":1791355500000,"open":"2622.29","high":"2622.8","low":"2619.48","close":"2619.48","volume":"35289.45","vol_ccy":"3528.945","vol_ccy_quote":"9249753.37861","confirm":1},{"ts":1791355680000,"open":"2619.48","high":"2619.84","low":"2617.73","close":"2617.75","volume":"20057.76","vol_ccy":"2005.776","vol_ccy_quote":"5251908.00405","confirm":1},{"ts":1791355860000,"open":"2617.76","high":"2618.54","low":"2617.6","close":"2617.88","volume":"20398.79","vol_ccy":"2039.879","vol_ccy_quote":"5340265.09772","confirm":1},{"ts":1791356040000,"open":"2617.89","high":"2618.21","low":"2617.74","close":"2617.91","volume":"8329.55","vol_ccy":"832.955","vol_ccy_quote":"2180573.72946","confirm":1},{"ts":1791356220000,"open":"2617.91","high":"2618","low":"2617.05","close":"2617.05","volume":"15064.42","vol_ccy":"1506.442","vol_ccy_quote":"3943328.70648","confirm":1},{"ts":1791356400000,"open":"2617.06","high":"2617.6","low":"2616.03","close":"2616.97","volume":"30883.31","vol_ccy":"3088.331","vol_ccy_quote":"8081302.14892","confirm":1},{"ts":1791356580000,"open":"2616.98","high":"2617.74","low":"2616.33","close":"2616.48","volume":"14996.1","vol_ccy":"1499.61","vol_ccy_quote":"3924422.84621","confirm":1},{"ts":1791356760000,"open":"2616.48","high":"2616.59","low":"2616","close":"2616.33","volume":"13686.88","vol_ccy":"1368.688","vol_ccy_quote":"3580806.36327","confirm":1},{"ts":1791356940000,"open":"2616.33","high":"2618.66","low":"2615.94","close":"2617.44","volume":"22342.57","vol_ccy":"2234.257","vol_ccy_quote":"5846903.61277","confirm":1},{"ts":1791357120000,"open":"2617.43","high":"2617.79","low":"2616.59","close":"2617.34","volume":"16420.36","vol_ccy":"1642.036","vol_ccy_quote":"4297796.73263","confirm":1},{"ts":1791357300000,"open":"2617.34","high":"2617.66","low":"2615.12","close":"2615.2","volume":"18900.04","vol_ccy":"1890.004","vol_ccy_quote":"4945041.62194","confirm":1},{"ts":1791357480000,"open":"2615.19","high":"2615.93","low":"2615.04","close":"2615.05","volume":"6869.18","vol_ccy":"686.918","vol_ccy_quote":"1796526.11143","confirm":1},{"ts":1791357660000,"open":"2615.05","high":"2617.76","low":"2614.54","close":"2616.75","volume":"22413.85","vol_ccy":"2241.385","vol_ccy_quote":"5863170.28675","confirm":1},{"ts":1791357840000,"open":"2616.75","high":"2616.75","low":"2615.51","close":"2616.17","volume":"10323.23","vol_ccy":"1032.323","vol_ccy_quote":"2700759.65064","confirm":1},{"ts":1791358020000,"open":"2616.17","high":"2616.73","low":"2616.16","close":"2616.6","volume":"5652.63","vol_ccy":"565.263","vol_ccy_quote":"1478993.39518","confirm":1},{"ts":1791358200000,"open":"2616.59","high":"2619.75","low":"2616.59","close":"2619.75","volume":"29637.92","vol_ccy":"2963.792","vol_ccy_quote":"7760560.19141","confirm":1},{"ts":1791358380000,"open":"2619.74","high":"2619.95","low":"2618.85","close":"2619.4","volume":"25296.4","vol_ccy":"2529.64","vol_ccy_quote":"6626461.44819","confirm":1},{"ts":1791358560000,"open":"2619.4","high":"2620.58","low":"2619.04","close":"2619.17","volume":"29920.24","vol_ccy":"2992.024","vol_ccy_quote":"7838655.69542","confirm":1},{"ts":1791358740000,"open":"2619.17","high":"2619.61","low":"2618","close":"2619.04","volume":"22429.53","vol_ccy":"2242.953","vol_ccy_quote":"5873168.39836","confirm":1},{"ts":1791358920000,"open":"2619.03","high":"2619.99","low":"2618.73","close":"2619.42","volume":"20712.75","vol_ccy":"2071.275","vol_ccy_quote":"5425902.6433","confirm":1},{"ts":1791359100000,"open":"2619.42","high":"2619.61","low":"2618","close":"2618.27","volume":"30641.81","vol_ccy":"3064.181","vol_ccy_quote":"8023668.80724","confirm":1},{"ts":1791359280000,"open":"2618.27","high":"2618.57","low":"2617","close":"2617.28","volume":"23452.51","vol_ccy":"2345.251","vol_ccy_quote":"6139516.27738","confirm":1},{"ts":1791359460000,"open":"2617.28","high":"2618","low":"2615.19","close":"2615.2","volume":"37113.35","vol_ccy":"3711.335","vol_ccy_quote":"9710048.63965","confirm":1},{"ts":1791359640000,"open":"2615.19","high":"2615.34","low":"2613.7","close":"2614.21","volume":"28577.49","vol_ccy":"2857.749","vol_ccy_quote":"7471896.7646","confirm":1},{"ts":1791359820000,"open":"2614.21","high":"2615.8","low":"2613.85","close":"2614.75","volume":"26985.44","vol_ccy":"2698.544","vol_ccy_quote":"7056442.63736","confirm":1},{"ts":1791360000000,"open":"2614.75","high":"2615.15","low":"2612.66","close":"2615.15","volume":"47585.2","vol_ccy":"4758.52","vol_ccy_quote":"12437934.66833","confirm":1},{"ts":1791360180000,"open":"2615.15","high":"2616.88","low":"2614.42","close":"2615.75","volume":"30430.2","vol_ccy":"3043.02","vol_ccy_quote":"7960468.50364","confirm":1},{"ts":1791360360000,"open":"2615.75","high":"2616.11","low":"2613.82","close":"2614.23","volume":"20032.13","vol_ccy":"2003.213","vol_ccy_quote":"5238308.8652","confirm":1},{"ts":1791360540000,"open":"2614.23","high":"2614.48","low":"2613","close":"2613.63","volume":"26119.49","vol_ccy":"2611.949","vol_ccy_quote":"6826992.86652","confirm":1},{"ts":1791360720000,"open":"2613.64","high":"2613.64","low":"2612.4","close":"2613.33","volume":"31218.02","vol_ccy":"3121.802","vol_ccy_quote":"8157684.40832","confirm":1},{"ts":1791360900000,"open":"2613.33","high":"2614.79","low":"2612.48","close":"2613.66","volume":"69481.9","vol_ccy":"6948.19","vol_ccy_quote":"18159052.94953","confirm":1},{"ts":1791361080000,"open":"2613.65","high":"2614.4","low":"2610.65","close":"2613.42","volume":"56075.98","vol_ccy":"5607.598","vol_ccy_quote":"14647265.20425","confirm":1},{"ts":1791361260000,"open":"2613.41","high":"2614.9","low":"2612.88","close":"2613.41","volume":"18783.89","vol_ccy":"1878.389","vol_ccy_quote":"4910242.81062","confirm":1},{"ts":1791361440000,"open":"2613.41","high":"2615.49","low":"2613.41","close":"2615.48","volume":"32411.75","vol_ccy":"3241.175","vol_ccy_quote":"8473159.30554","confirm":1},{"ts":1791361620000,"open":"2615.49","high":"2615.49","low":"2613.25","close":"2614.01","volume":"15968.64","vol_ccy":"1596.864","vol_ccy_quote":"4174991.38385","confirm":1},{"ts":1791361800000,"open":"2614","high":"2614.71","low":"2612.84","close":"2614.17","volume":"13727.2","vol_ccy":"1372.72","vol_ccy_quote":"3587865.45643","confirm":1},{"ts":1791361980000,"open":"2614.17","high":"2616.5","low":"2614.08","close":"2616.5","volume":"50152.41","vol_ccy":"5015.241","vol_ccy_quote":"13116749.61505","confirm":1},{"ts":1791362160000,"open":"2616.5","high":"2617.91","low":"2613.42","close":"2613.42","volume":"32397.82","vol_ccy":"3239.782","vol_ccy_quote":"8473582.85521","confirm":1},{"ts":1791362340000,"open":"2613.43","high":"2613.8","low":"2610.5","close":"2610.69","volume":"36107.1","vol_ccy":"3610.71","vol_ccy_quote":"9430677.53672","confirm":1},{"ts":1791362520000,"open":"2610.69","high":"2611.5","low":"2610.5","close":"2611.1","volume":"32769.59","vol_ccy":"3276.959","vol_ccy_quote":"8555643.18264","confirm":1},{"ts":1791362700000,"open":"2611.11","high":"2612.45","low":"2610.09","close":"2611.35","volume":"26512.67","vol_ccy":"2651.267","vol_ccy_quote":"6922823.61203","confirm":1},{"ts":1791362880000,"open":"2611.35","high":"2611.59","low":"2610.52","close":"2610.81","volume":"17866.97","vol_ccy":"1786.697","vol_ccy_quote":"4665024.64043","confirm":1},{"ts":1791363060000,"open":"2610.81","high":"2610.81","low":"2607.13","close":"2609.41","volume":"92136.76","vol_ccy":"9213.676","vol_ccy_quote":"24039204.38751","confirm":1},{"ts":1791363240000,"open":"2609.41","high":"2611","low":"2609.25","close":"2609.95","volume":"19500.28","vol_ccy":"1950.028","vol_ccy_quote":"5089731.74252","confirm":1},{"ts":1791363420000,"open":"2609.95","high":"2610.17","low":"2608.29","close":"2608.52","volume":"17992.83","vol_ccy":"1799.283","vol_ccy_quote":"4694312.05436","confirm":1},{"ts":1791363600000,"open":"2608.52","high":"2610","low":"2608.51","close":"2609.75","volume":"20045.28","vol_ccy":"2004.528","vol_ccy_quote":"5230071.10081","confirm":1},{"ts":1791363780000,"open":"2609.75","high":"2610.42","low":"2608.45","close":"2609.98","volume":"22188.68","vol_ccy":"2218.868","vol_ccy_quote":"5789711.84328","confirm":1},{"ts":1791363960000,"open":"2609.97","high":"2609.98","low":"2604.62","close":"2607.92","volume":"105780.85","vol_ccy":"10578.085","vol_ccy_quote":"27574835.79367","confirm":1},{"ts":1791364140000,"open":"2607.92","high":"2607.92","low":"2606.03","close":"2606.69","volume":"38921.37","vol_ccy":"3892.137","vol_ccy_quote":"10145740.44263","confirm":1},{"ts":1791364320000,"open":"2606.69","high":"2608.9","low":"2606.68","close":"2607.25","volume":"26834.29","vol_ccy":"2683.429","vol_ccy_quote":"6998221.58982","confirm":1},{"ts":1791364500000,"open":"2607.24","high":"2607.91","low":"2605.78","close":"2605.98","volume":"29401.76","vol_ccy":"2940.176","vol_ccy_quote":"7664067.68166","confirm":1},{"ts":1791364680000,"open":"2605.98","high":"2606.36","low":"2603.01","close":"2604","volume":"71827.03","vol_ccy":"7182.703","vol_ccy_quote":"18709166.47261","confirm":1},{"ts":1791364860000,"open":"2604.01","high":"2604.68","low":"2603.06","close":"2603.78","volume":"64565.66","vol_ccy":"6456.566","vol_ccy_quote":"16810565.16484","confirm":1},{"ts":1791365040000,"open":"2603.77","high":"2605.92","low":"2603.77","close":"2605.55","volume":"37410.68","vol_ccy":"3741.068","vol_ccy_quote":"9745609.31027","confirm":1},{"ts":1791365220000,"open":"2605.55","high":"2605.55","low":"2603.81","close":"2604.9","volume":"32772.21","vol_ccy":"3277.221","vol_ccy_quote":"8536109.54526","confirm":1},{"ts":1791365400000,"open":"2604.9","high":"2605.06","low":"2596","close":"2600.17","volume":"300115.77","vol_ccy":"30011.577","vol_ccy_quote":"78022034.31007","confirm":1},{"ts":1791365580000,"open":"2600.17","high":"2600.17","low":"2591.94","close":"2595.53","volume":"281399.06","vol_ccy":"28139.906","vol_ccy_quote":"73049675.09462","confirm":1},{"ts":1791365760000,"open":"2595.52","high":"2599.39","low":"2595.37","close":"2599","volume":"76679.32","vol_ccy":"7667.932","vol_ccy_quote":"19917231.62083","confirm":1},{"ts":1791365940000,"open":"2599","high":"2599.01","low":"2592.25","close":"2595","volume":"111853.64","vol_ccy":"11185.364","vol_ccy_quote":"29030817.90837","confirm":1},{"ts":1791366120000,"open":"2595","high":"2598.95","low":"2594.55","close":"2596.67","volume":"96740.3","vol_ccy":"9674.03","vol_ccy_quote":"25125561.96467","confirm":1},{"ts":1791366300000,"open":"2596.67","high":"2598.91","low":"2596","close":"2597.53","volume":"58682.66","vol_ccy":"5868.266","vol_ccy_quote":"15243222.61623","confirm":1},{"ts":1791366480000,"open":"2597.53","high":"2599.06","low":"2596.4","close":"2598.38","volume":"39888.84","vol_ccy":"3988.884","vol_ccy_quote":"10362718.78475","confirm":1},{"ts":1791366660000,"open":"2598.39","high":"2598.4","low":"2594.2","close":"2595.01","volume":"45070.85","vol_ccy":"4507.085","vol_ccy_quote":"11699899.54399","confirm":1},{"ts":1791366840000,"open":"2595.01","high":"2595.57","low":"2590.25","close":"2592.25","volume":"136520.24","vol_ccy":"13652.024","vol_ccy_quote":"35395626.83274","confirm":1},{"ts":1791367020000,"open":"2592.24","high":"2596.21","low":"2592.24","close":"2595.69","volume":"69665.92","vol_ccy":"6966.592","vol_ccy_quote":"18071716.8022","confirm":1},{"ts":1791367200000,"open":"2595.68","high":"2596.52","low":"2595","close":"2595.01","volume":"29840.42","vol_ccy":"2984.042","vol_ccy_quote":"7746359.25004","confirm":1},{"ts":1791367380000,"open":"2595.01","high":"2595.06","low":"2593.16","close":"2594.41","volume":"29212.57","vol_ccy":"2921.257","vol_ccy_quote":"7578324.48554","confirm":1},{"ts":1791367560000,"open":"2594.41","high":"2594.63","low":"2560.01","close":"2582.58","volume":"1494451.06","vol_ccy":"149445.106","vol_ccy_quote":"384965746.08426","confirm":1},{"ts":1791367740000,"open":"2582.57","high":"2589.94","low":"2582.04","close":"2589","volume":"274935.49","vol_ccy":"27493.549","vol_ccy_quote":"71129433.36503","confirm":1},{"ts":1791367920000,"open":"2589","high":"2589.01","low":"2582.43","close":"2585.72","volume":"161499.67","vol_ccy":"16149.967","vol_ccy_quote":"41759341.62417","confirm":1},{"ts":1791368100000,"open":"2585.72","high":"2587.65","low":"2583.33","close":"2585.13","volume":"110658.26","vol_ccy":"11065.826","vol_ccy_quote":"28616531.97353","confirm":1},{"ts":1791368280000,"open":"2585.13","high":"2589.05","low":"2584.81","close":"2587.86","volume":"96514.48","vol_ccy":"9651.448","vol_ccy_quote":"24973569.23314","confirm":1},{"ts":1791368460000,"open":"2587.87","high":"2590","low":"2587.02","close":"2588.17","volume":"79058.01","vol_ccy":"7905.801","vol_ccy_quote":"20466796.18579","confirm":1},{"ts":1791368640000,"open":"2588.17","high":"2588.18","low":"2585.96","close":"2585.99","volume":"93151.84","vol_ccy":"9315.184","vol_ccy_quote":"24098666.63809","confirm":1},{"ts":1791368820000,"open":"2586","high":"2587.62","low":"2585.24","close":"2585.25","volume":"40731.48","vol_ccy":"4073.148","vol_ccy_quote":"10534574.81132","confirm":1},{"ts":1791369000000,"open":"2585.24","high":"2586.73","low":"2577.02","close":"2578.76","volume":"159243.36","vol_ccy":"15924.336","vol_ccy_quote":"41098879.68019","confirm":1},{"ts":1791369180000,"open":"2578.77","high":"2580.55","low":"2577.17","close":"2578.65","volume":"107541.41","vol_ccy":"10754.141","vol_ccy_quote":"27729850.95216","confirm":1},{"ts":1791369360000,"open":"2578.66","high":"2579.5","low":"2575.16","close":"2575.87","volume":"128987.18","vol_ccy":"12898.718","vol_ccy_quote":"33240977.82177","confirm":1},{"ts":1791369540000,"open":"2575.87","high":"2577.46","low":"2573.86","close":"2577.46","volume":"77973.8","vol_ccy":"7797.38","vol_ccy_quote":"20082387.74003","confirm":1},{"ts":1791369720000,"open":"2577.45","high":"2577.64","low":"2573.4","close":"2574.39","volume":"85378.83","vol_ccy":"8537.883","vol_ccy_quote":"21985643.22709","confirm":1},{"ts":1791369900000,"open":"2574.39","high":"2576.78","low":"2574.39","close":"2575.63","volume":"60010.66","vol_ccy":"6001.066","vol_ccy_quote":"15456776.44823","confirm":1},{"ts":1791370080000,"open":"2575.64","high":"2579.02","low":"2575.51","close":"2579.02","volume":"38666.79","vol_ccy":"3866.679","vol_ccy_quote":"9963815.29086","confirm":1},{"ts":1791370260000,"open":"2579.02","high":"2581.6","low":"2579.01","close":"2580.84","volume":"76037.58","vol_ccy":"7603.758","vol_ccy_quote":"19623840.05543","confirm":1},{"ts":1791370440000,"open":"2580.85","high":"2581.45","low":"2578.51","close":"2578.51","volume":"59510.04","vol_ccy":"5951.004","vol_ccy_quote":"15356758.84166","confirm":1},{"ts":1791370620000,"open":"2578.5","high":"2579.36","low":"2578.02","close":"2578.57","volume":"34618.75","vol_ccy":"3461.875","vol_ccy_quote":"8927226.39711","confirm":1},{"ts":1791370800000,"open":"2578.56","high":"2580.4","low":"2577.8","close":"2577.81","volume":"51817.37","vol_ccy":"5181.737","vol_ccy_quote":"13365175.8259","confirm":1},{"ts":1791370980000,"open":"2577.8","high":"2579.52","low":"2575.12","close":"2579.37","volume":"54949.88","vol_ccy":"5494.988","vol_ccy_quote":"14160187.26156","confirm":1},{"ts":1791371160000,"open":"2579.36","high":"2581.94","low":"2576.42","close":"2580.14","volume":"44932.85","vol_ccy":"4493.285","vol_ccy_quote":"11590835.47168","confirm":1},{"ts":1791371340000,"open":"2580.14","high":"2580.25","low":"2579","close":"2579.91","volume":"21919.8","vol_ccy":"2191.98","vol_ccy_quote":"5654216.062","confirm":1},{"ts":1791371520000,"open":"2579.91","high":"2582.38","low":"2579.8","close":"2581.76","volume":"30753.28","vol_ccy":"3075.328","vol_ccy_quote":"7938908.84065","confirm":1},{"ts":1791371700000,"open":"2581.76","high":"2581.97","low":"2578.77","close":"2578.89","volume":"24564.5","vol_ccy":"2456.45","vol_ccy_quote":"6339695.81067","confirm":1},{"ts":1791371880000,"open":"2578.89","high":"2578.9","low":"2573.41","close":"2573.41","volume":"75175.13","vol_ccy":"7517.513","vol_ccy_quote":"19361894.46968","confirm":1},{"ts":1791372060000,"open":"2573.42","high":"2577.01","low":"2571.01","close":"2577","volume":"76427.4","vol_ccy":"7642.74","vol_ccy_quote":"19669688.72959","confirm":1},{"ts":1791372240000,"open":"2577.01","high":"2577.25","low":"2574.72","close":"2576.14","volume":"31107.94","vol_ccy":"3110.794","vol_ccy_quote":"8013283.7019","confirm":1},{"ts":1791372420000,"open":"2576.13","high":"2577.26","low":"2573.97","close":"2576.2","volume":"23083.44","vol_ccy":"2308.344","vol_ccy_quote":"5945489.04589","confirm":1},{"ts":1791372600000,"open":"2576.21","high":"2576.35","low":"2571.68","close":"2573.92","volume":"54776.26","vol_ccy":"5477.626","vol_ccy_quote":"14096448.11634","confirm":1},{"ts":1791372780000,"open":"2573.91","high":"2575.8","low":"2572.41","close":"2572.57","volume":"32110.69","vol_ccy":"3211.069","vol_ccy_quote":"8266936.66224","confirm":1},{"ts":1791372960000,"open":"2572.58","high":"2574.76","low":"2571.66","close":"2571.9","volume":"34919.4","vol_ccy":"3491.94","vol_ccy_quote":"8983427.33031","confirm":1},{"ts":1791373140000,"open":"2571.9","high":"2573.39","low":"2570.11","close":"2572.67","volume":"58755.18","vol_ccy":"5875.518","vol_ccy_quote":"15109905.44528","confirm":1},{"ts":1791373320000,"open":"2572.67","high":"2574.84","low":"2571.58","close":"2574.2","volume":"26325.19","vol_ccy":"2632.519","vol_ccy_quote":"6775057.72289","confirm":1},{"ts":1791373500000,"open":"2574.19","high":"2574.25","low":"2571","close":"2573.47","volume":"27130.1","vol_ccy":"2713.01","vol_ccy_quote":"6980794.82391","confirm":1},{"ts":1791373680000,"open":"2573.47","high":"2575","low":"2572.63","close":"2574.35","volume":"31046.23","vol_ccy":"3104.623","vol_ccy_quote":"7992311.35482","confirm":1},{"ts":1791373860000,"open":"2574.34","high":"2575.43","low":"2572.29","close":"2575.31","volume":"35480.24","vol_ccy":"3548.024","vol_ccy_quote":"9131962.63552","confirm":1},{"ts":1791374040000,"open":"2575.31","high":"2577.63","low":"2575.31","close":"2577.49","volume":"42814.22","vol_ccy":"4281.422","vol_ccy_quote":"11032227.69435","confirm":1},{"ts":1791374220000,"open":"2577.49","high":"2578.41","low":"2576.32","close":"2577.3","volume":"24963.68","vol_ccy":"2496.368","vol_ccy_quote":"6434107.82424","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2577.41","low":"2574.38","close":"2575.61","volume":"43726.1","vol_ccy":"4372.61","vol_ccy_quote":"11261159.7728","confirm":1},{"ts":1791374580000,"open":"2575.61","high":"2576.45","low":"2575.41","close":"2575.68","volume":"13266.44","vol_ccy":"1326.644","vol_ccy_quote":"3417227.19551","confirm":1},{"ts":1791374760000,"open":"2575.68","high":"2578.82","low":"2575.1","close":"2578.34","volume":"17654.04","vol_ccy":"1765.404","vol_ccy_quote":"4548877.68064","confirm":1},{"ts":1791374940000,"open":"2578.33","high":"2579.38","low":"2576.82","close":"2579.3","volume":"28857.93","vol_ccy":"2885.793","vol_ccy_quote":"7440412.7542","confirm":1},{"ts":1791375120000,"open":"2579.3","high":"2580.92","low":"2578","close":"2580.92","volume":"32718.44","vol_ccy":"3271.844","vol_ccy_quote":"8439855.45907","confirm":1},{"ts":1791375300000,"open":"2580.91","high":"2583.55","low":"2577.13","close":"2578.55","volume":"78895.29","vol_ccy":"7889.529","vol_ccy_quote":"20365164.55704","confirm":1},{"ts":1791375480000,"open":"2578.56","high":"2579.66","low":"2576.18","close":"2576.9","volume":"22974.93","vol_ccy":"2297.493","vol_ccy_quote":"5921286.46011","confirm":1},{"ts":1791375660000,"open":"2576.89","high":"2578.28","low":"2575.59","close":"2577.91","volume":"28555.28","vol_ccy":"2855.528","vol_ccy_quote":"7357812.97201","confirm":1},{"ts":1791375840000,"open":"2577.91","high":"2577.92","low":"2573.58","close":"2573.61","volume":"32502.9","vol_ccy":"3250.29","vol_ccy_quote":"8369941.23941","confirm":1},{"ts":1791376020000,"open":"2573.62","high":"2574","low":"2570.36","close":"2572.08","volume":"82836.81","vol_ccy":"8283.681","vol_ccy_quote":"21304913.55651","confirm":1},{"ts":1791376200000,"open":"2572.08","high":"2574.4","low":"2570.68","close":"2574.39","volume":"44534.53","vol_ccy":"4453.453","vol_ccy_quote":"11457687.58866","confirm":1},{"ts":1791376380000,"open":"2574.39","high":"2578.23","low":"2573.12","close":"2577.99","volume":"56793.76","vol_ccy":"5679.376","vol_ccy_quote":"14628395.98578","confirm":1},{"ts":1791376560000,"open":"2577.98","high":"2579.5","low":"2575.7","close":"2576.04","volume":"39147.2","vol_ccy":"3914.72","vol_ccy_quote":"10091958.2172","confirm":1},{"ts":1791376740000,"open":"2576.04","high":"2576.58","low":"2572","close":"2572","volume":"34971.98","vol_ccy":"3497.198","vol_ccy_quote":"9003817.30313","confirm":1},{"ts":1791376920000,"open":"2572.01","high":"2572.36","low":"2568","close":"2568.82","volume":"139145.3","vol_ccy":"13914.53","vol_ccy_quote":"35758535.95702","confirm":1},{"ts":1791377100000,"open":"2568.81","high":"2569.92","low":"2565.23","close":"2569.25","volume":"151656.67","vol_ccy":"15165.667","vol_ccy_quote":"38937225.39223","confirm":1},{"ts":1791377280000,"open":"2569.24","high":"2569.75","low":"2567.3","close":"2567.82","volume":"55025.45","vol_ccy":"5502.545","vol_ccy_quote":"14133351.20177","confirm":1},{"ts":1791377460000,"open":"2567.82","high":"2570","low":"2567","close":"2569.25","volume":"54258.84","vol_ccy":"5425.884","vol_ccy_quote":"13936044.89467","confirm":1},{"ts":1791377640000,"open":"2569.25","high":"2569.26","low":"2567","close":"2567.84","volume":"34373.48","vol_ccy":"3437.348","vol_ccy_quote":"8827068.20614","confirm":1},{"ts":1791377820000,"open":"2567.85","high":"2573.3","low":"2567.84","close":"2572.24","volume":"78686.23","vol_ccy":"7868.623","vol_ccy_quote":"20230030.81724","confirm":1},{"ts":1791378000000,"open":"2572.24","high":"2572.49","low":"2549.83","close":"2564.64","volume":"900180.83","vol_ccy":"90018.083","vol_ccy_quote":"230214069.54975","confirm":1},{"ts":1791378180000,"open":"2564.64","high":"2566.91","low":"2560.65","close":"2564.56","volume":"225106.71","vol_ccy":"22510.671","vol_ccy_quote":"57729523.15673","confirm":1},{"ts":1791378360000,"open":"2564.56","high":"2567.84","low":"2563.57","close":"2567.62","volume":"98315.61","vol_ccy":"9831.561","vol_ccy_quote":"25223834.08344","confirm":1},{"ts":1791378540000,"open":"2567.62","high":"2567.8","low":"2557.22","close":"2564.43","volume":"152489.01","vol_ccy":"15248.901","vol_ccy_quote":"39074687.4566","confirm":1},{"ts":1791378720000,"open":"2564.43","high":"2564.43","low":"2557.7","close":"2560.64","volume":"136072.09","vol_ccy":"13607.209","vol_ccy_quote":"34831614.83906","confirm":1},{"ts":1791378900000,"open":"2560.64","high":"2564.4","low":"2559.69","close":"2563.44","volume":"83225.51","vol_ccy":"8322.551","vol_ccy_quote":"21322520.82189","confirm":1},{"ts":1791379080000,"open":"2563.44","high":"2563.99","low":"2558.27","close":"2559.99","volume":"79594.68","vol_ccy":"7959.468","vol_ccy_quote":"20384003.31711","confirm":1},{"ts":1791379260000,"open":"2560","high":"2561.56","low":"2558.66","close":"2560.15","volume":"61680.44","vol_ccy":"6168.044","vol_ccy_quote":"15789071.12091","confirm":1},{"ts":1791379440000,"open":"2560.15","high":"2561.5","low":"2554.48","close":"2561.49","volume":"143203.31","vol_ccy":"14320.331","vol_ccy_quote":"36633530.43277","confirm":1},{"ts":1791379620000,"open":"2561.5","high":"2562","low":"2558.03","close":"2560.43","volume":"104502.38","vol_ccy":"10450.238","vol_ccy_quote":"26753069.20309","confirm":1},{"ts":1791379800000,"open":"2560.42","high":"2566.79","low":"2558","close":"2565.19","volume":"188198.58","vol_ccy":"18819.858","vol_ccy_quote":"48247911.83796","confirm":1},{"ts":1791379980000,"open":"2565.2","high":"2566.65","low":"2557.06","close":"2561.39","volume":"104632.87","vol_ccy":"10463.287","vol_ccy_quote":"26805605.31522","confirm":1},{"ts":1791380160000,"open":"2561.39","high":"2562.8","low":"2551.33","close":"2553.73","volume":"159464.64","vol_ccy":"15946.464","vol_ccy_quote":"40760364.67055","confirm":1},{"ts":1791380340000,"open":"2553.73","high":"2558.81","low":"2551.55","close":"2556.87","volume":"128158.75","vol_ccy":"12815.875","vol_ccy_quote":"32743454.69743","confirm":1},{"ts":1791380520000,"open":"2556.87","high":"2558.79","low":"2554.6","close":"2556.43","volume":"75089.48","vol_ccy":"7508.948","vol_ccy_quote":"19191794.59633","confirm":1},{"ts":1791380700000,"open":"2556.42","high":"2560","low":"2552.13","close":"2554.3","volume":"134672.9","vol_ccy":"13467.29","vol_ccy_quote":"34432122.28502","confirm":1},{"ts":1791380880000,"open":"2554.31","high":"2567.52","low":"2552.68","close":"2567.05","volume":"252684.45","vol_ccy":"25268.445","vol_ccy_quote":"64690485.90095","confirm":1},{"ts":1791381060000,"open":"2567.06","high":"2573.6","low":"2567.05","close":"2571.34","volume":"278767.53","vol_ccy":"27876.753","vol_ccy_quote":"71669093.55705","confirm":1},{"ts":1791381240000,"open":"2571.34","high":"2575.86","low":"2571.05","close":"2575.36","volume":"170059.58","vol_ccy":"17005.958","vol_ccy_quote":"43773108.67664","confirm":1},{"ts":1791381420000,"open":"2575.37","high":"2575.37","low":"2568.01","close":"2568.02","volume":"85305.53","vol_ccy":"8530.553","vol_ccy_quote":"21931785.13663","confirm":1},{"ts":1791381600000,"open":"2568.02","high":"2569.3","low":"2563","close":"2567.13","volume":"122600.21","vol_ccy":"12260.021","vol_ccy_quote":"31454240.59796","confirm":1},{"ts":1791381780000,"open":"2567.13","high":"2568.52","low":"2563.68","close":"2564.63","volume":"54142.15","vol_ccy":"5414.215","vol_ccy_quote":"13892211.6815","confirm":1},{"ts":1791381960000,"open":"2564.63","high":"2567.8","low":"2561.5","close":"2566.96","volume":"61061.59","vol_ccy":"6106.159","vol_ccy_quote":"15658181.97761","confirm":1},{"ts":1791382140000,"open":"2566.96","high":"2567.84","low":"2563","close":"2566.1","volume":"39232.99","vol_ccy":"3923.299","vol_ccy_quote":"10066389.42584","confirm":1},{"ts":1791382320000,"open":"2566.1","high":"2566.79","low":"2561.12","close":"2561.35","volume":"35879.11","vol_ccy":"3587.911","vol_ccy_quote":"9196617.24014","confirm":1},{"ts":1791382500000,"open":"2561.35","high":"2561.84","low":"2556","close":"2561.05","volume":"159918.54","vol_ccy":"15991.854","vol_ccy_quote":"40921654.46731","confirm":1},{"ts":1791382680000,"open":"2561.05","high":"2562.56","low":"2557.4","close":"2562.55","volume":"50384.9","vol_ccy":"5038.49","vol_ccy_quote":"12894650.99667","confirm":1},{"ts":1791382860000,"open":"2562.54","high":"2565.63","low":"2562.39","close":"2564.04","volume":"52500.08","vol_ccy":"5250.008","vol_ccy_quote":"13460950.58585","confirm":1},{"ts":1791383040000,"open":"2564.04","high":"2567.68","low":"2563.3","close":"2564.29","volume":"60023.42","vol_ccy":"6002.342","vol_ccy_quote":"15399060.18114","confirm":1},{"ts":1791383220000,"open":"2564.3","high":"2564.3","low":"2560","close":"2560.91","volume":"44942.89","vol_ccy":"4494.289","vol_ccy_quote":"11511241.65286","confirm":1},{"ts":1791383400000,"open":"2560.91","high":"2562.88","low":"2560","close":"2562.47","volume":"29730.23","vol_ccy":"2973.023","vol_ccy_quote":"7614426.65157","confirm":1},{"ts":1791383580000,"open":"2562.46","high":"2564","low":"2561","close":"2562.88","volume":"24291.09","vol_ccy":"2429.109","vol_ccy_quote":"6224670.11167","confirm":1},{"ts":1791383760000,"open":"2562.87","high":"2564.71","low":"2559.09","close":"2559.86","volume":"37251.58","vol_ccy":"3725.158","vol_ccy_quote":"9543393.26179","confirm":1},{"ts":1791383940000,"open":"2559.86","high":"2560.25","low":"2558.15","close":"2559.01","volume":"55159.18","vol_ccy":"5515.918","vol_ccy_quote":"14116694.87788","confirm":1},{"ts":1791384120000,"open":"2559.01","high":"2559.86","low":"2557.4","close":"2558.09","volume":"66095.88","vol_ccy":"6609.588","vol_ccy_quote":"16908931.58641","confirm":1},{"ts":1791384300000,"open":"2558.09","high":"2560.15","low":"2557.9","close":"2558.46","volume":"28911.82","vol_ccy":"2891.182","vol_ccy_quote":"7397925.29398","confirm":1},{"ts":1791384480000,"open":"2558.46","high":"2562.46","low":"2558.45","close":"2561.49","volume":"30384.85","vol_ccy":"3038.485","vol_ccy_quote":"7779549.70233","confirm":1},{"ts":1791384660000,"open":"2561.5","high":"2562.3","low":"2560","close":"2561.07","volume":"32559.43","vol_ccy":"3255.943","vol_ccy_quote":"8339738.89986","confirm":1},{"ts":1791384840000,"open":"2561.07","high":"2562.4","low":"2560.47","close":"2561.25","volume":"24873.06","vol_ccy":"2487.306","vol_ccy_quote":"6371126.66309","confirm":1},{"ts":1791385020000,"open":"2561.25","high":"2562.91","low":"2560.85","close":"2562.75","volume":"20795.57","vol_ccy":"2079.557","vol_ccy_quote":"5328116.6132","confirm":1},{"ts":1791385200000,"open":"2562.75","high":"2562.75","low":"2558","close":"2559.82","volume":"62444.36","vol_ccy":"6244.436","vol_ccy_quote":"15982613.22569","confirm":1},{"ts":1791385380000,"open":"2559.82","high":"2560","low":"2558.01","close":"2559.52","volume":"45154.14","vol_ccy":"4515.414","vol_ccy_quote":"11555526.79472","confirm":1},{"ts":1791385560000,"open":"2559.52","high":"2561.84","low":"2557.77","close":"2558.82","volume":"35561.31","vol_ccy":"3556.131","vol_ccy_quote":"9101942.39648","confirm":1},{"ts":1791385740000,"open":"2558.82","high":"2563.64","low":"2558.81","close":"2563.08","volume":"51172.94","vol_ccy":"5117.294","vol_ccy_quote":"13109651.51721","confirm":1},{"ts":1791385920000,"open":"2563.08","high":"2567.26","low":"2562.01","close":"2563.61","volume":"89700.63","vol_ccy":"8970.063","vol_ccy_quote":"23010894.1234","confirm":1},{"ts":1791386100000,"open":"2563.61","high":"2567.5","low":"2563.4","close":"2564.06","volume":"41083.63","vol_ccy":"4108.363","vol_ccy_quote":"10540959.50966","confirm":1},{"ts":1791386280000,"open":"2564.05","high":"2564.05","low":"2559.64","close":"2560.77","volume":"46751.7","vol_ccy":"4675.17","vol_ccy_quote":"11974471.21088","confirm":1},{"ts":1791386460000,"open":"2560.78","high":"2560.92","low":"2557.96","close":"2558.93","volume":"47271.49","vol_ccy":"4727.149","vol_ccy_quote":"12095869.48654","confirm":1},{"ts":1791386640000,"open":"2558.93","high":"2562.1","low":"2558.88","close":"2559.96","volume":"36575.55","vol_ccy":"3657.555","vol_ccy_quote":"9365176.30094","confirm":1},{"ts":1791386820000,"open":"2559.96","high":"2560.39","low":"2558.23","close":"2559.99","volume":"29608.71","vol_ccy":"2960.871","vol_ccy_quote":"7577970.19891","confirm":1},{"ts":1791387000000,"open":"2560","high":"2565.44","low":"2559.99","close":"2565.03","volume":"51797.89","vol_ccy":"5179.789","vol_ccy_quote":"13278004.92414","confirm":1},{"ts":1791387180000,"open":"2565.03","high":"2566","low":"2563.64","close":"2565","volume":"38105.92","vol_ccy":"3810.592","vol_ccy_quote":"9773157.59903","confirm":1},{"ts":1791387360000,"open":"2565.01","high":"2566.99","low":"2563","close":"2563.88","volume":"49200.11","vol_ccy":"4920.011","vol_ccy_quote":"12622389.41061","confirm":1},{"ts":1791387540000,"open":"2563.89","high":"2565.19","low":"2563.25","close":"2564.92","volume":"26737.54","vol_ccy":"2673.754","vol_ccy_quote":"6855638.59352","confirm":1},{"ts":1791387720000,"open":"2564.91","high":"2566.5","low":"2563.93","close":"2564.24","volume":"31644.26","vol_ccy":"3164.426","vol_ccy_quote":"8117421.27663","confirm":1},{"ts":1791387900000,"open":"2564.24","high":"2566","low":"2564.23","close":"2564.49","volume":"19244.54","vol_ccy":"1924.454","vol_ccy_quote":"4936042.75999","confirm":1},{"ts":1791388080000,"open":"2564.49","high":"2565.75","low":"2562.82","close":"2565.57","volume":"39138.54","vol_ccy":"3913.854","vol_ccy_quote":"10036217.08021","confirm":1},{"ts":1791388260000,"open":"2565.57","high":"2567.34","low":"2565","close":"2567.26","volume":"37984.33","vol_ccy":"3798.433","vol_ccy_quote":"9747732.61302","confirm":1},{"ts":1791388440000,"open":"2567.25","high":"2569.17","low":"2567.25","close":"2569","volume":"56908.5","vol_ccy":"5690.85","vol_ccy_quote":"14615558.05758","confirm":1},{"ts":1791388620000,"open":"2568.99","high":"2570","low":"2567.83","close":"2569.66","volume":"46016.19","vol_ccy":"4601.619","vol_ccy_quote":"11822824.02389","confirm":1},{"ts":1791388800000,"open":"2569.66","high":"2572.95","low":"2566.32","close":"2569.94","volume":"102058.32","vol_ccy":"10205.832","vol_ccy_quote":"26227015.79593","confirm":1},{"ts":1791388980000,"open":"2569.95","high":"2575.59","low":"2569.94","close":"2575.28","volume":"113025.55","vol_ccy":"11302.555","vol_ccy_quote":"29090019.16035","confirm":1},{"ts":1791389160000,"open":"2575.28","high":"2578.39","low":"2573.75","close":"2577.24","volume":"150230.43","vol_ccy":"15023.043","vol_ccy_quote":"38708783.05092","confirm":1},{"ts":1791389340000,"open":"2577.25","high":"2578.45","low":"2573.55","close":"2573.55","volume":"76683.29","vol_ccy":"7668.329","vol_ccy_quote":"19757035.8315","confirm":1},{"ts":1791389520000,"open":"2573.55","high":"2573.56","low":"2570","close":"2570.81","volume":"51658.85","vol_ccy":"5165.885","vol_ccy_quote":"13281986.00954","confirm":1},{"ts":1791389700000,"open":"2570.81","high":"2573.55","low":"2570.49","close":"2573.01","volume":"26538.5","vol_ccy":"2653.85","vol_ccy_quote":"6823635.85389","confirm":1},{"ts":1791389880000,"open":"2573.01","high":"2575.46","low":"2573.01","close":"2575.46","volume":"31861.17","vol_ccy":"3186.117","vol_ccy_quote":"8201556.60227","confirm":1},{"ts":1791390060000,"open":"2575.46","high":"2577","low":"2574.66","close":"2575.23","volume":"26609.36","vol_ccy":"2660.936","vol_ccy_quote":"6853730.87124","confirm":1},{"ts":1791390240000,"open":"2575.22","high":"2575.67","low":"2567.79","close":"2569.01","volume":"55646.15","vol_ccy":"5564.615","vol_ccy_quote":"14301673.83263","confirm":1},{"ts":1791390420000,"open":"2569","high":"2570.46","low":"2567.74","close":"2570.12","volume":"35370.34","vol_ccy":"3537.034","vol_ccy_quote":"9086317.32134","confirm":1},{"ts":1791390600000,"open":"2570.12","high":"2572.73","low":"2570.11","close":"2572.23","volume":"20279.71","vol_ccy":"2027.971","vol_ccy_quote":"5215547.61806","confirm":1},{"ts":1791390780000,"open":"2572.24","high":"2574","low":"2570.35","close":"2571.54","volume":"25660.95","vol_ccy":"2566.095","vol_ccy_quote":"6601465.10464","confirm":1},{"ts":1791390960000,"open":"2571.54","high":"2572","low":"2567.4","close":"2568.38","volume":"27942.94","vol_ccy":"2794.294","vol_ccy_quote":"7178232.83095","confirm":1},{"ts":1791391140000,"open":"2568.39","high":"2569","low":"2564.5","close":"2564.56","volume":"87110.69","vol_ccy":"8711.069","vol_ccy_quote":"22353752.69514","confirm":1},{"ts":1791391320000,"open":"2564.57","high":"2565.94","low":"2563.08","close":"2565.32","volume":"75206.84","vol_ccy":"7520.684","vol_ccy_quote":"19286849.06749","confirm":1},{"ts":1791391500000,"open":"2565.31","high":"2568.1","low":"2565.07","close":"2565.53","volume":"29314.3","vol_ccy":"2931.43","vol_ccy_quote":"7524096.70248","confirm":1},{"ts":1791391680000,"open":"2565.53","high":"2567.16","low":"2563.99","close":"2567.16","volume":"33403.72","vol_ccy":"3340.372","vol_ccy_quote":"8567800.63588","confirm":1},{"ts":1791391860000,"open":"2567.16","high":"2567.19","low":"2564.76","close":"2564.77","volume":"14078.89","vol_ccy":"1407.889","vol_ccy_quote":"3612685.03637","confirm":1},{"ts":1791392040000,"open":"2564.77","high":"2566.78","low":"2564.77","close":"2565.58","volume":"19064.85","vol_ccy":"1906.485","vol_ccy_quote":"4891718.30597","confirm":1},{"ts":1791392220000,"open":"2565.57","high":"2567.91","low":"2565.57","close":"2567.32","volume":"15798.49","vol_ccy":"1579.849","vol_ccy_quote":"4054753.29872","confirm":1},{"ts":1791392400000,"open":"2567.33","high":"2571.39","low":"2566.65","close":"2569.01","volume":"38377.67","vol_ccy":"3837.767","vol_ccy_quote":"9858920.45187","confirm":1},{"ts":1791392580000,"open":"2569","high":"2572","low":"2568.4","close":"2569.76","volume":"52710.45","vol_ccy":"5271.045","vol_ccy_quote":"13548840.1567","confirm":1},{"ts":1791392760000,"open":"2569.77","high":"2571.11","low":"2567.92","close":"2569.46","volume":"25657.76","vol_ccy":"2565.776","vol_ccy_quote":"6592080.43719","confirm":1},{"ts":1791392940000,"open":"2569.46","high":"2572.31","low":"2569.24","close":"2571.49","volume":"26638.36","vol_ccy":"2663.836","vol_ccy_quote":"6848799.99736","confirm":1},{"ts":1791393120000,"open":"2571.5","high":"2571.7","low":"2569.05","close":"2569.42","volume":"20029.14","vol_ccy":"2002.914","vol_ccy_quote":"5148916.04025","confirm":1},{"ts":1791393300000,"open":"2569.42","high":"2569.42","low":"2567.33","close":"2567.51","volume":"10362.57","vol_ccy":"1036.257","vol_ccy_quote":"2661425.39809","confirm":1},{"ts":1791393480000,"open":"2567.52","high":"2570.42","low":"2567.52","close":"2569.19","volume":"11405.4","vol_ccy":"1140.54","vol_ccy_quote":"2930493.96594","confirm":1},{"ts":1791393660000,"open":"2569.18","high":"2570.66","low":"2567.13","close":"2567.13","volume":"24968.07","vol_ccy":"2496.807","vol_ccy_quote":"6413300.21278","confirm":1},{"ts":1791393840000,"open":"2567.13","high":"2567.13","low":"2559.11","close":"2560.01","volume":"111876.01","vol_ccy":"11187.601","vol_ccy_quote":"28660339.68124","confirm":1},{"ts":1791394020000,"open":"2560","high":"2560.61","low":"2557.93","close":"2559.27","volume":"75320.28","vol_ccy":"7532.028","vol_ccy_quote":"19274886.76147","confirm":1},{"ts":1791394200000,"open":"2559.27","high":"2561.15","low":"2558.5","close":"2558.5","volume":"52761.16","vol_ccy":"5276.116","vol_ccy_quote":"13506994.00721","confirm":1},{"ts":1791394380000,"open":"2558.5","high":"2560.91","low":"2556.9","close":"2559.03","volume":"78420.87","vol_ccy":"7842.087","vol_ccy_quote":"20066559.16724","confirm":1},{"ts":1791394560000,"open":"2559.03","high":"2559.04","low":"2555.32","close":"2556.16","volume":"43803.49","vol_ccy":"4380.349","vol_ccy_quote":"11200055.68449","confirm":1},{"ts":1791394740000,"open":"2556.16","high":"2557.2","low":"2532.55","close":"2545.91","volume":"1071147.7","vol_ccy":"107114.77","vol_ccy_quote":"272422742.84057","confirm":1},{"ts":1791394920000,"open":"2545.92","high":"2548.2","low":"2540.86","close":"2544.45","volume":"231205.67","vol_ccy":"23120.567","vol_ccy_quote":"58834739.35025","confirm":1},{"ts":1791395100000,"open":"2544.44","high":"2549.03","low":"2540.39","close":"2549","volume":"135404.34","vol_ccy":"13540.434","vol_ccy_quote":"34470078.56733","confirm":1},{"ts":1791395280000,"open":"2549","high":"2550","low":"2548.2","close":"2548.98","volume":"62470.14","vol_ccy":"6247.014","vol_ccy_quote":"15924283.20953","confirm":1},{"ts":1791395460000,"open":"2548.98","high":"2550","low":"2546.11","close":"2550","volume":"46174.84","vol_ccy":"4617.484","vol_ccy_quote":"11768246.3844","confirm":1},{"ts":1791395640000,"open":"2550","high":"2550.42","low":"2547.54","close":"2549.91","volume":"27997.35","vol_ccy":"2799.735","vol_ccy_quote":"7136317.87821","confirm":1},{"ts":1791395820000,"open":"2549.91","high":"2551.21","low":"2549.52","close":"2550.47","volume":"72646.05","vol_ccy":"7264.605","vol_ccy_quote":"18529373.50084","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2554.82","low":"2550.11","close":"2554.6","volume":"85062.77","vol_ccy":"8506.277","vol_ccy_quote":"21715882.03654","confirm":1},{"ts":1791396180000,"open":"2554.6","high":"2563.7","low":"2554.12","close":"2563.4","volume":"200651.99","vol_ccy":"20065.199","vol_ccy_quote":"51356993.329","confirm":1},{"ts":1791396360000,"open":"2563.4","high":"2563.66","low":"2557.67","close":"2557.67","volume":"75710.73","vol_ccy":"7571.073","vol_ccy_quote":"19390398.2761","confirm":1},{"ts":1791396540000,"open":"2557.68","high":"2559.6","low":"2556.41","close":"2558.14","volume":"30478.28","vol_ccy":"3047.828","vol_ccy_quote":"7795592.04757","confirm":1},{"ts":1791396720000,"open":"2558.14","high":"2560.22","low":"2558","close":"2558","volume":"17097.49","vol_ccy":"1709.749","vol_ccy_quote":"4374975.1734","confirm":1},{"ts":1791396900000,"open":"2558.01","high":"2560","low":"2556.68","close":"2556.71","volume":"26611.65","vol_ccy":"2661.165","vol_ccy_quote":"6807823.89705","confirm":1},{"ts":1791397080000,"open":"2556.71","high":"2556.72","low":"2552.6","close":"2553.26","volume":"74479.53","vol_ccy":"7447.953","vol_ccy_quote":"19023108.1844","confirm":1},{"ts":1791397260000,"open":"2553.25","high":"2555.5","low":"2552","close":"2555.5","volume":"31358.63","vol_ccy":"3135.863","vol_ccy_quote":"8007332.14029","confirm":1},{"ts":1791397440000,"open":"2555.5","high":"2556.5","low":"2554.73","close":"2555.49","volume":"29061.3","vol_ccy":"2906.13","vol_ccy_quote":"7426659.92804","confirm":1},{"ts":1791397620000,"open":"2555.48","high":"2557.87","low":"2555.46","close":"2557.74","volume":"33844.94","vol_ccy":"3384.494","vol_ccy_quote":"8652737.36223","confirm":1},{"ts":1791397800000,"open":"2557.74","high":"2558.92","low":"2555","close":"2555.77","volume":"19645","vol_ccy":"1964.5","vol_ccy_quote":"5022445.70921","confirm":1},{"ts":1791397980000,"open":"2555.77","high":"2556.99","low":"2554.14","close":"2555.82","volume":"11641.89","vol_ccy":"1164.189","vol_ccy_quote":"2975110.60237","confirm":1},{"ts":1791398160000,"open":"2555.81","high":"2558","low":"2554.81","close":"2555.59","volume":"9443.37","vol_ccy":"944.337","vol_ccy_quote":"2414099.07616","confirm":1},{"ts":1791398340000,"open":"2555.59","high":"2556.39","low":"2555.25","close":"2556.19","volume":"4263.61","vol_ccy":"426.361","vol_ccy_quote":"1089715.75566","confirm":1},{"ts":1791398520000,"open":"2556.19","high":"2557.95","low":"2555.53","close":"2557.01","volume":"11092.19","vol_ccy":"1109.219","vol_ccy_quote":"2836095.61983","confirm":1},{"ts":1791398700000,"open":"2557.01","high":"2559.73","low":"2557","close":"2559.71","volume":"16192.11","vol_ccy":"1619.211","vol_ccy_quote":"4142926.14154","confirm":1},{"ts":1791398880000,"open":"2559.72","high":"2562.19","low":"2558.94","close":"2562.19","volume":"31257.55","vol_ccy":"3125.755","vol_ccy_quote":"8002276.93523","confirm":1},{"ts":1791399060000,"open":"2562.19","high":"2565.69","low":"2562.19","close":"2563.23","volume":"43991.32","vol_ccy":"4399.132","vol_ccy_quote":"11279899.44445","confirm":1},{"ts":1791399240000,"open":"2563.23","high":"2564.24","low":"2561.49","close":"2561.95","volume":"67899.5","vol_ccy":"6789.95","vol_ccy_quote":"17397454.44153","confirm":1},{"ts":1791399420000,"open":"2561.94","high":"2562.1","low":"2560.45","close":"2561.44","volume":"36314.33","vol_ccy":"3631.433","vol_ccy_quote":"9301165.07117","confirm":1},{"ts":1791399600000,"open":"2561.43","high":"2564.43","low":"2560.85","close":"2562.18","volume":"83783.65","vol_ccy":"8378.365","vol_ccy_quote":"21466284.91556","confirm":1},{"ts":1791399780000,"open":"2562.19","high":"2562.19","low":"2559.77","close":"2561.94","volume":"11532.94","vol_ccy":"1153.294","vol_ccy_quote":"2953475.22221","confirm":1},{"ts":1791399960000,"open":"2561.95","high":"2562.17","low":"2559.11","close":"2561.44","volume":"8935.3","vol_ccy":"893.53","vol_ccy_quote":"2287541.56853","confirm":1},{"ts":1791400140000,"open":"2561.45","high":"2562.62","low":"2559.81","close":"2560.1","volume":"9924.75","vol_ccy":"992.475","vol_ccy_quote":"2541753.34168","confirm":1},{"ts":1791400320000,"open":"2560.09","high":"2560.85","low":"2560.09","close":"2560.38","volume":"4336.48","vol_ccy":"433.648","vol_ccy_quote":"1110349.97916","confirm":1},{"ts":1791400500000,"open":"2560.38","high":"2563","low":"2559.54","close":"2562.8","volume":"14034.08","vol_ccy":"1403.408","vol_ccy_quote":"3594380.8612","confirm":1},{"ts":1791400680000,"open":"2562.79","high":"2564.37","low":"2562.79","close":"2563.57","volume":"12371.06","vol_ccy":"1237.106","vol_ccy_quote":"3171189.6407","confirm":1},{"ts":1791400860000,"open":"2563.57","high":"2565.9","low":"2563.57","close":"2564.98","volume":"15176.2","vol_ccy":"1517.62","vol_ccy_quote":"3892792.02139","confirm":1},{"ts":1791401040000,"open":"2564.99","high":"2567.31","low":"2564.98","close":"2566.84","volume":"25110.46","vol_ccy":"2511.046","vol_ccy_quote":"6443798.85406","confirm":1},{"ts":1791401220000,"open":"2566.85","high":"2567.07","low":"2565.2","close":"2565.61","volume":"11795.82","vol_ccy":"1179.582","vol_ccy_quote":"3027051.9011","confirm":1},{"ts":1791401400000,"open":"2565.61","high":"2567.33","low":"2565","close":"2566.02","volume":"18020.51","vol_ccy":"1802.051","vol_ccy_quote":"4624553.05266","confirm":1},{"ts":1791401580000,"open":"2566.02","high":"2568","low":"2565.88","close":"2566.93","volume":"13014.41","vol_ccy":"1301.441","vol_ccy_quote":"3341407.76764","confirm":1},{"ts":1791401760000,"open":"2566.92","high":"2566.93","low":"2564.18","close":"2565.93","volume":"15459.06","vol_ccy":"1545.906","vol_ccy_quote":"3965921.28405","confirm":1},{"ts":1791401940000,"open":"2565.94","high":"2568.29","low":"2565.94","close":"2566.7","volume":"17908.42","vol_ccy":"1790.842","vol_ccy_quote":"4597805.88795","confirm":1},{"ts":1791402120000,"open":"2566.7","high":"2568.55","low":"2566.7","close":"2568.33","volume":"6074.45","vol_ccy":"607.445","vol_ccy_quote":"1559850.15516","confirm":1},{"ts":1791402300000,"open":"2568.34","high":"2568.34","low":"2565.15","close":"2565.7","volume":"10141.88","vol_ccy":"1014.188","vol_ccy_quote":"2603154.91129","confirm":1},{"ts":1791402480000,"open":"2565.71","high":"2568.44","low":"2565","close":"2568.13","volume":"16047.02","vol_ccy":"1604.702","vol_ccy_quote":"4118972.96771","confirm":1},{"ts":1791402660000,"open":"2568.14","high":"2568.29","low":"2566.46","close":"2567.23","volume":"7656.7","vol_ccy":"765.67","vol_ccy_quote":"1965618.93212","confirm":1},{"ts":1791402840000,"open":"2567.24","high":"2569.74","low":"2567.23","close":"2568.55","volume":"29768.37","vol_ccy":"2976.837","vol_ccy_quote":"7646804.74507","confirm":1},{"ts":1791403020000,"open":"2568.56","high":"2569.51","low":"2567.98","close":"2569.46","volume":"37278.96","vol_ccy":"3727.896","vol_ccy_quote":"9576931.55579","confirm":1},{"ts":1791403200000,"open":"2569.46","high":"2573.23","low":"2569.05","close":"2572.74","volume":"67913.79","vol_ccy":"6791.379","vol_ccy_quote":"17460331.14638","confirm":1},{"ts":1791403380000,"open":"2572.75","high":"2573.6","low":"2570.13","close":"2571.23","volume":"39924.42","vol_ccy":"3992.442","vol_ccy_quote":"10268314.1977","confirm":1},{"ts":1791403560000,"open":"2571.23","high":"2573.55","low":"2571.23","close":"2572.67","volume":"21814.53","vol_ccy":"2181.453","vol_ccy_quote":"5612854.03285","confirm":1},{"ts":1791403740000,"open":"2572.67","high":"2574","low":"2572.32","close":"2573.85","volume":"17189.27","vol_ccy":"1718.927","vol_ccy_quote":"4423675.48021","confirm":1},{"ts":1791403920000,"open":"2573.85","high":"2574.81","low":"2573.13","close":"2574.41","volume":"14216.1","vol_ccy":"1421.61","vol_ccy_quote":"3659140.03598","confirm":1},{"ts":1791404100000,"open":"2574.41","high":"2577","low":"2573.99","close":"2575.83","volume":"59026.58","vol_ccy":"5902.658","vol_ccy_quote":"15204225.0382","confirm":1},{"ts":1791404280000,"open":"2575.83","high":"2575.83","low":"2573.38","close":"2574.18","volume":"17926.83","vol_ccy":"1792.683","vol_ccy_quote":"4615149.10635","confirm":1},{"ts":1791404460000,"open":"2574.19","high":"2574.71","low":"2573.33","close":"2574.7","volume":"13788.49","vol_ccy":"1378.849","vol_ccy_quote":"3549098.8013","confirm":1},{"ts":1791404640000,"open":"2574.7","high":"2574.7","low":"2573.63","close":"2574.69","volume":"7906.51","vol_ccy":"790.651","vol_ccy_quote":"2035255.22854","confirm":1},{"ts":1791404820000,"open":"2574.7","high":"2576","low":"2574.69","close":"2576","volume":"10583.52","vol_ccy":"1058.352","vol_ccy_quote":"2725631.60568","confirm":1},{"ts":1791405000000,"open":"2575.99","high":"2576.2","low":"2574.31","close":"2574.32","volume":"21361.17","vol_ccy":"2136.117","vol_ccy_quote":"5500877.47848","confirm":1},{"ts":1791405180000,"open":"2574.32","high":"2575","low":"2566.68","close":"2567.97","volume":"82169.58","vol_ccy":"8216.958","vol_ccy_quote":"21118928.1878","confirm":1},{"ts":1791405360000,"open":"2567.97","high":"2569.49","low":"2567.97","close":"2568.93","volume":"22989.23","vol_ccy":"2298.923","vol_ccy_quote":"5905678.77318","confirm":1},{"ts":1791405540000,"open":"2568.93","high":"2569","low":"2567.01","close":"2568.83","volume":"11030.05","vol_ccy":"1103.005","vol_ccy_quote":"2832767.55757","confirm":1},{"ts":1791405720000,"open":"2568.82","high":"2569.51","low":"2568.47","close":"2569.5","volume":"6170.87","vol_ccy":"617.087","vol_ccy_quote":"1585189.51821","confirm":1},{"ts":1791405900000,"open":"2569.51","high":"2571.13","low":"2569.29","close":"2570.81","volume":"11827.82","vol_ccy":"1182.782","vol_ccy_quote":"3040218.32113","confirm":1},{"ts":1791406080000,"open":"2570.81","high":"2572.22","low":"2570.8","close":"2572.01","volume":"8774.69","vol_ccy":"877.469","vol_ccy_quote":"2256410.04857","confirm":1},{"ts":1791406260000,"open":"2572.01","high":"2572.73","low":"2571.38","close":"2572.21","volume":"25793.18","vol_ccy":"2579.318","vol_ccy_quote":"6633891.65317","confirm":1},{"ts":1791406440000,"open":"2572.21","high":"2572.99","low":"2572.2","close":"2572.99","volume":"8059.66","vol_ccy":"805.966","vol_ccy_quote":"2073438.24216","confirm":1},{"ts":1791406620000,"open":"2572.99","high":"2573.33","low":"2572.53","close":"2572.75","volume":"8342.24","vol_ccy":"834.224","vol_ccy_quote":"2146351.85554","confirm":1},{"ts":1791406800000,"open":"2572.75","high":"2573.79","low":"2572.74","close":"2572.92","volume":"11255.67","vol_ccy":"1125.567","vol_ccy_quote":"2896351.41069","confirm":1},{"ts":1791406980000,"open":"2572.92","high":"2572.92","low":"2571.49","close":"2571.95","volume":"12373.01","vol_ccy":"1237.301","vol_ccy_quote":"3182554.16964","confirm":1},{"ts":1791407160000,"open":"2571.96","high":"2572.04","low":"2571.39","close":"2571.97","volume":"5705.24","vol_ccy":"570.524","vol_ccy_quote":"1467293.05597","confirm":1},{"ts":1791407340000,"open":"2571.96","high":"2571.97","low":"2569.63","close":"2569.98","volume":"8200.4","vol_ccy":"820.04","vol_ccy_quote":"2108213.59952","confirm":1},{"ts":1791407520000,"open":"2569.98","high":"2571.17","low":"2569.97","close":"2571.17","volume":"7513.89","vol_ccy":"751.389","vol_ccy_quote":"1931396.58505","confirm":1},{"ts":1791407700000,"open":"2571.17","high":"2571.17","low":"2570","close":"2571.13","volume":"12068.28","vol_ccy":"1206.828","vol_ccy_quote":"3102071.66659","confirm":1},{"ts":1791407880000,"open":"2571.13","high":"2571.13","low":"2570.03","close":"2570.04","volume":"4232.65","vol_ccy":"423.265","vol_ccy_quote":"1088075.69182","confirm":1},{"ts":1791408060000,"open":"2570.04","high":"2571.14","low":"2570.03","close":"2570.95","volume":"3871.08","vol_ccy":"387.108","vol_ccy_quote":"995196.34483","confirm":1},{"ts":1791408240000,"open":"2570.95","high":"2570.95","low":"2569","close":"2569.06","volume":"8767.3","vol_ccy":"876.73","vol_ccy_quote":"2252941.2327","confirm":1},{"ts":1791408420000,"open":"2569.06","high":"2569.2","low":"2568.61","close":"2568.62","volume":"5035.06","vol_ccy":"503.506","vol_ccy_quote":"1293471.51382","confirm":1},{"ts":1791408600000,"open":"2568.62","high":"2568.62","low":"2567.2","close":"2567.2","volume":"10872.85","vol_ccy":"1087.285","vol_ccy_quote":"2791982.98824","confirm":1},{"ts":1791408780000,"open":"2567.21","high":"2567.47","low":"2566.4","close":"2567.47","volume":"9365.47","vol_ccy":"936.547","vol_ccy_quote":"2404080.42195","confirm":1},{"ts":1791408960000,"open":"2567.47","high":"2567.87","low":"2565.81","close":"2566.93","volume":"13631.38","vol_ccy":"1363.138","vol_ccy_quote":"3499120.46891","confirm":1},{"ts":1791409140000,"open":"2566.92","high":"2567.4","low":"2565.12","close":"2566.24","volume":"16488.79","vol_ccy":"1648.879","vol_ccy_quote":"4231897.73746","confirm":1},{"ts":1791409320000,"open":"2566.23","high":"2567","low":"2564.58","close":"2565.08","volume":"21455.16","vol_ccy":"2145.516","vol_ccy_quote":"5504188.48598","confirm":1},{"ts":1791409500000,"open":"2565.09","high":"2566.05","low":"2565.08","close":"2565.87","volume":"8724.65","vol_ccy":"872.465","vol_ccy_quote":"2238387.85346","confirm":1},{"ts":1791409680000,"open":"2565.88","high":"2566.78","low":"2565.19","close":"2565.99","volume":"6055.59","vol_ccy":"605.559","vol_ccy_quote":"1554028.50363","confirm":1},{"ts":1791409860000,"open":"2566","high":"2566.5","low":"2565.41","close":"2565.42","volume":"7600.5","vol_ccy":"760.05","vol_ccy_quote":"1950253.79483","confirm":1},{"ts":1791410040000,"open":"2565.41","high":"2566.96","low":"2563.77","close":"2566.2","volume":"23761.85","vol_ccy":"2376.185","vol_ccy_quote":"6095199.83178","confirm":1},{"ts":1791410220000,"open":"2566.19","high":"2567.3","low":"2566.16","close":"2566.38","volume":"10256.49","vol_ccy":"1025.649","vol_ccy_quote":"2632243.09267","confirm":1},{"ts":1791410400000,"open":"2566.39","high":"2568.5","low":"2565.33","close":"2566.83","volume":"17700.85","vol_ccy":"1770.085","vol_ccy_quote":"4544712.73394","confirm":1},{"ts":1791410580000,"open":"2566.83","high":"2567.72","low":"2564.44","close":"2566","volume":"8225.84","vol_ccy":"822.584","vol_ccy_quote":"2110791.58054","confirm":1},{"ts":1791410760000,"open":"2565.99","high":"2566.79","low":"2564.24","close":"2564.24","volume":"18499.35","vol_ccy":"1849.935","vol_ccy_quote":"4745912.33044","confirm":1},{"ts":1791410940000,"open":"2564.25","high":"2567.45","low":"2564.24","close":"2567.45","volume":"11245.55","vol_ccy":"1124.555","vol_ccy_quote":"2885359.4583","confirm":1},{"ts":1791411120000,"open":"2567.45","high":"2568.23","low":"2566.26","close":"2566.44","volume":"8160.77","vol_ccy":"816.077","vol_ccy_quote":"2094975.9598","confirm":1},{"ts":1791411300000,"open":"2566.44","high":"2566.44","low":"2563.66","close":"2564.16","volume":"16372.05","vol_ccy":"1637.205","vol_ccy_quote":"4198839.11319","confirm":1},{"ts":1791411480000,"open":"2564.17","high":"2565.27","low":"2563.91","close":"2565.05","volume":"8548.01","vol_ccy":"854.801","vol_ccy_quote":"2192176.9351","confirm":1},{"ts":1791411660000,"open":"2565.05","high":"2567.15","low":"2565.04","close":"2567.14","volume":"8076.06","vol_ccy":"807.606","vol_ccy_quote":"2072396.96527","confirm":1},{"ts":1791411840000,"open":"2567.15","high":"2568.88","low":"2567.14","close":"2567.88","volume":"8308.52","vol_ccy":"830.852","vol_ccy_quote":"2133900.70379","confirm":1},{"ts":1791412020000,"open":"2567.89","high":"2568.54","low":"2567.89","close":"2568.42","volume":"4011.18","vol_ccy":"401.118","vol_ccy_quote":"1030201.72498","confirm":1},{"ts":1791412200000,"open":"2568.42","high":"2569.78","low":"2568.09","close":"2569.72","volume":"13085.43","vol_ccy":"1308.543","vol_ccy_quote":"3361638.62233","confirm":1},{"ts":1791412380000,"open":"2569.71","high":"2569.72","low":"2567.68","close":"2567.68","volume":"6252.03","vol_ccy":"625.203","vol_ccy_quote":"1605915.24207","confirm":1},{"ts":1791412560000,"open":"2567.68","high":"2569","low":"2567.68","close":"2568.49","volume":"6819.88","vol_ccy":"681.988","vol_ccy_quote":"1751637.20507","confirm":1},{"ts":1791412740000,"open":"2568.48","high":"2568.48","low":"2565.97","close":"2566.96","volume":"8741.93","vol_ccy":"874.193","vol_ccy_quote":"2243921.23977","confirm":1},{"ts":1791412920000,"open":"2566.96","high":"2570","low":"2566.95","close":"2568.96","volume":"14817.44","vol_ccy":"1481.744","vol_ccy_quote":"3806742.73602","confirm":1},{"ts":1791413100000,"open":"2568.96","high":"2568.96","low":"2567.57","close":"2568.65","volume":"7765.76","vol_ccy":"776.576","vol_ccy_quote":"1994188.96549","confirm":1},{"ts":1791413280000,"open":"2568.65","high":"2568.84","low":"2568.09","close":"2568.43","volume":"8079.04","vol_ccy":"807.904","vol_ccy_quote":"2075096.67662","confirm":1},{"ts":1791413460000,"open":"2568.42","high":"2568.62","low":"2567.67","close":"2568.31","volume":"4878.1","vol_ccy":"487.81","vol_ccy_quote":"1252885.63057","confirm":1},{"ts":1791413640000,"open":"2568.31","high":"2568.93","low":"2568.21","close":"2568.84","volume":"7702.79","vol_ccy":"770.279","vol_ccy_quote":"1978451.32375","confirm":1},{"ts":1791413820000,"open":"2568.84","high":"2569.09","low":"2568.46","close":"2568.47","volume":"3405.13","vol_ccy":"340.513","vol_ccy_quote":"874759.73464","confirm":1},{"ts":1791414000000,"open":"2568.47","high":"2569.85","low":"2568.46","close":"2569.48","volume":"9411.22","vol_ccy":"941.122","vol_ccy_quote":"2417661.9985","confirm":1},{"ts":1791414180000,"open":"2569.48","high":"2569.82","low":"2568.4","close":"2568.4","volume":"11008.94","vol_ccy":"1100.894","vol_ccy_quote":"2828142.12584","confirm":1},{"ts":1791414360000,"open":"2568.41","high":"2568.82","low":"2566.25","close":"2566.85","volume":"14684.1","vol_ccy":"1468.41","vol_ccy_quote":"3770330.3603","confirm":1},{"ts":1791414540000,"open":"2566.86","high":"2566.99","low":"2566.11","close":"2566.11","volume":"13648.26","vol_ccy":"1364.826","vol_ccy_quote":"3502976.34535","confirm":1},{"ts":1791414720000,"open":"2566.11","high":"2567.89","low":"2565.84","close":"2567.78","volume":"7194.6","vol_ccy":"719.46","vol_ccy_quote":"1846565.64442","confirm":1},{"ts":1791414900000,"open":"2567.78","high":"2571.28","low":"2567.77","close":"2571.28","volume":"20187.82","vol_ccy":"2018.782","vol_ccy_quote":"5188962.79374","confirm":1},{"ts":1791415080000,"open":"2571.27","high":"2572","low":"2571","close":"2571.99","volume":"11097.87","vol_ccy":"1109.787","vol_ccy_quote":"2853896.54231","confirm":1},{"ts":1791415260000,"open":"2571.99","high":"2572.99","low":"2571.7","close":"2572.37","volume":"20756.1","vol_ccy":"2075.61","vol_ccy_quote":"5338872.11454","confirm":1},{"ts":1791415440000,"open":"2572.36","high":"2574.31","low":"2572.36","close":"2573.68","volume":"25353.39","vol_ccy":"2535.339","vol_ccy_quote":"6524350.19653","confirm":1},{"ts":1791415620000,"open":"2573.68","high":"2575.5","low":"2573.59","close":"2575.17","volume":"12965.13","vol_ccy":"1296.513","vol_ccy_quote":"3337802.36852","confirm":1},{"ts":1791415800000,"open":"2575.17","high":"2577","low":"2574.71","close":"2576.9","volume":"30236.84","vol_ccy":"3023.684","vol_ccy_quote":"7789564.41117","confirm":1},{"ts":1791415980000,"open":"2576.9","high":"2577.65","low":"2575.9","close":"2575.91","volume":"27449.1","vol_ccy":"2744.91","vol_ccy_quote":"7073244.75858","confirm":1},{"ts":1791416160000,"open":"2575.9","high":"2575.91","low":"2574.18","close":"2575.17","volume":"37508.02","vol_ccy":"3750.802","vol_ccy_quote":"9658442.39533","confirm":1},{"ts":1791416340000,"open":"2575.17","high":"2575.52","low":"2573.79","close":"2574","volume":"17125.13","vol_ccy":"1712.513","vol_ccy_quote":"4408921.18612","confirm":1},{"ts":1791416520000,"open":"2574","high":"2574.01","low":"2573.34","close":"2574","volume":"8457.98","vol_ccy":"845.798","vol_ccy_quote":"2176792.25637","confirm":1},{"ts":1791416700000,"open":"2574","high":"2574.18","low":"2573.24","close":"2574","volume":"11530.92","vol_ccy":"1153.092","vol_ccy_quote":"2967782.82296","confirm":1},{"ts":1791416880000,"open":"2574","high":"2574.01","low":"2572.75","close":"2572.76","volume":"10445.54","vol_ccy":"1044.554","vol_ccy_quote":"2687930.14042","confirm":1},{"ts":1791417060000,"open":"2572.77","high":"2573.5","low":"2572.34","close":"2573","volume":"9628.24","vol_ccy":"962.824","vol_ccy_quote":"2477288.51341","confirm":1},{"ts":1791417240000,"open":"2573","high":"2573.01","low":"2572.15","close":"2572.85","volume":"4390.68","vol_ccy":"439.068","vol_ccy_quote":"1129547.65012","confirm":1},{"ts":1791417420000,"open":"2572.85","high":"2573.81","low":"2572.72","close":"2572.82","volume":"6231.62","vol_ccy":"623.162","vol_ccy_quote":"1603406.20096","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2572.82","low":"2570.76","close":"2570.76","volume":"24042.47","vol_ccy":"2404.247","vol_ccy_quote":"6183636.92392","confirm":1},{"ts":1791417780000,"open":"2570.77","high":"2572","low":"2570.77","close":"2570.82","volume":"10627.28","vol_ccy":"1062.728","vol_ccy_quote":"2732430.73203","confirm":1},{"ts":1791417960000,"open":"2570.83","high":"2572.26","low":"2569.79","close":"2571.84","volume":"20292.71","vol_ccy":"2029.271","vol_ccy_quote":"5217654.41316","confirm":1},{"ts":1791418140000,"open":"2571.85","high":"2571.85","low":"2568.65","close":"2569.45","volume":"26360.38","vol_ccy":"2636.038","vol_ccy_quote":"6773610.68144","confirm":1},{"ts":1791418320000,"open":"2569.46","high":"2571","low":"2569.46","close":"2570.09","volume":"7847.67","vol_ccy":"784.767","vol_ccy_quote":"2017160.21931","confirm":1},{"ts":1791418500000,"open":"2570.08","high":"2573.67","low":"2570.08","close":"2573.67","volume":"14434.89","vol_ccy":"1443.489","vol_ccy_quote":"3712653.05613","confirm":1},{"ts":1791418680000,"open":"2573.66","high":"2575.27","low":"2573.49","close":"2574.33","volume":"22734.3","vol_ccy":"2273.43","vol_ccy_quote":"5853374.34091","confirm":1},{"ts":1791418860000,"open":"2574.34","high":"2574.34","low":"2572.42","close":"2572.45","volume":"9284.94","vol_ccy":"928.494","vol_ccy_quote":"2389153.44414","confirm":1},{"ts":1791419040000,"open":"2572.45","high":"2572.75","low":"2570.25","close":"2571.52","volume":"19764.15","vol_ccy":"1976.415","vol_ccy_quote":"5081530.12499","confirm":1},{"ts":1791419220000,"open":"2571.53","high":"2571.86","low":"2570.51","close":"2570.89","volume":"7468.12","vol_ccy":"746.812","vol_ccy_quote":"1920104.64711","confirm":1},{"ts":1791419400000,"open":"2570.89","high":"2572.29","low":"2570.59","close":"2570.79","volume":"6684.71","vol_ccy":"668.471","vol_ccy_quote":"1718876.91281","confirm":1},{"ts":1791419580000,"open":"2570.79","high":"2571.54","low":"2570.14","close":"2570.14","volume":"9103.56","vol_ccy":"910.356","vol_ccy_quote":"2340152.03411","confirm":1},{"ts":1791419760000,"open":"2570.14","high":"2570.96","low":"2569.78","close":"2570.36","volume":"14347.97","vol_ccy":"1434.797","vol_ccy_quote":"3687759.86557","confirm":1},{"ts":1791419940000,"open":"2570.35","high":"2571.19","low":"2570.13","close":"2571.19","volume":"12065.64","vol_ccy":"1206.564","vol_ccy_quote":"3101613.72073","confirm":1},{"ts":1791420120000,"open":"2571.19","high":"2571.4","low":"2570.36","close":"2570.87","volume":"8320.86","vol_ccy":"832.086","vol_ccy_quote":"2139219.05028","confirm":1},{"ts":1791420300000,"open":"2570.88","high":"2573.29","low":"2570.22","close":"2573.28","volume":"8332.59","vol_ccy":"833.259","vol_ccy_quote":"2142972.23891","confirm":1},{"ts":1791420480000,"open":"2573.29","high":"2575.49","low":"2573.25","close":"2575.05","volume":"21917.82","vol_ccy":"2191.782","vol_ccy_quote":"5643159.65057","confirm":1},{"ts":1791420660000,"open":"2575.04","high":"2575.89","low":"2574.52","close":"2575.71","volume":"17753.02","vol_ccy":"1775.302","vol_ccy_quote":"4571818.6297","confirm":1},{"ts":1791420840000,"open":"2575.71","high":"2576.38","low":"2575.42","close":"2576.02","volume":"12117.42","vol_ccy":"1211.742","vol_ccy_quote":"3121177.98573","confirm":1},{"ts":1791421020000,"open":"2576.02","high":"2576.37","low":"2574.39","close":"2574.39","volume":"14909.16","vol_ccy":"1490.916","vol_ccy_quote":"3839914.87829","confirm":1},{"ts":1791421200000,"open":"2574.39","high":"2581.95","low":"2573.87","close":"2581.27","volume":"121106.54","vol_ccy":"12110.654","vol_ccy_quote":"31229193.29995","confirm":1},{"ts":1791421380000,"open":"2581.27","high":"2584.97","low":"2579.14","close":"2582.7","volume":"102048.52","vol_ccy":"10204.852","vol_ccy_quote":"26350276.77159","confirm":1},{"ts":1791421560000,"open":"2582.69","high":"2586","low":"2582.53","close":"2584.68","volume":"104445.32","vol_ccy":"10444.532","vol_ccy_quote":"26992561.5037","confirm":1},{"ts":1791421740000,"open":"2584.68","high":"2585","low":"2580.85","close":"2581.77","volume":"31035.04","vol_ccy":"3103.504","vol_ccy_quote":"8014049.40703","confirm":1},{"ts":1791421920000,"open":"2581.76","high":"2582","low":"2580","close":"2580.69","volume":"42701.96","vol_ccy":"4270.196","vol_ccy_quote":"11019244.68084","confirm":1},{"ts":1791422100000,"open":"2580.69","high":"2583.79","low":"2578.87","close":"2583.3","volume":"37575.45","vol_ccy":"3757.545","vol_ccy_quote":"9697237.94186","confirm":1},{"ts":1791422280000,"open":"2583.3","high":"2583.31","low":"2579.38","close":"2579.51","volume":"61025.52","vol_ccy":"6102.552","vol_ccy_quote":"15753111.23423","confirm":1},{"ts":1791422460000,"open":"2579.51","high":"2579.52","low":"2573.67","close":"2574.99","volume":"58676.97","vol_ccy":"5867.697","vol_ccy_quote":"15113980.22888","confirm":1},{"ts":1791422640000,"open":"2575","high":"2578","low":"2575","close":"2577.19","volume":"20415.92","vol_ccy":"2041.592","vol_ccy_quote":"5260989.43141","confirm":1},{"ts":1791422820000,"open":"2577.18","high":"2580.65","low":"2577.18","close":"2580.1","volume":"20490.62","vol_ccy":"2049.062","vol_ccy_quote":"5285184.04093","confirm":1},{"ts":1791423000000,"open":"2580.09","high":"2581.82","low":"2578.5","close":"2581.82","volume":"19276.33","vol_ccy":"1927.633","vol_ccy_quote":"4972751.25641","confirm":1},{"ts":1791423180000,"open":"2581.81","high":"2584.33","low":"2581.81","close":"2584.1","volume":"43663.56","vol_ccy":"4366.356","vol_ccy_quote":"11280498.22966","confirm":1},{"ts":1791423360000,"open":"2584.1","high":"2584.8","low":"2580.57","close":"2580.87","volume":"18475.76","vol_ccy":"1847.576","vol_ccy_quote":"4772569.08724","confirm":1},{"ts":1791423540000,"open":"2580.87","high":"2582.48","low":"2580.58","close":"2581.48","volume":"11872.65","vol_ccy":"1187.265","vol_ccy_quote":"3064847.57327","confirm":1},{"ts":1791423720000,"open":"2581.47","high":"2582.61","low":"2581.15","close":"2581.4","volume":"19470.32","vol_ccy":"1947.032","vol_ccy_quote":"5026414.43415","confirm":1},{"ts":1791423900000,"open":"2581.4","high":"2581.41","low":"2578.72","close":"2580.3","volume":"25755.09","vol_ccy":"2575.509","vol_ccy_quote":"6645498.57719","confirm":1},{"ts":1791424080000,"open":"2580.29","high":"2582.8","low":"2579.74","close":"2580.25","volume":"22493.6","vol_ccy":"2249.36","vol_ccy_quote":"5806565.07129","confirm":1},{"ts":1791424260000,"open":"2580.25","high":"2580.32","low":"2579.09","close":"2579.21","volume":"15128.08","vol_ccy":"1512.808","vol_ccy_quote":"3902482.94817","confirm":1},{"ts":1791424440000,"open":"2579.22","high":"2580.09","low":"2577.48","close":"2577.59","volume":"16372.85","vol_ccy":"1637.285","vol_ccy_quote":"4221924.00984","confirm":1},{"ts":1791424620000,"open":"2577.59","high":"2577.8","low":"2576.01","close":"2576.87","volume":"23947.51","vol_ccy":"2394.751","vol_ccy_quote":"6170682.00844","confirm":1},{"ts":1791424800000,"open":"2576.88","high":"2580.22","low":"2575","close":"2578.97","volume":"27183.56","vol_ccy":"2718.356","vol_ccy_quote":"7007279.69366","confirm":1},{"ts":1791424980000,"open":"2578.98","high":"2580.16","low":"2578","close":"2578.2","volume":"7276.25","vol_ccy":"727.625","vol_ccy_quote":"1876839.48132","confirm":1},{"ts":1791425160000,"open":"2578.2","high":"2578.22","low":"2575.43","close":"2576.83","volume":"33092.95","vol_ccy":"3309.295","vol_ccy_quote":"8527166.5318","confirm":1},{"ts":1791425340000,"open":"2576.82","high":"2576.83","low":"2571.14","close":"2575.68","volume":"86929","vol_ccy":"8692.9","vol_ccy_quote":"22369876.42074","confirm":1},{"ts":1791425520000,"open":"2575.67","high":"2577.11","low":"2574","close":"2577.11","volume":"19315.21","vol_ccy":"1931.521","vol_ccy_quote":"4975056.46895","confirm":1},{"ts":1791425700000,"open":"2577.11","high":"2579.1","low":"2574.53","close":"2575.16","volume":"41510.47","vol_ccy":"4151.047","vol_ccy_quote":"10699976.56448","confirm":1},{"ts":1791425880000,"open":"2575.15","high":"2575.16","low":"2572.52","close":"2574.19","volume":"19899.91","vol_ccy":"1989.991","vol_ccy_quote":"5121470.12263","confirm":1},{"ts":1791426060000,"open":"2574.19","high":"2576.88","low":"2573.65","close":"2576.88","volume":"18261.57","vol_ccy":"1826.157","vol_ccy_quote":"4701055.46016","confirm":1},{"ts":1791426240000,"open":"2576.88","high":"2578.37","low":"2576.4","close":"2576.99","volume":"12068.27","vol_ccy":"1206.827","vol_ccy_quote":"3110615.62619","confirm":1},{"ts":1791426420000,"open":"2576.99","high":"2577.46","low":"2575.75","close":"2577.46","volume":"9455.32","vol_ccy":"945.532","vol_ccy_quote":"2436028.85133","confirm":1},{"ts":1791426600000,"open":"2577.46","high":"2578.88","low":"2577.01","close":"2578.54","volume":"11424.94","vol_ccy":"1142.494","vol_ccy_quote":"2945118.28567","confirm":1},{"ts":1791426780000,"open":"2578.53","high":"2579.97","low":"2578.33","close":"2579.48","volume":"11120.88","vol_ccy":"1112.088","vol_ccy_quote":"2868369.58354","confirm":1},{"ts":1791426960000,"open":"2579.48","high":"2580.33","low":"2578.49","close":"2580.33","volume":"13218.85","vol_ccy":"1321.885","vol_ccy_quote":"3410029.6009","confirm":1},{"ts":1791427140000,"open":"2580.32","high":"2582.7","low":"2579.38","close":"2580.23","volume":"22853.97","vol_ccy":"2285.397","vol_ccy_quote":"5899146.75439","confirm":1},{"ts":1791427320000,"open":"2580.23","high":"2583.5","low":"2580.23","close":"2582.7","volume":"22830.76","vol_ccy":"2283.076","vol_ccy_quote":"5895977.89501","confirm":1},{"ts":1791427500000,"open":"2582.7","high":"2584.24","low":"2582.22","close":"2583.09","volume":"34443.96","vol_ccy":"3444.396","vol_ccy_quote":"8898080.67129","confirm":1},{"ts":1791427680000,"open":"2583.1","high":"2584.24","low":"2581","close":"2581.22","volume":"27677.4","vol_ccy":"2767.74","vol_ccy_quote":"7149640.96711","confirm":1},{"ts":1791427860000,"open":"2581.22","high":"2581.34","low":"2578.39","close":"2578.62","volume":"27595.18","vol_ccy":"2759.518","vol_ccy_quote":"7119894.84141","confirm":1},{"ts":1791428040000,"open":"2578.62","high":"2579.72","low":"2578.45","close":"2579.24","volume":"14007.9","vol_ccy":"1400.79","vol_ccy_quote":"3612750.06061","confirm":1},{"ts":1791428220000,"open":"2579.24","high":"2579.96","low":"2578.87","close":"2579","volume":"9839.63","vol_ccy":"983.963","vol_ccy_quote":"2538038.8141","confirm":1},{"ts":1791428400000,"open":"2578.99","high":"2579.43","low":"2576.35","close":"2576.35","volume":"26804.11","vol_ccy":"2680.411","vol_ccy_quote":"6910523.6659","confirm":1},{"ts":1791428580000,"open":"2576.35","high":"2576.71","low":"2573.05","close":"2573.35","volume":"45507.41","vol_ccy":"4550.741","vol_ccy_quote":"11716081.13009","confirm":1},{"ts":1791428760000,"open":"2573.35","high":"2573.35","low":"2569.26","close":"2571.11","volume":"115804.72","vol_ccy":"11580.472","vol_ccy_quote":"29771523.14608","confirm":1},{"ts":1791428940000,"open":"2571.11","high":"2572.86","low":"2571","close":"2571.01","volume":"23338.42","vol_ccy":"2333.842","vol_ccy_quote":"6002511.20208","confirm":1},{"ts":1791429120000,"open":"2571.01","high":"2571.01","low":"2568.57","close":"2568.74","volume":"27971.99","vol_ccy":"2797.199","vol_ccy_quote":"7187581.80129","confirm":1},{"ts":1791429300000,"open":"2568.73","high":"2569.62","low":"2566.04","close":"2568.26","volume":"66518.98","vol_ccy":"6651.898","vol_ccy_quote":"17079443.94581","confirm":1},{"ts":1791429480000,"open":"2568.25","high":"2568.25","low":"2563.98","close":"2566.84","volume":"54492.98","vol_ccy":"5449.298","vol_ccy_quote":"13982271.97542","confirm":1},{"ts":1791429660000,"open":"2566.83","high":"2570.2","low":"2562.28","close":"2570.04","volume":"95730.02","vol_ccy":"9573.002","vol_ccy_quote":"24562368.45773","confirm":1},{"ts":1791429840000,"open":"2570.05","high":"2571.39","low":"2569.01","close":"2571.39","volume":"30934.16","vol_ccy":"3093.416","vol_ccy_quote":"7950578.47019","confirm":1},{"ts":1791430020000,"open":"2571.39","high":"2572.09","low":"2569.4","close":"2569.89","volume":"20134.14","vol_ccy":"2013.414","vol_ccy_quote":"5176608.5716","confirm":1},{"ts":1791430200000,"open":"2569.89","high":"2572.08","low":"2567.7","close":"2569.9","volume":"41511.61","vol_ccy":"4151.161","vol_ccy_quote":"10669801.66335","confirm":1},{"ts":1791430380000,"open":"2569.9","high":"2569.9","low":"2566","close":"2567.66","volume":"16041.44","vol_ccy":"1604.144","vol_ccy_quote":"4118649.4868","confirm":1},{"ts":1791430560000,"open":"2567.66","high":"2568.49","low":"2566.53","close":"2568.49","volume":"9980.6","vol_ccy":"998.06","vol_ccy_quote":"2562611.27198","confirm":1},{"ts":1791430740000,"open":"2568.5","high":"2569.78","low":"2566.45","close":"2568.44","volume":"16091.06","vol_ccy":"1609.106","vol_ccy_quote":"4132164.05953","confirm":1},{"ts":1791430920000,"open":"2568.44","high":"2568.78","low":"2566","close":"2566.86","volume":"15713.42","vol_ccy":"1571.342","vol_ccy_quote":"4033947.99283","confirm":1},{"ts":1791431100000,"open":"2566.85","high":"2568.15","low":"2565.4","close":"2567.21","volume":"19347.09","vol_ccy":"1934.709","vol_ccy_quote":"4966391.68854","confirm":1},{"ts":1791431280000,"open":"2567.21","high":"2568.55","low":"2565.45","close":"2566.34","volume":"10918.67","vol_ccy":"1091.867","vol_ccy_quote":"2803412.50173","confirm":1},{"ts":1791431460000,"open":"2566.34","high":"2566.51","low":"2562.45","close":"2564.62","volume":"58256.09","vol_ccy":"5825.609","vol_ccy_quote":"14938161.8129","confirm":1},{"ts":1791431640000,"open":"2564.63","high":"2567.49","low":"2563.73","close":"2567.49","volume":"15174.17","vol_ccy":"1517.417","vol_ccy_quote":"3893534.33191","confirm":1},{"ts":1791431820000,"open":"2567.49","high":"2567.96","low":"2562.5","close":"2563.4","volume":"26957.1","vol_ccy":"2695.71","vol_ccy_quote":"6912665.7301","confirm":1},{"ts":1791432000000,"open":"2563.41","high":"2564.33","low":"2558.95","close":"2560.28","volume":"123027.9","vol_ccy":"12302.79","vol_ccy_quote":"31508303.15836","confirm":1},{"ts":1791432180000,"open":"2560.29","high":"2561.2","low":"2558.76","close":"2561.2","volume":"41234.8","vol_ccy":"4123.48","vol_ccy_quote":"10554852.41115","confirm":1},{"ts":1791432360000,"open":"2561.2","high":"2567.13","low":"2561.19","close":"2567.12","volume":"60056.46","vol_ccy":"6005.646","vol_ccy_quote":"15400742.27149","confirm":1},{"ts":1791432540000,"open":"2567.12","high":"2567.18","low":"2563.02","close":"2564.23","volume":"32012.85","vol_ccy":"3201.285","vol_ccy_quote":"8213599.5061","confirm":1},{"ts":1791432720000,"open":"2564.23","high":"2564.24","low":"2560","close":"2561.44","volume":"35870.1","vol_ccy":"3587.01","vol_ccy_quote":"9187501.97543","confirm":1},{"ts":1791432900000,"open":"2561.44","high":"2562.98","low":"2559","close":"2559.91","volume":"34486.89","vol_ccy":"3448.689","vol_ccy_quote":"8831308.12285","confirm":1},{"ts":1791433080000,"open":"2559.91","high":"2560.44","low":"2542.77","close":"2550.4","volume":"473551.81","vol_ccy":"47355.181","vol_ccy_quote":"120817485.04181","confirm":1},{"ts":1791433260000,"open":"2550.41","high":"2561.84","low":"2548.81","close":"2561.31","volume":"188626.57","vol_ccy":"18862.657","vol_ccy_quote":"48203922.96191","confirm":1},{"ts":1791433440000,"open":"2561.32","high":"2572.37","low":"2561.32","close":"2569.69","volume":"192484.24","vol_ccy":"19248.424","vol_ccy_quote":"49423998.00816","confirm":1},{"ts":1791433620000,"open":"2569.69","high":"2572.37","low":"2569.56","close":"2572","volume":"88837.22","vol_ccy":"8883.722","vol_ccy_quote":"22842473.77347","confirm":1},{"ts":1791433800000,"open":"2571.99","high":"2574.94","low":"2568","close":"2569.17","volume":"128159.6","vol_ccy":"12815.96","vol_ccy_quote":"32962382.48417","confirm":1},{"ts":1791433980000,"open":"2569.17","high":"2569.69","low":"2565.86","close":"2566.35","volume":"67713.21","vol_ccy":"6771.321","vol_ccy_quote":"17386382.6234","confirm":1},{"ts":1791434160000,"open":"2566.36","high":"2567.45","low":"2559.77","close":"2560.58","volume":"81875.85","vol_ccy":"8187.585","vol_ccy_quote":"20981249.33161","confirm":1},{"ts":1791434340000,"open":"2560.58","high":"2561.44","low":"2557.18","close":"2558","volume":"84843.12","vol_ccy":"8484.312","vol_ccy_quote":"21710274.95325","confirm":1},{"ts":1791434520000,"open":"2558","high":"2561.2","low":"2557.34","close":"2557.34","volume":"49464.09","vol_ccy":"4946.409","vol_ccy_quote":"12659293.89057","confirm":1},{"ts":1791434700000,"open":"2557.34","high":"2558.6","low":"2555.01","close":"2556.43","volume":"72077.84","vol_ccy":"7207.784","vol_ccy_quote":"18428168.47389","confirm":1},{"ts":1791434880000,"open":"2556.43","high":"2561.17","low":"2555.15","close":"2559.74","volume":"54609.1","vol_ccy":"5460.91","vol_ccy_quote":"13967916.24076","confirm":1},{"ts":1791435060000,"open":"2559.74","high":"2563.99","low":"2559.01","close":"2563.46","volume":"49441.75","vol_ccy":"4944.175","vol_ccy_quote":"12667636.07717","confirm":1},{"ts":1791435240000,"open":"2563.47","high":"2564.16","low":"2560.14","close":"2560.15","volume":"32042.26","vol_ccy":"3204.226","vol_ccy_quote":"8211106.45347","confirm":1},{"ts":1791435420000,"open":"2560.14","high":"2562","low":"2558.55","close":"2561.44","volume":"23563.62","vol_ccy":"2356.362","vol_ccy_quote":"6033025.01098","confirm":1},{"ts":1791435600000,"open":"2561.43","high":"2563.64","low":"2560.5","close":"2560.56","volume":"23632.77","vol_ccy":"2363.277","vol_ccy_quote":"6054828.67813","confirm":1},{"ts":1791435780000,"open":"2560.56","high":"2563","low":"2559.9","close":"2560","volume":"20804.58","vol_ccy":"2080.458","vol_ccy_quote":"5329409.12309","confirm":1},{"ts":1791435960000,"open":"2560","high":"2563.06","low":"2559.25","close":"2563.06","volume":"27680.45","vol_ccy":"2768.045","vol_ccy_quote":"7089731.52625","confirm":1},{"ts":1791436140000,"open":"2563.06","high":"2565.49","low":"2562.17","close":"2565.49","volume":"24512.44","vol_ccy":"2451.244","vol_ccy_quote":"6283931.31475","confirm":1},{"ts":1791436320000,"open":"2565.48","high":"2568.18","low":"2565.12","close":"2568.17","volume":"55643.59","vol_ccy":"5564.359","vol_ccy_quote":"14284873.30662","confirm":1},{"ts":1791436500000,"open":"2568.16","high":"2569.33","low":"2565.91","close":"2569.33","volume":"43470.53","vol_ccy":"4347.053","vol_ccy_quote":"11161691.27164","confirm":1},{"ts":1791436680000,"open":"2569.33","high":"2570.02","low":"2567.73","close":"2570.02","volume":"30821.9","vol_ccy":"3082.19","vol_ccy_quote":"7919730.22191","confirm":1},{"ts":1791436860000,"open":"2570.01","high":"2574","low":"2569.45","close":"2574","volume":"57508.8","vol_ccy":"5750.88","vol_ccy_quote":"14788683.74301","confirm":1},{"ts":1791437040000,"open":"2574","high":"2574.3","low":"2571.55","close":"2571.63","volume":"40784.5","vol_ccy":"4078.45","vol_ccy_quote":"10493268.60034","confirm":1},{"ts":1791437220000,"open":"2571.63","high":"2573","low":"2571.12","close":"2571.12","volume":"31293.07","vol_ccy":"3129.307","vol_ccy_quote":"8049256.17733","confirm":1},{"ts":1791437400000,"open":"2571.12","high":"2571.44","low":"2568.9","close":"2571.15","volume":"29441.52","vol_ccy":"2944.152","vol_ccy_quote":"7565818.20239","confirm":1},{"ts":1791437580000,"open":"2571.14","high":"2574.86","low":"2570.82","close":"2571.64","volume":"49457.07","vol_ccy":"4945.707","vol_ccy_quote":"12728073.42332","confirm":1},{"ts":1791437760000,"open":"2571.65","high":"2574.06","low":"2571.56","close":"2573.64","volume":"15859.1","vol_ccy":"1585.91","vol_ccy_quote":"4080730.73713","confirm":1},{"ts":1791437940000,"open":"2573.64","high":"2574.17","low":"2570.61","close":"2570.84","volume":"23768.91","vol_ccy":"2376.891","vol_ccy_quote":"6116182.10205","confirm":1},{"ts":1791438120000,"open":"2570.84","high":"2570.85","low":"2568.14","close":"2568.45","volume":"32209.65","vol_ccy":"3220.965","vol_ccy_quote":"8276851.66486","confirm":1},{"ts":1791438300000,"open":"2568.44","high":"2569.61","low":"2567.39","close":"2569.5","volume":"16835.37","vol_ccy":"1683.537","vol_ccy_quote":"4323727.53572","confirm":1},{"ts":1791438480000,"open":"2569.51","high":"2570.95","low":"2567.28","close":"2567.28","volume":"21967.19","vol_ccy":"2196.719","vol_ccy_quote":"5643853.57129","confirm":1},{"ts":1791438660000,"open":"2567.28","high":"2567.6","low":"2564.58","close":"2564.94","volume":"64548.33","vol_ccy":"6454.833","vol_ccy_quote":"16561140.60187","confirm":1},{"ts":1791438840000,"open":"2564.95","high":"2564.95","low":"2561.65","close":"2561.77","volume":"37674.64","vol_ccy":"3767.464","vol_ccy_quote":"9658344.83762","confirm":1},{"ts":1791439020000,"open":"2561.77","high":"2562.45","low":"2560.1","close":"2560.11","volume":"33794.54","vol_ccy":"3379.454","vol_ccy_quote":"8654329.35938","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2562.89","low":"2558.49","close":"2562.69","volume":"68200.14","vol_ccy":"6820.014","vol_ccy_quote":"17461893.50688","confirm":1},{"ts":1791439380000,"open":"2562.69","high":"2567.07","low":"2562.68","close":"2567.07","volume":"34465.03","vol_ccy":"3446.503","vol_ccy_quote":"8840298.75618","confirm":1},{"ts":1791439560000,"open":"2567.07","high":"2569.21","low":"2567.06","close":"2567.67","volume":"36042.71","vol_ccy":"3604.271","vol_ccy_quote":"9256522.72764","confirm":1},{"ts":1791439740000,"open":"2567.67","high":"2570.84","low":"2567.56","close":"2570.76","volume":"25440.17","vol_ccy":"2544.017","vol_ccy_quote":"6536556.08645","confirm":1},{"ts":1791439920000,"open":"2570.76","high":"2570.76","low":"2568.38","close":"2570.4","volume":"33376.7","vol_ccy":"3337.67","vol_ccy_quote":"8577057.47512","confirm":1},{"ts":1791440100000,"open":"2570.4","high":"2570.72","low":"2568.71","close":"2569.28","volume":"15576.95","vol_ccy":"1557.695","vol_ccy_quote":"4003036.41372","confirm":1},{"ts":1791440280000,"open":"2569.29","high":"2569.31","low":"2562.87","close":"2563.88","volume":"29271.01","vol_ccy":"2927.101","vol_ccy_quote":"7509978.59475","confirm":1},{"ts":1791440460000,"open":"2563.89","high":"2565.35","low":"2560.27","close":"2560.27","volume":"29932.32","vol_ccy":"2993.232","vol_ccy_quote":"7669588.80582","confirm":1},{"ts":1791440640000,"open":"2560.27","high":"2560.62","low":"2557.02","close":"2558.14","volume":"62547.99","vol_ccy":"6254.799","vol_ccy_quote":"16007335.10942","confirm":1},{"ts":1791440820000,"open":"2558.14","high":"2559.05","low":"2557.22","close":"2557.23","volume":"49758.44","vol_ccy":"4975.844","vol_ccy_quote":"12728450.3672","confirm":1},{"ts":1791441000000,"open":"2557.22","high":"2557.91","low":"2553.7","close":"2553.86","volume":"104292.19","vol_ccy":"10429.219","vol_ccy_quote":"26650568.57498","confirm":1},{"ts":1791441180000,"open":"2553.85","high":"2557.62","low":"2553.65","close":"2557.3","volume":"77060.5","vol_ccy":"7706.05","vol_ccy_quote":"19695551.88739","confirm":1},{"ts":1791441360000,"open":"2557.3","high":"2560.1","low":"2556.4","close":"2558.42","volume":"65880.55","vol_ccy":"6588.055","vol_ccy_quote":"16856893.29241","confirm":1},{"ts":1791441540000,"open":"2558.41","high":"2560.56","low":"2558.41","close":"2560.55","volume":"14273.98","vol_ccy":"1427.398","vol_ccy_quote":"3653138.92968","confirm":1},{"ts":1791441720000,"open":"2560.56","high":"2562","low":"2560.01","close":"2561.13","volume":"26282.56","vol_ccy":"2628.256","vol_ccy_quote":"6730948.40101","confirm":1},{"ts":1791441900000,"open":"2561.13","high":"2563.34","low":"2561","close":"2562.9","volume":"40607.94","vol_ccy":"4060.794","vol_ccy_quote":"10405908.42407","confirm":1},{"ts":1791442080000,"open":"2562.9","high":"2565","low":"2562.42","close":"2564.99","volume":"18476.5","vol_ccy":"1847.65","vol_ccy_quote":"4737800.95629","confirm":1},{"ts":1791442260000,"open":"2565","high":"2566.78","low":"2564.99","close":"2566.78","volume":"25526.53","vol_ccy":"2552.653","vol_ccy_quote":"6550394.30072","confirm":1},{"ts":1791442440000,"open":"2566.77","high":"2570.2","low":"2566.19","close":"2567.01","volume":"84354.95","vol_ccy":"8435.495","vol_ccy_quote":"21667842.70166","confirm":1},{"ts":1791442620000,"open":"2567.01","high":"2568","low":"2564.83","close":"2565.25","volume":"73309.36","vol_ccy":"7330.936","vol_ccy_quote":"18815281.95236","confirm":1},{"ts":1791442800000,"open":"2565.24","high":"2565.25","low":"2561.34","close":"2561.34","volume":"42673.23","vol_ccy":"4267.323","vol_ccy_quote":"10938118.08784","confirm":1},{"ts":1791442980000,"open":"2561.34","high":"2563.8","low":"2559.17","close":"2563.24","volume":"40346.12","vol_ccy":"4034.612","vol_ccy_quote":"10331343.96514","confirm":1},{"ts":1791443160000,"open":"2563.24","high":"2568.36","low":"2560.74","close":"2565.44","volume":"33371.15","vol_ccy":"3337.115","vol_ccy_quote":"8562908.20308","confirm":1},{"ts":1791443340000,"open":"2565.43","high":"2568.97","low":"2564.63","close":"2567.98","volume":"21935.44","vol_ccy":"2193.544","vol_ccy_quote":"5630544.88267","confirm":1},{"ts":1791443520000,"open":"2567.97","high":"2569.36","low":"2566.92","close":"2568.88","volume":"20766.63","vol_ccy":"2076.663","vol_ccy_quote":"5333597.62532","confirm":1},{"ts":1791443700000,"open":"2568.88","high":"2570","low":"2566","close":"2570","volume":"45132.54","vol_ccy":"4513.254","vol_ccy_quote":"11593185.15956","confirm":1},{"ts":1791443880000,"open":"2570","high":"2571.6","low":"2569.02","close":"2571.45","volume":"47027.07","vol_ccy":"4702.707","vol_ccy_quote":"12087680.26294","confirm":1},{"ts":1791444060000,"open":"2571.45","high":"2576.46","low":"2571.15","close":"2572.96","volume":"176796.38","vol_ccy":"17679.638","vol_ccy_quote":"45511406.00275","confirm":1},{"ts":1791444240000,"open":"2572.97","high":"2573.99","low":"2569.78","close":"2570.03","volume":"83339.74","vol_ccy":"8333.974","vol_ccy_quote":"21432533.16341","confirm":1},{"ts":1791444420000,"open":"2570.04","high":"2570.8","low":"2570.03","close":"2570.69","volume":"16486","vol_ccy":"1648.6","vol_ccy_quote":"4237542.29256","confirm":1},{"ts":1791444600000,"open":"2570.7","high":"2572.8","low":"2570.53","close":"2571.7","volume":"15860.9","vol_ccy":"1586.09","vol_ccy_quote":"4078819.1914","confirm":1},{"ts":1791444780000,"open":"2571.7","high":"2571.71","low":"2570","close":"2570.97","volume":"14756.92","vol_ccy":"1475.692","vol_ccy_quote":"3793622.27406","confirm":1},{"ts":1791444960000,"open":"2570.98","high":"2573.99","low":"2570.98","close":"2573","volume":"21026.25","vol_ccy":"2102.625","vol_ccy_quote":"5409204.38754","confirm":1},{"ts":1791445140000,"open":"2573","high":"2573.5","low":"2571.28","close":"2572.14","volume":"19225.73","vol_ccy":"1922.573","vol_ccy_quote":"4945579.12571","confirm":1},{"ts":1791445320000,"open":"2572.13","high":"2572.13","low":"2570.58","close":"2571.12","volume":"15364.01","vol_ccy":"1536.401","vol_ccy_quote":"3950335.4149","confirm":1},{"ts":1791445500000,"open":"2571.13","high":"2571.66","low":"2570.38","close":"2570.84","volume":"12736.42","vol_ccy":"1273.642","vol_ccy_quote":"3274358.52412","confirm":1},{"ts":1791445680000,"open":"2570.83","high":"2572.29","low":"2570","close":"2570","volume":"22909.85","vol_ccy":"2290.985","vol_ccy_quote":"5890311.74907","confirm":1},{"ts":1791445860000,"open":"2570","high":"2571.59","low":"2569.47","close":"2570.07","volume":"13058.26","vol_ccy":"1305.826","vol_ccy_quote":"3356673.69529","confirm":1},{"ts":1791446040000,"open":"2570.07","high":"2570.07","low":"2566.73","close":"2568.83","volume":"48403.3","vol_ccy":"4840.33","vol_ccy_quote":"12430065.80974","confirm":1},{"ts":1791446220000,"open":"2568.83","high":"2569.23","low":"2566.64","close":"2566.64","volume":"13154.99","vol_ccy":"1315.499","vol_ccy_quote":"3378190.81806","confirm":1},{"ts":1791446400000,"open":"2566.65","high":"2567.74","low":"2562.9","close":"2562.97","volume":"75869.15","vol_ccy":"7586.915","vol_ccy_quote":"19460694.04409","confirm":1},{"ts":1791446580000,"open":"2562.96","high":"2567.6","low":"2562.44","close":"2567.26","volume":"44316.87","vol_ccy":"4431.687","vol_ccy_quote":"11363380.15186","confirm":1},{"ts":1791446760000,"open":"2567.26","high":"2568","low":"2565.01","close":"2566.55","volume":"16760.15","vol_ccy":"1676.015","vol_ccy_quote":"4302440.94211","confirm":1},{"ts":1791446940000,"open":"2566.56","high":"2567.4","low":"2563.02","close":"2564.11","volume":"17484.34","vol_ccy":"1748.434","vol_ccy_quote":"4485380.96211","confirm":1},{"ts":1791447120000,"open":"2564.11","high":"2566","low":"2563.71","close":"2566","volume":"13237.35","vol_ccy":"1323.735","vol_ccy_quote":"3395086.00236","confirm":1},{"ts":1791447300000,"open":"2566","high":"2568.41","low":"2565.32","close":"2566.76","volume":"24366.11","vol_ccy":"2436.611","vol_ccy_quote":"6254697.99696","confirm":1},{"ts":1791447480000,"open":"2566.75","high":"2569.33","low":"2566.5","close":"2566.55","volume":"14704.17","vol_ccy":"1470.417","vol_ccy_quote":"3776037.05293","confirm":1},{"ts":1791447660000,"open":"2566.54","high":"2566.59","low":"2564.11","close":"2564.11","volume":"16676.42","vol_ccy":"1667.642","vol_ccy_quote":"4278294.50842","confirm":1},{"ts":1791447840000,"open":"2564.11","high":"2565.32","low":"2563.3","close":"2564.26","volume":"14221.91","vol_ccy":"1422.191","vol_ccy_quote":"3646798.6561","confirm":1},{"ts":1791448020000,"open":"2564.26","high":"2565.37","low":"2563.65","close":"2564.44","volume":"11621.04","vol_ccy":"1162.104","vol_ccy_quote":"2979871.52255","confirm":1},{"ts":1791448200000,"open":"2564.44","high":"2565.29","low":"2558.71","close":"2559.25","volume":"79717.04","vol_ccy":"7971.704","vol_ccy_quote":"20416136.29051","confirm":1},{"ts":1791448380000,"open":"2559.25","high":"2561.44","low":"2557.5","close":"2558.41","volume":"96096.94","vol_ccy":"9609.694","vol_ccy_quote":"24592055.87745","confirm":1},{"ts":1791448560000,"open":"2558.41","high":"2560","low":"2557","close":"2559.99","volume":"81289.71","vol_ccy":"8128.971","vol_ccy_quote":"20796070.91284","confirm":1},{"ts":1791448740000,"open":"2559.99","high":"2560","low":"2557.41","close":"2557.74","volume":"15339.83","vol_ccy":"1533.983","vol_ccy_quote":"3924762.98415","confirm":1},{"ts":1791448920000,"open":"2557.73","high":"2562.4","low":"2557.73","close":"2561.9","volume":"50533.68","vol_ccy":"5053.368","vol_ccy_quote":"12939715.3599","confirm":1},{"ts":1791449100000,"open":"2561.91","high":"2563.25","low":"2560.18","close":"2560.18","volume":"23997.82","vol_ccy":"2399.782","vol_ccy_quote":"6148635.99838","confirm":1},{"ts":1791449280000,"open":"2560.19","high":"2561.69","low":"2558.83","close":"2560.32","volume":"27002.73","vol_ccy":"2700.273","vol_ccy_quote":"6912422.2844","confirm":1},{"ts":1791449460000,"open":"2560.33","high":"2561.32","low":"2558.24","close":"2558.71","volume":"17214.43","vol_ccy":"1721.443","vol_ccy_quote":"4406361.63986","confirm":1},{"ts":1791449640000,"open":"2558.7","high":"2559.33","low":"2557.15","close":"2558.22","volume":"27872.58","vol_ccy":"2787.258","vol_ccy_quote":"7129927.84102","confirm":1},{"ts":1791449820000,"open":"2558.22","high":"2559","low":"2557.88","close":"2559","volume":"9359.1","vol_ccy":"935.91","vol_ccy_quote":"2394387.30114","confirm":1},{"ts":1791450000000,"open":"2559","high":"2563.05","low":"2558.78","close":"2562.98","volume":"32695.59","vol_ccy":"3269.559","vol_ccy_quote":"8373233.03644","confirm":1},{"ts":1791450180000,"open":"2562.99","high":"2565.64","low":"2562.01","close":"2564.94","volume":"29302.91","vol_ccy":"2930.291","vol_ccy_quote":"7514439.84416","confirm":1},{"ts":1791450360000,"open":"2564.94","high":"2566.1","low":"2564.22","close":"2564.48","volume":"24403.31","vol_ccy":"2440.331","vol_ccy_quote":"6259580.40729","confirm":1},{"ts":1791450540000,"open":"2564.47","high":"2565.33","low":"2563.76","close":"2564.22","volume":"11864.01","vol_ccy":"1186.401","vol_ccy_quote":"3042711.78734","confirm":1},{"ts":1791450720000,"open":"2564.21","high":"2564.84","low":"2562.92","close":"2564.01","volume":"15810.03","vol_ccy":"1581.003","vol_ccy_quote":"4053401.95709","confirm":1},{"ts":1791450900000,"open":"2564","high":"2564.01","low":"2554.49","close":"2558.61","volume":"82085.32","vol_ccy":"8208.532","vol_ccy_quote":"20995999.027","confirm":1},{"ts":1791451080000,"open":"2558.61","high":"2559.79","low":"2556.54","close":"2559","volume":"32578.56","vol_ccy":"3257.856","vol_ccy_quote":"8334785.53241","confirm":1},{"ts":1791451260000,"open":"2559.01","high":"2561.78","low":"2559","close":"2561.61","volume":"21028.33","vol_ccy":"2102.833","vol_ccy_quote":"5384928.08557","confirm":1},{"ts":1791451440000,"open":"2561.61","high":"2562.37","low":"2560.67","close":"2562.37","volume":"13716.08","vol_ccy":"1371.608","vol_ccy_quote":"3513657.46835","confirm":1},{"ts":1791451620000,"open":"2562.37","high":"2562.52","low":"2561.46","close":"2562.31","volume":"8549.88","vol_ccy":"854.988","vol_ccy_quote":"2190441.44348","confirm":1},{"ts":1791451800000,"open":"2562.3","high":"2566.8","low":"2560.78","close":"2566.8","volume":"32965.27","vol_ccy":"3296.527","vol_ccy_quote":"8453344.70375","confirm":1},{"ts":1791451980000,"open":"2566.79","high":"2568.58","low":"2566.15","close":"2568","volume":"38472.58","vol_ccy":"3847.258","vol_ccy_quote":"9878110.33514","confirm":1},{"ts":1791452160000,"open":"2567.99","high":"2569","low":"2567.34","close":"2568.32","volume":"31794.38","vol_ccy":"3179.438","vol_ccy_quote":"8165354.27661","confirm":1},{"ts":1791452340000,"open":"2568.32","high":"2568.32","low":"2566.77","close":"2568.09","volume":"21926.67","vol_ccy":"2192.667","vol_ccy_quote":"5629808.50092","confirm":1},{"ts":1791452520000,"open":"2568.08","high":"2568.5","low":"2565.22","close":"2566.5","volume":"12505.85","vol_ccy":"1250.585","vol_ccy_quote":"3210384.21539","confirm":1},{"ts":1791452700000,"open":"2566.49","high":"2568.17","low":"2565.93","close":"2565.93","volume":"13315.54","vol_ccy":"1331.554","vol_ccy_quote":"3418290.924","confirm":1},{"ts":1791452880000,"open":"2565.94","high":"2566.16","low":"2563.71","close":"2564.76","volume":"29393.47","vol_ccy":"2939.347","vol_ccy_quote":"7539346.2264","confirm":1},{"ts":1791453060000,"open":"2564.75","high":"2567.8","low":"2563.59","close":"2567.25","volume":"12916.49","vol_ccy":"1291.649","vol_ccy_quote":"3314240.19824","confirm":1},{"ts":1791453240000,"open":"2567.24","high":"2567.55","low":"2565.72","close":"2566.17","volume":"14574.89","vol_ccy":"1457.489","vol_ccy_quote":"3740667.85931","confirm":1},{"ts":1791453420000,"open":"2566.17","high":"2566.91","low":"2564.67","close":"2566.76","volume":"18897.25","vol_ccy":"1889.725","vol_ccy_quote":"4848114.44818","confirm":1},{"ts":1791453600000,"open":"2566.76","high":"2568.16","low":"2566.21","close":"2567.67","volume":"17459.92","vol_ccy":"1745.992","vol_ccy_quote":"4482751.31393","confirm":1},{"ts":1791453780000,"open":"2567.66","high":"2568.23","low":"2565.36","close":"2565.37","volume":"30015.59","vol_ccy":"3001.559","vol_ccy_quote":"7706683.55703","confirm":1},{"ts":1791453960000,"open":"2565.37","high":"2565.83","low":"2563.51","close":"2563.78","volume":"16047.05","vol_ccy":"1604.705","vol_ccy_quote":"4115659.28086","confirm":1},{"ts":1791454140000,"open":"2563.77","high":"2563.77","low":"2561.44","close":"2562.89","volume":"36493.92","vol_ccy":"3649.392","vol_ccy_quote":"9350912.73746","confirm":1},{"ts":1791454320000,"open":"2562.89","high":"2563.9","low":"2562.5","close":"2563.18","volume":"13181.86","vol_ccy":"1318.186","vol_ccy_quote":"3378706.60243","confirm":1},{"ts":1791454500000,"open":"2563.19","high":"2563.19","low":"2559.91","close":"2559.92","volume":"44733.45","vol_ccy":"4473.345","vol_ccy_quote":"11456731.47975","confirm":1},{"ts":1791454680000,"open":"2559.92","high":"2560.2","low":"2558.44","close":"2558.76","volume":"49108.45","vol_ccy":"4910.845","vol_ccy_quote":"12567622.5545","confirm":1},{"ts":1791454860000,"open":"2558.76","high":"2561.79","low":"2558.63","close":"2561.25","volume":"57903.77","vol_ccy":"5790.377","vol_ccy_quote":"14820764.41217","confirm":1},{"ts":1791455040000,"open":"2561.25","high":"2561.58","low":"2554.36","close":"2554.78","volume":"125826.56","vol_ccy":"12582.656","vol_ccy_quote":"32173750.0306","confirm":1},{"ts":1791455220000,"open":"2554.78","high":"2557","low":"2553.54","close":"2555.8","volume":"78927.51","vol_ccy":"7892.751","vol_ccy_quote":"20166263.84755","confirm":1},{"ts":1791455400000,"open":"2555.8","high":"2558.15","low":"2555.11","close":"2556.17","volume":"33705.35","vol_ccy":"3370.535","vol_ccy_quote":"8618860.02015","confirm":1},{"ts":1791455580000,"open":"2556.17","high":"2556.18","low":"2553.02","close":"2555","volume":"41077.23","vol_ccy":"4107.723","vol_ccy_quote":"10492779.09575","confirm":1},{"ts":1791455760000,"open":"2554.99","high":"2556.04","low":"2551.25","close":"2552.1","volume":"80158.39","vol_ccy":"8015.839","vol_ccy_quote":"20467704.01223","confirm":1},{"ts":1791455940000,"open":"2552.1","high":"2553.82","low":"2550.77","close":"2551.31","volume":"75240.8","vol_ccy":"7524.08","vol_ccy_quote":"19201895.1135","confirm":1},{"ts":1791456120000,"open":"2551.3","high":"2553.9","low":"2547.96","close":"2553.46","volume":"180333.73","vol_ccy":"18033.373","vol_ccy_quote":"45984899.36345","confirm":1},{"ts":1791456300000,"open":"2553.46","high":"2554.5","low":"2548.86","close":"2548.87","volume":"58370.91","vol_ccy":"5837.091","vol_ccy_quote":"14895174.19672","confirm":1},{"ts":1791456480000,"open":"2548.87","high":"2551.1","low":"2547.44","close":"2548.08","volume":"67846.02","vol_ccy":"6784.602","vol_ccy_quote":"17293114.15993","confirm":1},{"ts":1791456660000,"open":"2548.08","high":"2552.78","low":"2548.07","close":"2552.5","volume":"33359.06","vol_ccy":"3335.906","vol_ccy_quote":"8510726.76107","confirm":1},{"ts":1791456840000,"open":"2552.49","high":"2552.49","low":"2547.35","close":"2549.14","volume":"75907.65","vol_ccy":"7590.765","vol_ccy_quote":"19346248.84162","confirm":1},{"ts":1791457020000,"open":"2549.14","high":"2551.29","low":"2548.4","close":"2550.46","volume":"29585.07","vol_ccy":"2958.507","vol_ccy_quote":"7544103.07161","confirm":1},{"ts":1791457200000,"open":"2550.46","high":"2551","low":"2546.13","close":"2546.42","volume":"71763.87","vol_ccy":"7176.387","vol_ccy_quote":"18282378.40337","confirm":1},{"ts":1791457380000,"open":"2546.42","high":"2548.33","low":"2538","close":"2546.07","volume":"415204.25","vol_ccy":"41520.425","vol_ccy_quote":"105574274.86598","confirm":1},{"ts":1791457560000,"open":"2546.06","high":"2546.2","low":"2537.45","close":"2537.6","volume":"244434.72","vol_ccy":"24443.472","vol_ccy_quote":"62104308.0642","confirm":1},{"ts":1791457740000,"open":"2537.6","high":"2540","low":"2525.61","close":"2535.84","volume":"826769.55","vol_ccy":"82676.955","vol_ccy_quote":"209441065.69756","confirm":1},{"ts":1791457920000,"open":"2535.84","high":"2540.18","low":"2532.11","close":"2537.85","volume":"162353.95","vol_ccy":"16235.395","vol_ccy_quote":"41181049.48451","confirm":1},{"ts":1791458100000,"open":"2537.85","high":"2537.85","low":"2528.32","close":"2530.77","volume":"230792.87","vol_ccy":"23079.287","vol_ccy_quote":"58440226.96258","confirm":1},{"ts":1791458280000,"open":"2530.77","high":"2533.71","low":"2530.05","close":"2533.03","volume":"149991.21","vol_ccy":"14999.121","vol_ccy_quote":"37982230.2174","confirm":1},{"ts":1791458460000,"open":"2533.03","high":"2540.18","low":"2531.5","close":"2540.16","volume":"76992.63","vol_ccy":"7699.263","vol_ccy_quote":"19526252.72994","confirm":1},{"ts":1791458640000,"open":"2540.15","high":"2541.3","low":"2535.02","close":"2537.05","volume":"82649.41","vol_ccy":"8264.941","vol_ccy_quote":"20980435.93106","confirm":1},{"ts":1791458820000,"open":"2537.05","high":"2538.4","low":"2537.04","close":"2538.14","volume":"25945.09","vol_ccy":"2594.509","vol_ccy_quote":"6584185.71596","confirm":1},{"ts":1791459000000,"open":"2538.14","high":"2540.65","low":"2535.6","close":"2536.96","volume":"38593.49","vol_ccy":"3859.349","vol_ccy_quote":"9796623.01534","confirm":1},{"ts":1791459180000,"open":"2536.95","high":"2536.96","low":"2530.33","close":"2533.45","volume":"77006.6","vol_ccy":"7700.66","vol_ccy_quote":"19503626.07129","confirm":1},{"ts":1791459360000,"open":"2533.45","high":"2536.34","low":"2530.6","close":"2533.12","volume":"120210.02","vol_ccy":"12021.002","vol_ccy_quote":"30449629.49642","confirm":1},{"ts":1791459540000,"open":"2533.13","high":"2543.82","low":"2533.12","close":"2542.29","volume":"107324.76","vol_ccy":"10732.476","vol_ccy_quote":"27265454.4297","confirm":1},{"ts":1791459720000,"open":"2542.29","high":"2542.93","low":"2540.44","close":"2540.72","volume":"38162.46","vol_ccy":"3816.246","vol_ccy_quote":"9700282.17423","confirm":1},{"ts":1791459900000,"open":"2540.72","high":"2542.5","low":"2538.28","close":"2538.28","volume":"61221","vol_ccy":"6122.1","vol_ccy_quote":"15556250.31618","confirm":1},{"ts":1791460080000,"open":"2538.28","high":"2541.12","low":"2537.23","close":"2540.56","volume":"27440.38","vol_ccy":"2744.038","vol_ccy_quote":"6966386.51396","confirm":1},{"ts":1791460260000,"open":"2540.55","high":"2541","low":"2539.18","close":"2539.25","volume":"19470.71","vol_ccy":"1947.071","vol_ccy_quote":"4945565.33316","confirm":1},{"ts":1791460440000,"open":"2539.24","high":"2539.25","low":"2537.09","close":"2537.09","volume":"25313.67","vol_ccy":"2531.367","vol_ccy_quote":"6425927.39301","confirm":1},{"ts":1791460620000,"open":"2537.09","high":"2537.09","low":"2536.15","close":"2536.42","volume":"16984.06","vol_ccy":"1698.406","vol_ccy_quote":"4308083.11273","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2536.43","low":"2529.04","close":"2529.63","volume":"114675.49","vol_ccy":"11467.549","vol_ccy_quote":"29036888.16254","confirm":1},{"ts":1791460980000,"open":"2529.62","high":"2533.32","low":"2529.12","close":"2530.82","volume":"112211.38","vol_ccy":"11221.138","vol_ccy_quote":"28396601.94903","confirm":1},{"ts":1791461160000,"open":"2530.82","high":"2537.47","low":"2530.17","close":"2536.83","volume":"71987.56","vol_ccy":"7198.756","vol_ccy_quote":"18239901.84469","confirm":1},{"ts":1791461340000,"open":"2536.83","high":"2538.05","low":"2533.63","close":"2534.38","volume":"41232.53","vol_ccy":"4123.253","vol_ccy_quote":"10457479.28576","confirm":1},{"ts":1791461520000,"open":"2534.38","high":"2536.67","low":"2533.73","close":"2535.76","volume":"28455.99","vol_ccy":"2845.599","vol_ccy_quote":"7213430.46756","confirm":1},{"ts":1791461700000,"open":"2535.76","high":"2538.27","low":"2534.48","close":"2535.55","volume":"32966.69","vol_ccy":"3296.669","vol_ccy_quote":"8362196.56055","confirm":1},{"ts":1791461880000,"open":"2535.55","high":"2536.15","low":"2531.34","close":"2533.52","volume":"50844.28","vol_ccy":"5084.428","vol_ccy_quote":"12880587.72648","confirm":1},{"ts":1791462060000,"open":"2533.52","high":"2536.5","low":"2532.21","close":"2535.63","volume":"30394.44","vol_ccy":"3039.444","vol_ccy_quote":"7703655.081","confirm":1},{"ts":1791462240000,"open":"2535.63","high":"2536","low":"2532.1","close":"2532.11","volume":"22734.42","vol_ccy":"2273.442","vol_ccy_quote":"5761887.59483","confirm":1},{"ts":1791462420000,"open":"2532.1","high":"2535.55","low":"2531.34","close":"2535.55","volume":"26626.89","vol_ccy":"2662.689","vol_ccy_quote":"6744190.89076","confirm":1},{"ts":1791462600000,"open":"2535.56","high":"2535.56","low":"2531.3","close":"2532.03","volume":"28655.12","vol_ccy":"2865.512","vol_ccy_quote":"7258143.0027","confirm":1},{"ts":1791462780000,"open":"2532.03","high":"2533.2","low":"2530.5","close":"2530.93","volume":"37388.37","vol_ccy":"3738.837","vol_ccy_quote":"9465392.56635","confirm":1},{"ts":1791462960000,"open":"2530.92","high":"2533.85","low":"2528.46","close":"2533.42","volume":"114594.89","vol_ccy":"11459.489","vol_ccy_quote":"28996540.83442","confirm":1},{"ts":1791463140000,"open":"2533.41","high":"2535.73","low":"2531.1","close":"2533.41","volume":"37737.62","vol_ccy":"3773.762","vol_ccy_quote":"9561795.75601","confirm":1},{"ts":1791463320000,"open":"2533.41","high":"2535.37","low":"2531.88","close":"2531.88","volume":"30477.75","vol_ccy":"3047.775","vol_ccy_quote":"7721727.2167","confirm":1},{"ts":1791463500000,"open":"2531.88","high":"2532.38","low":"2525.41","close":"2528.14","volume":"106372.54","vol_ccy":"10637.254","vol_ccy_quote":"26892559.96447","confirm":1},{"ts":1791463680000,"open":"2528.14","high":"2531.31","low":"2513.77","close":"2530.97","volume":"834555.55","vol_ccy":"83455.555","vol_ccy_quote":"210435313.46962","confirm":1},{"ts":1791463860000,"open":"2530.96","high":"2533.66","low":"2525.63","close":"2530.09","volume":"220212.8","vol_ccy":"22021.28","vol_ccy_quote":"55719494.48114","confirm":1},{"ts":1791464040000,"open":"2530.1","high":"2534","low":"2529.14","close":"2529.96","volume":"111420.51","vol_ccy":"11142.051","vol_ccy_quote":"28203076.47053","confirm":1},{"ts":1791464220000,"open":"2529.97","high":"2530.97","low":"2528.13","close":"2529.09","volume":"44242.85","vol_ccy":"4424.285","vol_ccy_quote":"11189894.72537","confirm":1},{"ts":1791464400000,"open":"2529.09","high":"2530.38","low":"2523.19","close":"2526.01","volume":"134607.06","vol_ccy":"13460.706","vol_ccy_quote":"34014896.89451","confirm":1},{"ts":1791464580000,"open":"2526","high":"2530.97","low":"2525.54","close":"2529.54","volume":"91187.6","vol_ccy":"9118.76","vol_ccy_quote":"23055852.62882","confirm":1},{"ts":1791464760000,"open":"2529.54","high":"2535.77","low":"2527.42","close":"2534.05","volume":"94739.08","vol_ccy":"9473.908","vol_ccy_quote":"23992635.39428","confirm":1},{"ts":1791464940000,"open":"2534.04","high":"2535.7","low":"2531.9","close":"2535.69","volume":"46576.45","vol_ccy":"4657.645","vol_ccy_quote":"11801504.90986","confirm":1},{"ts":1791465120000,"open":"2535.7","high":"2537.66","low":"2535.03","close":"2535.12","volume":"59652.43","vol_ccy":"5965.243","vol_ccy_quote":"15130730.63257","confirm":1},{"ts":1791465300000,"open":"2535.13","high":"2538.96","low":"2534.7","close":"2538.93","volume":"60503.92","vol_ccy":"6050.392","vol_ccy_quote":"15349756.3003","confirm":1},{"ts":1791465480000,"open":"2538.93","high":"2540.83","low":"2538","close":"2540.63","volume":"98294.25","vol_ccy":"9829.425","vol_ccy_quote":"24962255.88769","confirm":1},{"ts":1791465660000,"open":"2540.63","high":"2541","low":"2537.33","close":"2538.42","volume":"49716.9","vol_ccy":"4971.69","vol_ccy_quote":"12626050.84773","confirm":1},{"ts":1791465840000,"open":"2538.43","high":"2538.5","low":"2535.58","close":"2535.66","volume":"39102.53","vol_ccy":"3910.253","vol_ccy_quote":"9920302.47392","confirm":1},{"ts":1791466020000,"open":"2535.66","high":"2535.66","low":"2533.05","close":"2533.05","volume":"40642.14","vol_ccy":"4064.214","vol_ccy_quote":"10301675.98325","confirm":1},{"ts":1791466200000,"open":"2533.04","high":"2538.24","low":"2531.22","close":"2532.22","volume":"123369.99","vol_ccy":"12336.999","vol_ccy_quote":"31258896.03577","confirm":1},{"ts":1791466380000,"open":"2532.22","high":"2532.97","low":"2525.15","close":"2526.36","volume":"126194.54","vol_ccy":"12619.454","vol_ccy_quote":"31905195.07357","confirm":1},{"ts":1791466560000,"open":"2526.36","high":"2526.74","low":"2518.63","close":"2519.52","volume":"284443.35","vol_ccy":"28444.335","vol_ccy_quote":"71760825.57487","confirm":1},{"ts":1791466740000,"open":"2519.52","high":"2521.49","low":"2513.01","close":"2515.76","volume":"465470.17","vol_ccy":"46547.017","vol_ccy_quote":"117132009.51613","confirm":1},{"ts":1791466920000,"open":"2515.77","high":"2516.67","low":"2504.64","close":"2513.83","volume":"716305.48","vol_ccy":"71630.548","vol_ccy_quote":"179804285.11777","confirm":1},{"ts":1791467100000,"open":"2513.83","high":"2514.25","low":"2502.1","close":"2509.97","volume":"332608.96","vol_ccy":"33260.896","vol_ccy_quote":"83458891.43273","confirm":1},{"ts":1791467280000,"open":"2509.97","high":"2522.99","low":"2508.39","close":"2522.98","volume":"199599.86","vol_ccy":"19959.986","vol_ccy_quote":"50230187.65795","confirm":1},{"ts":1791467460000,"open":"2522.98","high":"2523.74","low":"2518.02","close":"2521.23","volume":"108469.2","vol_ccy":"10846.92","vol_ccy_quote":"27345862.97149","confirm":1},{"ts":1791467640000,"open":"2521.22","high":"2522","low":"2514.39","close":"2515.08","volume":"75524.15","vol_ccy":"7552.415","vol_ccy_quote":"19017802.29475","confirm":1},{"ts":1791467820000,"open":"2515.08","high":"2522.27","low":"2513.84","close":"2521.22","volume":"93370.84","vol_ccy":"9337.084","vol_ccy_quote":"23516042.68697","confirm":1},{"ts":1791468000000,"open":"2521.21","high":"2523.57","low":"2516.26","close":"2522.87","volume":"122027.89","vol_ccy":"12202.789","vol_ccy_quote":"30748058.29818","confirm":1},{"ts":1791468180000,"open":"2522.86","high":"2526.4","low":"2521.71","close":"2525.69","volume":"94068.81","vol_ccy":"9406.881","vol_ccy_quote":"23745287.3266","confirm":1},{"ts":1791468360000,"open":"2525.68","high":"2530","low":"2524.04","close":"2524.05","volume":"271462.67","vol_ccy":"27146.267","vol_ccy_quote":"68618193.49366","confirm":1},{"ts":1791468540000,"open":"2524.04","high":"2532.51","low":"2523.76","close":"2532.13","volume":"200057.65","vol_ccy":"20005.765","vol_ccy_quote":"50618349.40627","confirm":1},{"ts":1791468720000,"open":"2532.13","high":"2533.57","low":"2529.67","close":"2531.54","volume":"112889.16","vol_ccy":"11288.916","vol_ccy_quote":"28579049.31974","confirm":1},{"ts":1791468900000,"open":"2531.54","high":"2532.59","low":"2526.73","close":"2529.07","volume":"64229.21","vol_ccy":"6422.921","vol_ccy_quote":"16248256.85768","confirm":1},{"ts":1791469080000,"open":"2529.07","high":"2533.7","low":"2529.06","close":"2533.55","volume":"167491.84","vol_ccy":"16749.184","vol_ccy_quote":"42388796.10587","confirm":1},{"ts":1791469260000,"open":"2533.55","high":"2534.44","low":"2528.27","close":"2528.57","volume":"90907.62","vol_ccy":"9090.762","vol_ccy_quote":"23008801.04446","confirm":1},{"ts":1791469440000,"open":"2528.57","high":"2530","low":"2526.04","close":"2529.7","volume":"75629.76","vol_ccy":"7562.976","vol_ccy_quote":"19114727.59107","confirm":1},{"ts":1791469620000,"open":"2529.7","high":"2534.1","low":"2528.28","close":"2533.73","volume":"54150.18","vol_ccy":"5415.018","vol_ccy_quote":"13707425.62451","confirm":1},{"ts":1791469800000,"open":"2533.73","high":"2533.74","low":"2529.88","close":"2531.9","volume":"31668.45","vol_ccy":"3166.845","vol_ccy_quote":"8017722.16554","confirm":1},{"ts":1791469980000,"open":"2531.89","high":"2535.81","low":"2529.05","close":"2529.43","volume":"58154.56","vol_ccy":"5815.456","vol_ccy_quote":"14732749.01959","confirm":1},{"ts":1791470160000,"open":"2529.43","high":"2530.09","low":"2527.24","close":"2527.6","volume":"35565.79","vol_ccy":"3556.579","vol_ccy_quote":"8993777.47773","confirm":1},{"ts":1791470340000,"open":"2527.6","high":"2529","low":"2526.55","close":"2527.02","volume":"47807.51","vol_ccy":"4780.751","vol_ccy_quote":"12083047.03904","confirm":1},{"ts":1791470520000,"open":"2527.02","high":"2529.41","low":"2525.5","close":"2526.36","volume":"39478.52","vol_ccy":"3947.852","vol_ccy_quote":"9977115.31495","confirm":1},{"ts":1791470700000,"open":"2526.36","high":"2530.23","low":"2526.36","close":"2529.23","volume":"30385.21","vol_ccy":"3038.521","vol_ccy_quote":"7681924.09724","confirm":1},{"ts":1791470880000,"open":"2529.22","high":"2531.53","low":"2528.14","close":"2531.53","volume":"23773.58","vol_ccy":"2377.358","vol_ccy_quote":"6014544.20338","confirm":1},{"ts":1791471060000,"open":"2531.52","high":"2531.75","low":"2526.75","close":"2528.01","volume":"36662.49","vol_ccy":"3666.249","vol_ccy_quote":"9275141.23318","confirm":1},{"ts":1791471240000,"open":"2528.01","high":"2531.06","low":"2525.9","close":"2529.17","volume":"37174.75","vol_ccy":"3717.475","vol_ccy_quote":"9400790.08494","confirm":1},{"ts":1791471420000,"open":"2529.17","high":"2533.6","low":"2528.36","close":"2530.26","volume":"206198.99","vol_ccy":"20619.899","vol_ccy_quote":"52195871.12812","confirm":1},{"ts":1791471600000,"open":"2530.26","high":"2530.44","low":"2526.19","close":"2526.19","volume":"40381.08","vol_ccy":"4038.108","vol_ccy_quote":"10211156.2634","confirm":1},{"ts":1791471780000,"open":"2526.2","high":"2526.96","low":"2520.52","close":"2522.21","volume":"81440.84","vol_ccy":"8144.084","vol_ccy_quote":"20553244.35564","confirm":1},{"ts":1791471960000,"open":"2522.21","high":"2523.74","low":"2518.87","close":"2519.55","volume":"71758.15","vol_ccy":"7175.815","vol_ccy_quote":"18092687.93462","confirm":1},{"ts":1791472140000,"open":"2519.55","high":"2521.88","low":"2512.07","close":"2514.03","volume":"241478.38","vol_ccy":"24147.838","vol_ccy_quote":"60756091.34397","confirm":1},{"ts":1791472320000,"open":"2514.03","high":"2515.98","low":"2508","close":"2508.29","volume":"286195.95","vol_ccy":"28619.595","vol_ccy_quote":"71921392.29457","confirm":1},{"ts":1791472500000,"open":"2508.29","high":"2512.36","low":"2505.29","close":"2505.69","volume":"272073.26","vol_ccy":"27207.326","vol_ccy_quote":"68244556.0069","confirm":1},{"ts":1791472680000,"open":"2505.69","high":"2507.83","low":"2474.01","close":"2480.23","volume":"1914525.49","vol_ccy":"191452.549","vol_ccy_quote":"476628573.31239","confirm":1},{"ts":1791472860000,"open":"2480.23","high":"2490.71","low":"2453.64","close":"2472.95","volume":"2064199.98","vol_ccy":"206419.998","vol_ccy_quote":"509874404.75127","confirm":1},{"ts":1791473040000,"open":"2472.94","high":"2473.71","low":"2460.41","close":"2465.65","volume":"690908.97","vol_ccy":"69090.897","vol_ccy_quote":"170476336.08835","confirm":1},{"ts":1791473220000,"open":"2465.65","high":"2471.73","low":"2461.73","close":"2464.48","volume":"469555.06","vol_ccy":"46955.506","vol_ccy_quote":"115797072.02244","confirm":1},{"ts":1791473400000,"open":"2464.48","high":"2466.38","low":"2452.36","close":"2466.11","volume":"1102559.98","vol_ccy":"110255.998","vol_ccy_quote":"271228880.64613","confirm":1},{"ts":1791473580000,"open":"2466.12","high":"2467.86","low":"2430.06","close":"2437.99","volume":"1478898.98","vol_ccy":"147889.898","vol_ccy_quote":"361708770.9362","confirm":1},{"ts":1791473760000,"open":"2437.99","high":"2448.66","low":"2434.4","close":"2446.41","volume":"776221.77","vol_ccy":"77622.177","vol_ccy_quote":"189566125.37258","confirm":1},{"ts":1791473940000,"open":"2446.41","high":"2454.65","low":"2445.26","close":"2447.83","volume":"387510.78","vol_ccy":"38751.078","vol_ccy_quote":"94947523.38575","confirm":1},{"ts":1791474120000,"open":"2447.82","high":"2452.19","low":"2446","close":"2452.19","volume":"260893.82","vol_ccy":"26089.382","vol_ccy_quote":"63894315.20428","confirm":1},{"ts":1791474300000,"open":"2452.19","high":"2458.45","low":"2449.53","close":"2452.78","volume":"248085.72","vol_ccy":"24808.572","vol_ccy_quote":"60878150.1628","confirm":1},{"ts":1791474480000,"open":"2452.78","high":"2455.93","low":"2446.94","close":"2455.87","volume":"229582","vol_ccy":"22958.2","vol_ccy_quote":"56276278.84582","confirm":1},{"ts":1791474660000,"open":"2455.87","high":"2455.98","low":"2443.45","close":"2443.66","volume":"242637.51","vol_ccy":"24263.751","vol_ccy_quote":"59469888.75011","confirm":1},{"ts":1791474840000,"open":"2443.67","high":"2444.23","low":"2430.01","close":"2430.42","volume":"516211.55","vol_ccy":"51621.155","vol_ccy_quote":"125846176.95346","confirm":1},{"ts":1791475020000,"open":"2430.41","high":"2437.39","low":"2428","close":"2434.34","volume":"404615.91","vol_ccy":"40461.591","vol_ccy_quote":"98425975.4958","confirm":1},{"ts":1791475200000,"open":"2434.34","high":"2440.78","low":"2420.98","close":"2432.83","volume":"993761.3","vol_ccy":"99376.13","vol_ccy_quote":"241518685.97061","confirm":1},{"ts":1791475380000,"open":"2432.83","high":"2436.75","low":"2424.19","close":"2426.55","volume":"280668.09","vol_ccy":"28066.809","vol_ccy_quote":"68208748.05613","confirm":1},{"ts":1791475560000,"open":"2426.55","high":"2430.38","low":"2413.41","close":"2429.56","volume":"822566.17","vol_ccy":"82256.617","vol_ccy_quote":"199249929.31294","confirm":1},{"ts":1791475740000,"open":"2429.55","high":"2436","low":"2426.65","close":"2430.2","volume":"224707.8","vol_ccy":"22470.78","vol_ccy_quote":"54659256.22998","confirm":1},{"ts":1791475920000,"open":"2430.2","high":"2430.55","low":"2423.14","close":"2423.61","volume":"173052.11","vol_ccy":"17305.211","vol_ccy_quote":"41994667.09073","confirm":1},{"ts":1791476100000,"open":"2423.61","high":"2436.99","low":"2418.1","close":"2433.22","volume":"369944.79","vol_ccy":"36994.479","vol_ccy_quote":"89803081.13831","confirm":1},{"ts":1791476280000,"open":"2433.22","high":"2440.1","low":"2431.3","close":"2437.87","volume":"316827.07","vol_ccy":"31682.707","vol_ccy_quote":"77188405.67717","confirm":1},{"ts":1791476460000,"open":"2437.87","high":"2437.88","low":"2426.92","close":"2429.49","volume":"157372.69","vol_ccy":"15737.269","vol_ccy_quote":"38286139.65181","confirm":1},{"ts":1791476640000,"open":"2429.5","high":"2433.99","low":"2428.04","close":"2432.91","volume":"195923.09","vol_ccy":"19592.309","vol_ccy_quote":"47629587.16313","confirm":1},{"ts":1791476820000,"open":"2432.9","high":"2434.3","low":"2428.15","close":"2428.6","volume":"81203.24","vol_ccy":"8120.324","vol_ccy_quote":"19737669.11027","confirm":1},{"ts":1791477000000,"open":"2428.6","high":"2430.36","low":"2421.26","close":"2427.88","volume":"173716.33","vol_ccy":"17371.633","vol_ccy_quote":"42141428.07972","confirm":1},{"ts":1791477180000,"open":"2427.87","high":"2429","low":"2421.29","close":"2426.62","volume":"128800.26","vol_ccy":"12880.026","vol_ccy_quote":"31249234.69108","confirm":1},{"ts":1791477360000,"open":"2426.62","high":"2433.75","low":"2425.66","close":"2433.44","volume":"126881.72","vol_ccy":"12688.172","vol_ccy_quote":"30839565.10024","confirm":1},{"ts":1791477540000,"open":"2433.44","high":"2436.73","low":"2432.4","close":"2433.12","volume":"126193.03","vol_ccy":"12619.303","vol_ccy_quote":"30722164.81995","confirm":1},{"ts":1791477720000,"open":"2433.11","high":"2434","low":"2426.93","close":"2429.56","volume":"86526.81","vol_ccy":"8652.681","vol_ccy_quote":"21023453.6515","confirm":1},{"ts":1791477900000,"open":"2429.56","high":"2431.75","low":"2426.32","close":"2426.49","volume":"76805.9","vol_ccy":"7680.59","vol_ccy_quote":"18657194.18987","confirm":1},{"ts":1791478080000,"open":"2426.48","high":"2427.47","low":"2418.56","close":"2419.92","volume":"242726.4","vol_ccy":"24272.64","vol_ccy_quote":"58782772.36099","confirm":1},{"ts":1791478260000,"open":"2419.91","high":"2423.8","low":"2417.03","close":"2421.58","volume":"142023.17","vol_ccy":"14202.317","vol_ccy_quote":"34376669.64702","confirm":1},{"ts":1791478440000,"open":"2421.58","high":"2423.25","low":"2408.01","close":"2410.62","volume":"413078.59","vol_ccy":"41307.859","vol_ccy_quote":"99674347.24454","confirm":1},{"ts":1791478620000,"open":"2410.62","high":"2420.12","low":"2410.44","close":"2415.42","volume":"193484.62","vol_ccy":"19348.462","vol_ccy_quote":"46721738.83668","confirm":1},{"ts":1791478800000,"open":"2415.43","high":"2418.88","low":"2408","close":"2418.88","volume":"361435.89","vol_ccy":"36143.589","vol_ccy_quote":"87211331.13909","confirm":1},{"ts":1791478980000,"open":"2418.88","high":"2420.71","low":"2410.87","close":"2412.71","volume":"107337.22","vol_ccy":"10733.722","vol_ccy_quote":"25934600.8799","confirm":1},{"ts":1791479160000,"open":"2412.71","high":"2419.81","low":"2409.61","close":"2417.03","volume":"136405.24","vol_ccy":"13640.524","vol_ccy_quote":"32931266.11295","confirm":1},{"ts":1791479340000,"open":"2417.03","high":"2421.63","low":"2416.86","close":"2420.08","volume":"104952.02","vol_ccy":"10495.202","vol_ccy_quote":"25388031.13431","confirm":1},{"ts":1791479520000,"open":"2420.08","high":"2426.38","low":"2419.97","close":"2424.45","volume":"122610.75","vol_ccy":"12261.075","vol_ccy_quote":"29719839.481","confirm":1},{"ts":1791479700000,"open":"2424.45","high":"2425.2","low":"2418.41","close":"2421.29","volume":"79830.97","vol_ccy":"7983.097","vol_ccy_quote":"19330780.32525","confirm":1},{"ts":1791479880000,"open":"2421.3","high":"2424.53","low":"2417.88","close":"2419.99","volume":"50345.49","vol_ccy":"5034.549","vol_ccy_quote":"12189161.44006","confirm":1},{"ts":1791480060000,"open":"2419.98","high":"2420.7","low":"2412.75","close":"2414.43","volume":"117803.85","vol_ccy":"11780.385","vol_ccy_quote":"28454575.77894","confirm":1},{"ts":1791480240000,"open":"2414.42","high":"2414.45","low":"2405.03","close":"2410.01","volume":"392137.85","vol_ccy":"39213.785","vol_ccy_quote":"94503431.62692","confirm":1},{"ts":1791480420000,"open":"2410.01","high":"2420","low":"2409.26","close":"2418.95","volume":"153845.83","vol_ccy":"15384.583","vol_ccy_quote":"37150707.47768","confirm":1},{"ts":1791480600000,"open":"2418.95","high":"2421.9","low":"2416.43","close":"2420.39","volume":"85481.46","vol_ccy":"8548.146","vol_ccy_quote":"20677701.02604","confirm":1},{"ts":1791480780000,"open":"2420.39","high":"2424","low":"2419.83","close":"2422.2","volume":"73271.71","vol_ccy":"7327.171","vol_ccy_quote":"17746925.43131","confirm":1},{"ts":1791480960000,"open":"2422.21","high":"2423.97","low":"2417.33","close":"2420.12","volume":"52255.63","vol_ccy":"5225.563","vol_ccy_quote":"12647656.65607","confirm":1},{"ts":1791481140000,"open":"2420.13","high":"2424.55","low":"2419.45","close":"2420.2","volume":"54657.06","vol_ccy":"5465.706","vol_ccy_quote":"13241945.24615","confirm":1},{"ts":1791481320000,"open":"2420.2","high":"2422.46","low":"2418.35","close":"2421.39","volume":"37521.47","vol_ccy":"3752.147","vol_ccy_quote":"9082260.67328","confirm":1},{"ts":1791481500000,"open":"2421.39","high":"2423","low":"2418.25","close":"2418.82","volume":"41286.99","vol_ccy":"4128.699","vol_ccy_quote":"9993892.65087","confirm":1},{"ts":1791481680000,"open":"2418.82","high":"2419.23","low":"2409","close":"2410.33","volume":"154034.55","vol_ccy":"15403.455","vol_ccy_quote":"37166223.94413","confirm":1},{"ts":1791481860000,"open":"2410.32","high":"2414.65","low":"2407.39","close":"2414.43","volume":"135143.26","vol_ccy":"13514.326","vol_ccy_quote":"32572250.74605","confirm":1},{"ts":1791482040000,"open":"2414.43","high":"2415.67","low":"2413.41","close":"2413.67","volume":"32738.99","vol_ccy":"3273.899","vol_ccy_quote":"7905685.96044","confirm":1},{"ts":1791482220000,"open":"2413.66","high":"2417.08","low":"2410.88","close":"2417.08","volume":"41007.8","vol_ccy":"4100.78","vol_ccy_quote":"9899967.47323","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2418.74","low":"2415.36","close":"2418.12","volume":"70664.11","vol_ccy":"7066.411","vol_ccy_quote":"17081520.52587","confirm":1},{"ts":1791482580000,"open":"2418.11","high":"2418.11","low":"2411.34","close":"2413.95","volume":"39354.5","vol_ccy":"3935.45","vol_ccy_quote":"9500452.95929","confirm":1},{"ts":1791482760000,"open":"2413.95","high":"2414.3","low":"2411.32","close":"2413.55","volume":"27257.65","vol_ccy":"2725.765","vol_ccy_quote":"6576913.53208","confirm":1},{"ts":1791482940000,"open":"2413.56","high":"2415.35","low":"2412","close":"2413.02","volume":"23921.72","vol_ccy":"2392.172","vol_ccy_quote":"5773929.89336","confirm":1},{"ts":1791483120000,"open":"2413.02","high":"2417.67","low":"2411.64","close":"2416.24","volume":"46786.4","vol_ccy":"4678.64","vol_ccy_quote":"11296358.20085","confirm":1},{"ts":1791483300000,"open":"2416.24","high":"2424.84","low":"2415.91","close":"2423.37","volume":"106530.74","vol_ccy":"10653.074","vol_ccy_quote":"25802687.58251","confirm":1},{"ts":1791483480000,"open":"2423.36","high":"2432.52","low":"2421.13","close":"2432.51","volume":"181573.71","vol_ccy":"18157.371","vol_ccy_quote":"44090440.81788","confirm":1},{"ts":1791483660000,"open":"2432.52","high":"2438.66","low":"2432.51","close":"2436.24","volume":"379503.62","vol_ccy":"37950.362","vol_ccy_quote":"92455131.61241","confirm":1},{"ts":1791483840000,"open":"2436.24","high":"2439.65","low":"2434.37","close":"2436.48","volume":"167141.73","vol_ccy":"16714.173","vol_ccy_quote":"40730606.36409","confirm":1},{"ts":1791484020000,"open":"2436.47","high":"2438.74","low":"2436.3","close":"2438.28","volume":"104440.27","vol_ccy":"10444.027","vol_ccy_quote":"25461942.77501","confirm":1},{"ts":1791484200000,"open":"2438.28","high":"2441.88","low":"2433.58","close":"2441.78","volume":"144763.06","vol_ccy":"14476.306","vol_ccy_quote":"35295142.43075","confirm":1},{"ts":1791484380000,"open":"2441.78","high":"2444.44","low":"2437.5","close":"2438.51","volume":"141626.08","vol_ccy":"14162.608","vol_ccy_quote":"34584410.80228","confirm":1},{"ts":1791484560000,"open":"2438.5","high":"2443.82","low":"2437.6","close":"2443.55","volume":"73415.73","vol_ccy":"7341.573","vol_ccy_quote":"17918204.37263","confirm":1},{"ts":1791484740000,"open":"2443.55","high":"2447.67","low":"2443.54","close":"2446.93","volume":"134933.31","vol_ccy":"13493.331","vol_ccy_quote":"33001435.89736","confirm":1},{"ts":1791484920000,"open":"2446.94","high":"2447.66","low":"2445.13","close":"2446.83","volume":"60887.92","vol_ccy":"6088.792","vol_ccy_quote":"14894477.68527","confirm":1},{"ts":1791485100000,"open":"2446.84","high":"2447.64","low":"2443.51","close":"2444.17","volume":"46205.99","vol_ccy":"4620.599","vol_ccy_quote":"11298692.22287","confirm":1},{"ts":1791485280000,"open":"2444.17","high":"2446.2","low":"2442.02","close":"2444.25","volume":"36408.54","vol_ccy":"3640.854","vol_ccy_quote":"8898279.79185","confirm":1},{"ts":1791485460000,"open":"2444.25","high":"2447.13","low":"2442.63","close":"2446.84","volume":"78271.18","vol_ccy":"7827.118","vol_ccy_quote":"19131093.57598","confirm":1},{"ts":1791485640000,"open":"2446.85","high":"2447.45","low":"2445.65","close":"2446.15","volume":"17712.15","vol_ccy":"1771.215","vol_ccy_quote":"4333066.82796","confirm":1},{"ts":1791485820000,"open":"2446.15","high":"2447.38","low":"2445.35","close":"2445.51","volume":"29526.04","vol_ccy":"2952.604","vol_ccy_quote":"7223236.87553","confirm":1},{"ts":1791486000000,"open":"2445.51","high":"2450.66","low":"2445.51","close":"2450.63","volume":"103090.24","vol_ccy":"10309.024","vol_ccy_quote":"25246979.47164","confirm":1},{"ts":1791486180000,"open":"2450.63","high":"2453.32","low":"2448.04","close":"2448.05","volume":"108409.7","vol_ccy":"10840.97","vol_ccy_quote":"26576320.97926","confirm":1},{"ts":1791486360000,"open":"2448.04","high":"2449.04","low":"2442.45","close":"2442.67","volume":"77313.48","vol_ccy":"7731.348","vol_ccy_quote":"18907247.28655","confirm":1},{"ts":1791486540000,"open":"2442.67","high":"2449.23","low":"2441.76","close":"2448.4","volume":"103808.68","vol_ccy":"10380.868","vol_ccy_quote":"25385117.25421","confirm":1},{"ts":1791486720000,"open":"2448.4","high":"2450.24","low":"2446.55","close":"2449.74","volume":"31539.22","vol_ccy":"3153.922","vol_ccy_quote":"7723108.91641","confirm":1},{"ts":1791486900000,"open":"2449.75","high":"2452.56","low":"2447.5","close":"2452.55","volume":"35187.77","vol_ccy":"3518.777","vol_ccy_quote":"8623532.56678","confirm":1},{"ts":1791487080000,"open":"2452.55","high":"2454.99","low":"2451.07","close":"2453.92","volume":"76552.75","vol_ccy":"7655.275","vol_ccy_quote":"18782462.43735","confirm":1},{"ts":1791487260000,"open":"2453.92","high":"2457","low":"2451.35","close":"2454.96","volume":"62576.59","vol_ccy":"6257.659","vol_ccy_quote":"15360963.61079","confirm":1},{"ts":1791487440000,"open":"2454.97","high":"2457.95","low":"2454.97","close":"2456.86","volume":"50122.08","vol_ccy":"5012.208","vol_ccy_quote":"12313266.55232","confirm":1},{"ts":1791487620000,"open":"2456.86","high":"2457.54","low":"2453.84","close":"2454.67","volume":"32125.42","vol_ccy":"3212.542","vol_ccy_quote":"7888602.77921","confirm":1},{"ts":1791487800000,"open":"2454.67","high":"2459.67","low":"2454.2","close":"2456.8","volume":"75932.6","vol_ccy":"7593.26","vol_ccy_quote":"18663606.88332","confirm":1},{"ts":1791487980000,"open":"2456.8","high":"2459.56","low":"2455.49","close":"2458.32","volume":"47906.56","vol_ccy":"4790.656","vol_ccy_quote":"11774366.94964","confirm":1},{"ts":1791488160000,"open":"2458.33","high":"2461.57","low":"2458","close":"2461.32","volume":"50743.57","vol_ccy":"5074.357","vol_ccy_quote":"12482846.34977","confirm":1},{"ts":1791488340000,"open":"2461.32","high":"2462.73","low":"2459.97","close":"2461.58","volume":"70521.71","vol_ccy":"7052.171","vol_ccy_quote":"17359777.46435","confirm":1},{"ts":1791488520000,"open":"2461.58","high":"2462.44","low":"2459.74","close":"2459.79","volume":"34762.4","vol_ccy":"3476.24","vol_ccy_quote":"8556275.16157","confirm":1},{"ts":1791488700000,"open":"2459.78","high":"2461.52","low":"2458.36","close":"2460.83","volume":"39374.25","vol_ccy":"3937.425","vol_ccy_quote":"9685830.84902","confirm":1},{"ts":1791488880000,"open":"2460.84","high":"2462.89","low":"2459.81","close":"2460.95","volume":"22926.09","vol_ccy":"2292.609","vol_ccy_quote":"5642298.67719","confirm":1},{"ts":1791489060000,"open":"2460.94","high":"2463.48","low":"2459.99","close":"2463.12","volume":"32691.66","vol_ccy":"3269.166","vol_ccy_quote":"8047943.68088","confirm":1},{"ts":1791489240000,"open":"2463.12","high":"2463.75","low":"2461.55","close":"2463.75","volume":"12916.78","vol_ccy":"1291.678","vol_ccy_quote":"3180703.85064","confirm":1},{"ts":1791489420000,"open":"2463.75","high":"2464.6","low":"2462.51","close":"2463.2","volume":"40183.94","vol_ccy":"4018.394","vol_ccy_quote":"9899886.51924","confirm":1},{"ts":1791489600000,"open":"2463.21","high":"2467.5","low":"2462.97","close":"2465.01","volume":"120415.98","vol_ccy":"12041.598","vol_ccy_quote":"29690476.85337","confirm":1},{"ts":1791489780000,"open":"2465","high":"2465.06","low":"2463.28","close":"2464.21","volume":"32978.11","vol_ccy":"3297.811","vol_ccy_quote":"8126953.10116","confirm":1},{"ts":1791489960000,"open":"2464.21","high":"2467","low":"2464.21","close":"2466.99","volume":"20962.45","vol_ccy":"2096.245","vol_ccy_quote":"5169982.75609","confirm":1},{"ts":1791490140000,"open":"2466.99","high":"2468.56","low":"2466.98","close":"2468.47","volume":"37056.24","vol_ccy":"3705.624","vol_ccy_quote":"9145349.30555","confirm":1},{"ts":1791490320000,"open":"2468.47","high":"2471.43","low":"2468.46","close":"2470.37","volume":"97264.91","vol_ccy":"9726.491","vol_ccy_quote":"24024547.73288","confirm":1},{"ts":1791490500000,"open":"2470.36","high":"2472.69","low":"2469.76","close":"2471.9","volume":"49061.47","vol_ccy":"4906.147","vol_ccy_quote":"12123813.2683","confirm":1},{"ts":1791490680000,"open":"2471.9","high":"2471.91","low":"2465.69","close":"2465.7","volume":"46725.37","vol_ccy":"4672.537","vol_ccy_quote":"11534099.28979","confirm":1},{"ts":1791490860000,"open":"2465.7","high":"2467.68","low":"2464.66","close":"2467.67","volume":"50910.42","vol_ccy":"5091.042","vol_ccy_quote":"12553654.31268","confirm":1},{"ts":1791491040000,"open":"2467.68","high":"2469.65","low":"2465.33","close":"2468.96","volume":"23551.78","vol_ccy":"2355.178","vol_ccy_quote":"5811073.70135","confirm":1},{"ts":1791491220000,"open":"2468.96","high":"2469.58","low":"2468.03","close":"2468.41","volume":"10988.46","vol_ccy":"1098.846","vol_ccy_quote":"2712808.65444","confirm":1},{"ts":1791491400000,"open":"2468.4","high":"2469.27","low":"2466.55","close":"2466.98","volume":"19698.95","vol_ccy":"1969.895","vol_ccy_quote":"4860833.02264","confirm":1},{"ts":1791491580000,"open":"2466.98","high":"2468.57","low":"2465.64","close":"2467.44","volume":"35106.38","vol_ccy":"3510.638","vol_ccy_quote":"8660940.04274","confirm":1},{"ts":1791491760000,"open":"2467.43","high":"2468.8","low":"2466.74","close":"2468.46","volume":"11025.43","vol_ccy":"1102.543","vol_ccy_quote":"2721230.71944","confirm":1},{"ts":1791491940000,"open":"2468.45","high":"2470.71","low":"2468.45","close":"2470.71","volume":"21746.26","vol_ccy":"2174.626","vol_ccy_quote":"5370714.54796","confirm":1},{"ts":1791492120000,"open":"2470.71","high":"2473.95","low":"2470.6","close":"2470.71","volume":"44577.11","vol_ccy":"4457.711","vol_ccy_quote":"11019727.21829","confirm":1},{"ts":1791492300000,"open":"2470.7","high":"2471.39","low":"2469.55","close":"2469.55","volume":"15303.54","vol_ccy":"1530.354","vol_ccy_quote":"3780819.86906","confirm":1},{"ts":1791492480000,"open":"2469.56","high":"2470.56","low":"2467.74","close":"2470","volume":"26837.68","vol_ccy":"2683.768","vol_ccy_quote":"6626619.9214","confirm":1},{"ts":1791492660000,"open":"2470","high":"2471.23","low":"2469.66","close":"2471.23","volume":"20375.58","vol_ccy":"2037.558","vol_ccy_quote":"5034401.73392","confirm":1},{"ts":1791492840000,"open":"2471.23","high":"2473.86","low":"2471.05","close":"2473.69","volume":"22630.74","vol_ccy":"2263.074","vol_ccy_quote":"5594927.68147","confirm":1},{"ts":1791493020000,"open":"2473.68","high":"2476.66","low":"2473.07","close":"2473.5","volume":"89812.79","vol_ccy":"8981.279","vol_ccy_quote":"22229593.69545","confirm":1},{"ts":1791493200000,"open":"2473.5","high":"2475.26","low":"2471.69","close":"2471.85","volume":"48847.75","vol_ccy":"4884.775","vol_ccy_quote":"12080981.90874","confirm":1},{"ts":1791493380000,"open":"2471.85","high":"2471.86","low":"2467.02","close":"2468.54","volume":"44867.44","vol_ccy":"4486.744","vol_ccy_quote":"11080339.51654","confirm":1},{"ts":1791493560000,"open":"2468.53","high":"2471.85","low":"2467.67","close":"2471.48","volume":"39231.03","vol_ccy":"3923.103","vol_ccy_quote":"9691499.97753","confirm":1},{"ts":1791493740000,"open":"2471.48","high":"2473.39","low":"2470.8","close":"2472.57","volume":"25220.03","vol_ccy":"2522.003","vol_ccy_quote":"6234987.41782","confirm":1},{"ts":1791493920000,"open":"2472.57","high":"2473","low":"2470.82","close":"2472.42","volume":"12717.08","vol_ccy":"1271.708","vol_ccy_quote":"3143356.36253","confirm":1},{"ts":1791494100000,"open":"2472.41","high":"2473.29","low":"2471.47","close":"2472.4","volume":"14206.31","vol_ccy":"1420.631","vol_ccy_quote":"3512362.33774","confirm":1},{"ts":1791494280000,"open":"2472.4","high":"2475.18","low":"2472.4","close":"2475.18","volume":"20504.91","vol_ccy":"2050.491","vol_ccy_quote":"5072791.80705","confirm":1},{"ts":1791494460000,"open":"2475.18","high":"2476.44","low":"2472.77","close":"2474.51","volume":"50977.3","vol_ccy":"5097.73","vol_ccy_quote":"12617996.54643","confirm":1},{"ts":1791494640000,"open":"2474.51","high":"2476.66","low":"2472.1","close":"2472.1","volume":"54297.91","vol_ccy":"5429.791","vol_ccy_quote":"13436987.50011","confirm":1},{"ts":1791494820000,"open":"2472.1","high":"2475.36","low":"2472.1","close":"2474.09","volume":"24078.34","vol_ccy":"2407.834","vol_ccy_quote":"5957410.74626","confirm":1},{"ts":1791495000000,"open":"2474.09","high":"2474.55","low":"2472.74","close":"2472.87","volume":"20829.27","vol_ccy":"2082.927","vol_ccy_quote":"5152124.91018","confirm":1},{"ts":1791495180000,"open":"2472.88","high":"2475.86","low":"2472.37","close":"2475.35","volume":"109950.57","vol_ccy":"10995.057","vol_ccy_quote":"27197599.63724","confirm":1},{"ts":1791495360000,"open":"2475.35","high":"2477.67","low":"2475.13","close":"2476.29","volume":"30416.15","vol_ccy":"3041.615","vol_ccy_quote":"7532614.64746","confirm":1},{"ts":1791495540000,"open":"2476.29","high":"2476.92","low":"2475.29","close":"2475.46","volume":"17783.51","vol_ccy":"1778.351","vol_ccy_quote":"4403228.06763","confirm":1},{"ts":1791495720000,"open":"2475.46","high":"2476.11","low":"2473.4","close":"2474.11","volume":"22227.41","vol_ccy":"2222.741","vol_ccy_quote":"5501373.87141","confirm":1},{"ts":1791495900000,"open":"2474.12","high":"2474.37","low":"2470.79","close":"2471.87","volume":"21191.71","vol_ccy":"2119.171","vol_ccy_quote":"5238899.9728","confirm":1},{"ts":1791496080000,"open":"2471.88","high":"2472.57","low":"2471.08","close":"2471.6","volume":"11483.12","vol_ccy":"1148.312","vol_ccy_quote":"2838478.57807","confirm":1},{"ts":1791496260000,"open":"2471.6","high":"2478.39","low":"2471.53","close":"2477.91","volume":"48767.03","vol_ccy":"4876.703","vol_ccy_quote":"12074628.3498","confirm":1},{"ts":1791496440000,"open":"2477.91","high":"2483.06","low":"2477.63","close":"2479.36","volume":"119507.82","vol_ccy":"11950.782","vol_ccy_quote":"29642511.73919","confirm":1},{"ts":1791496620000,"open":"2479.36","high":"2479.6","low":"2476.85","close":"2478.47","volume":"46623.49","vol_ccy":"4662.349","vol_ccy_quote":"11553461.60638","confirm":1},{"ts":1791496800000,"open":"2478.47","high":"2481.19","low":"2477.5","close":"2479.63","volume":"27553.11","vol_ccy":"2755.311","vol_ccy_quote":"6831013.06018","confirm":1},{"ts":1791496980000,"open":"2479.64","high":"2480","low":"2477.22","close":"2479.67","volume":"23079.5","vol_ccy":"2307.95","vol_ccy_quote":"5720313.256","confirm":1},{"ts":1791497160000,"open":"2479.67","high":"2479.93","low":"2478.03","close":"2478.9","volume":"13973.75","vol_ccy":"1397.375","vol_ccy_quote":"3463939.60601","confirm":1},{"ts":1791497340000,"open":"2478.9","high":"2480","low":"2477.52","close":"2478.86","volume":"24860.37","vol_ccy":"2486.037","vol_ccy_quote":"6161896.8542","confirm":1},{"ts":1791497520000,"open":"2478.86","high":"2479.95","low":"2477.84","close":"2477.95","volume":"15111.15","vol_ccy":"1511.115","vol_ccy_quote":"3746089.63817","confirm":1},{"ts":1791497700000,"open":"2477.95","high":"2478.64","low":"2477.17","close":"2477.23","volume":"19379.19","vol_ccy":"1937.919","vol_ccy_quote":"4801804.00409","confirm":1},{"ts":1791497880000,"open":"2477.23","high":"2478.48","low":"2475.73","close":"2476.23","volume":"19988.61","vol_ccy":"1998.861","vol_ccy_quote":"4950894.81581","confirm":1},{"ts":1791498060000,"open":"2476.22","high":"2476.23","low":"2472.63","close":"2473.03","volume":"36903.32","vol_ccy":"3690.332","vol_ccy_quote":"9130994.32194","confirm":1},{"ts":1791498240000,"open":"2473.04","high":"2473.8","low":"2472.5","close":"2473.79","volume":"16764.01","vol_ccy":"1676.401","vol_ccy_quote":"4145883.49917","confirm":1},{"ts":1791498420000,"open":"2473.79","high":"2474","low":"2473","close":"2473","volume":"14345.93","vol_ccy":"1434.593","vol_ccy_quote":"3548749.6735","confirm":1},{"ts":1791498600000,"open":"2473","high":"2473.01","low":"2471","close":"2471.63","volume":"29826.35","vol_ccy":"2982.635","vol_ccy_quote":"7373475.27828","confirm":1},{"ts":1791498780000,"open":"2471.62","high":"2475.21","low":"2471.62","close":"2474.24","volume":"24787.62","vol_ccy":"2478.762","vol_ccy_quote":"6130743.51034","confirm":1},{"ts":1791498960000,"open":"2474.24","high":"2474.58","low":"2472.61","close":"2474.57","volume":"11702.9","vol_ccy":"1170.29","vol_ccy_quote":"2895312.53745","confirm":1},{"ts":1791499140000,"open":"2474.57","high":"2476.23","low":"2474.56","close":"2476.1","volume":"21946.78","vol_ccy":"2194.678","vol_ccy_quote":"5432748.301","confirm":1},{"ts":1791499320000,"open":"2476.1","high":"2476.1","low":"2474.21","close":"2474.33","volume":"17600.75","vol_ccy":"1760.075","vol_ccy_quote":"4355911.11704","confirm":1},{"ts":1791499500000,"open":"2474.33","high":"2475.92","low":"2473.86","close":"2474.52","volume":"15163.16","vol_ccy":"1516.316","vol_ccy_quote":"3752862.72875","confirm":1},{"ts":1791499680000,"open":"2474.52","high":"2475.11","low":"2473.23","close":"2473.23","volume":"17539.29","vol_ccy":"1753.929","vol_ccy_quote":"4339836.32133","confirm":1},{"ts":1791499860000,"open":"2473.23","high":"2473.97","low":"2472.25","close":"2473.44","volume":"14119.96","vol_ccy":"1411.996","vol_ccy_quote":"3491946.45785","confirm":1},{"ts":1791500040000,"open":"2473.44","high":"2474.18","low":"2470.27","close":"2471.5","volume":"26664.04","vol_ccy":"2666.404","vol_ccy_quote":"6590723.03833","confirm":1},{"ts":1791500220000,"open":"2471.5","high":"2475","low":"2471.49","close":"2475","volume":"15415.73","vol_ccy":"1541.573","vol_ccy_quote":"3813045.50657","confirm":1},{"ts":1791500400000,"open":"2475","high":"2476.8","low":"2474.26","close":"2476.61","volume":"26756.96","vol_ccy":"2675.696","vol_ccy_quote":"6624727.68056","confirm":1},{"ts":1791500580000,"open":"2476.61","high":"2476.84","low":"2475.07","close":"2475.31","volume":"23809.68","vol_ccy":"2380.968","vol_ccy_quote":"5895222.17858","confirm":1},{"ts":1791500760000,"open":"2475.3","high":"2475.31","low":"2472.75","close":"2474.36","volume":"16333.86","vol_ccy":"1633.386","vol_ccy_quote":"4040839.13791","confirm":1},{"ts":1791500940000,"open":"2474.36","high":"2475.31","low":"2474.23","close":"2475.21","volume":"10732.56","vol_ccy":"1073.256","vol_ccy_quote":"2655999.3926","confirm":1},{"ts":1791501120000,"open":"2475.21","high":"2475.23","low":"2474.11","close":"2474.82","volume":"9199.27","vol_ccy":"919.927","vol_ccy_quote":"2276858.7611","confirm":1},{"ts":1791501300000,"open":"2474.83","high":"2475.58","low":"2474.58","close":"2475.49","volume":"9067.51","vol_ccy":"906.751","vol_ccy_quote":"2244480.00028","confirm":1},{"ts":1791501480000,"open":"2475.5","high":"2475.77","low":"2474.05","close":"2475.58","volume":"13615.54","vol_ccy":"1361.554","vol_ccy_quote":"3369731.53157","confirm":1},{"ts":1791501660000,"open":"2475.57","high":"2478.37","low":"2475.57","close":"2477.44","volume":"27596.4","vol_ccy":"2759.64","vol_ccy_quote":"6836779.28474","confirm":1},{"ts":1791501840000,"open":"2477.45","high":"2478","low":"2476.38","close":"2476.97","volume":"16117.63","vol_ccy":"1611.763","vol_ccy_quote":"3992667.49396","confirm":1},{"ts":1791502020000,"open":"2476.96","high":"2477.11","low":"2475.98","close":"2477.11","volume":"15742.68","vol_ccy":"1574.268","vol_ccy_quote":"3898605.30004","confirm":1},{"ts":1791502200000,"open":"2477.11","high":"2478.8","low":"2477","close":"2478.16","volume":"14378.56","vol_ccy":"1437.856","vol_ccy_quote":"3562909.67852","confirm":1},{"ts":1791502380000,"open":"2478.16","high":"2482.96","low":"2477.9","close":"2479.76","volume":"93099.68","vol_ccy":"9309.968","vol_ccy_quote":"23094467.18098","confirm":1},{"ts":1791502560000,"open":"2479.76","high":"2480.08","low":"2473.91","close":"2475.28","volume":"125723.94","vol_ccy":"12572.394","vol_ccy_quote":"31133303.25215","confirm":1},{"ts":1791502740000,"open":"2475.29","high":"2477.23","low":"2475.28","close":"2477.23","volume":"16223.88","vol_ccy":"1622.388","vol_ccy_quote":"4017790.02434","confirm":1},{"ts":1791502920000,"open":"2477.23","high":"2477.49","low":"2474.02","close":"2474.33","volume":"22512.19","vol_ccy":"2251.219","vol_ccy_quote":"5573366.69616","confirm":1},{"ts":1791503100000,"open":"2474.32","high":"2474.33","low":"2471.66","close":"2472.29","volume":"35282.49","vol_ccy":"3528.249","vol_ccy_quote":"8725489.50293","confirm":1},{"ts":1791503280000,"open":"2472.28","high":"2475.21","low":"2470.69","close":"2473.1","volume":"42525.68","vol_ccy":"4252.568","vol_ccy_quote":"10518186.52136","confirm":1},{"ts":1791503460000,"open":"2473.1","high":"2474.99","low":"2471.72","close":"2471.72","volume":"27981.5","vol_ccy":"2798.15","vol_ccy_quote":"6920815.49728","confirm":1},{"ts":1791503640000,"open":"2471.72","high":"2473.1","low":"2471.03","close":"2471.03","volume":"32307.91","vol_ccy":"3230.791","vol_ccy_quote":"7986726.67832","confirm":1},{"ts":1791503820000,"open":"2471.03","high":"2473.68","low":"2471.03","close":"2473.68","volume":"21769.12","vol_ccy":"2176.912","vol_ccy_quote":"5381332.84085","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2476.94","low":"2472.73","close":"2473.39","volume":"37772.39","vol_ccy":"3777.239","vol_ccy_quote":"9349768.43171","confirm":1},{"ts":1791504180000,"open":"2473.39","high":"2478","low":"2473.24","close":"2478","volume":"34774.99","vol_ccy":"3477.499","vol_ccy_quote":"8611451.23765","confirm":1},{"ts":1791504360000,"open":"2478","high":"2478.31","low":"2474.51","close":"2476","volume":"19565.37","vol_ccy":"1956.537","vol_ccy_quote":"4844175.68356","confirm":1},{"ts":1791504540000,"open":"2476","high":"2478.34","low":"2475.43","close":"2478.33","volume":"12101.25","vol_ccy":"1210.125","vol_ccy_quote":"2997687.07534","confirm":1},{"ts":1791504720000,"open":"2478.34","high":"2478.96","low":"2477.55","close":"2478.71","volume":"25913.52","vol_ccy":"2591.352","vol_ccy_quote":"6422241.46615","confirm":1},{"ts":1791504900000,"open":"2478.71","high":"2479.38","low":"2475.95","close":"2476.03","volume":"25981.37","vol_ccy":"2598.137","vol_ccy_quote":"6436964.14675","confirm":1},{"ts":1791505080000,"open":"2476.03","high":"2476.28","low":"2473.22","close":"2473.83","volume":"33010.03","vol_ccy":"3301.003","vol_ccy_quote":"8169925.42483","confirm":1},{"ts":1791505260000,"open":"2473.82","high":"2475.26","low":"2473.11","close":"2473.11","volume":"41552.19","vol_ccy":"4155.219","vol_ccy_quote":"10281751.04809","confirm":1},{"ts":1791505440000,"open":"2473.11","high":"2475.29","low":"2473.11","close":"2474.71","volume":"65416.19","vol_ccy":"6541.619","vol_ccy_quote":"16186116.40004","confirm":1},{"ts":1791505620000,"open":"2474.7","high":"2477.48","low":"2474.66","close":"2477.16","volume":"33000.08","vol_ccy":"3300.008","vol_ccy_quote":"8169885.59757","confirm":1},{"ts":1791505800000,"open":"2477.17","high":"2480.89","low":"2476.8","close":"2479.69","volume":"38615.21","vol_ccy":"3861.521","vol_ccy_quote":"9574339.58643","confirm":1},{"ts":1791505980000,"open":"2479.69","high":"2482.33","low":"2477.94","close":"2479.2","volume":"61014.19","vol_ccy":"6101.419","vol_ccy_quote":"15133784.40697","confirm":1},{"ts":1791506160000,"open":"2479.19","high":"2480.73","low":"2477.59","close":"2477.95","volume":"17264.36","vol_ccy":"1726.436","vol_ccy_quote":"4280405.1387","confirm":1},{"ts":1791506340000,"open":"2477.94","high":"2477.94","low":"2475.63","close":"2477.56","volume":"70103.93","vol_ccy":"7010.393","vol_ccy_quote":"17360763.76728","confirm":1},{"ts":1791506520000,"open":"2477.57","high":"2479.71","low":"2477.56","close":"2479.25","volume":"11542.85","vol_ccy":"1154.285","vol_ccy_quote":"2861234.09749","confirm":1},{"ts":1791506700000,"open":"2479.26","high":"2481.09","low":"2478.53","close":"2480.35","volume":"16463.98","vol_ccy":"1646.398","vol_ccy_quote":"4082940.56348","confirm":1},{"ts":1791506880000,"open":"2480.35","high":"2481","low":"2478.87","close":"2479.7","volume":"34534.07","vol_ccy":"3453.407","vol_ccy_quote":"8564409.89872","confirm":1},{"ts":1791507060000,"open":"2479.7","high":"2480.47","low":"2478.59","close":"2479.9","volume":"16994.54","vol_ccy":"1699.454","vol_ccy_quote":"4213852.73417","confirm":1},{"ts":1791507240000,"open":"2479.9","high":"2480.46","low":"2478.77","close":"2480.14","volume":"12000.66","vol_ccy":"1200.066","vol_ccy_quote":"2975944.59576","confirm":1},{"ts":1791507420000,"open":"2480.13","high":"2480.14","low":"2476","close":"2476.7","volume":"12875.56","vol_ccy":"1287.556","vol_ccy_quote":"3189679.11127","confirm":1},{"ts":1791507600000,"open":"2476.7","high":"2476.71","low":"2474.4","close":"2476.43","volume":"54542.49","vol_ccy":"5454.249","vol_ccy_quote":"13501772.48","confirm":1},{"ts":1791507780000,"open":"2476.43","high":"2477.59","low":"2474","close":"2475","volume":"26616.49","vol_ccy":"2661.649","vol_ccy_quote":"6588331.63727","confirm":1},{"ts":1791507960000,"open":"2475","high":"2475","low":"2471.2","close":"2473.23","volume":"56691.3","vol_ccy":"5669.13","vol_ccy_quote":"14018206.23332","confirm":1},{"ts":1791508140000,"open":"2473.24","high":"2475.41","low":"2473.24","close":"2474.42","volume":"16266.92","vol_ccy":"1626.692","vol_ccy_quote":"4025530.60427","confirm":1},{"ts":1791508320000,"open":"2474.43","high":"2475.29","low":"2473.47","close":"2474.44","volume":"7791.51","vol_ccy":"779.151","vol_ccy_quote":"1927875.82339","confirm":1},{"ts":1791508500000,"open":"2474.44","high":"2474.55","low":"2470.57","close":"2470.88","volume":"25865.53","vol_ccy":"2586.553","vol_ccy_quote":"6393731.91479","confirm":1},{"ts":1791508680000,"open":"2470.88","high":"2471.65","low":"2468.55","close":"2470.54","volume":"68287.38","vol_ccy":"6828.738","vol_ccy_quote":"16867634.06059","confirm":1},{"ts":1791508860000,"open":"2470.54","high":"2472.83","low":"2469.61","close":"2472.8","volume":"24896.69","vol_ccy":"2489.669","vol_ccy_quote":"6152568.92074","confirm":1},{"ts":1791509040000,"open":"2472.8","high":"2480.16","low":"2472.6","close":"2479.3","volume":"61511.84","vol_ccy":"6151.184","vol_ccy_quote":"15231397.96146","confirm":1},{"ts":1791509220000,"open":"2479.3","high":"2480.5","low":"2477.7","close":"2477.7","volume":"27603.41","vol_ccy":"2760.341","vol_ccy_quote":"6843949.08092","confirm":1},{"ts":1791509400000,"open":"2477.7","high":"2478.5","low":"2474.18","close":"2474.9","volume":"14363.86","vol_ccy":"1436.386","vol_ccy_quote":"3557283.94276","confirm":1},{"ts":1791509580000,"open":"2474.89","high":"2478.38","low":"2474.18","close":"2476.03","volume":"20996.04","vol_ccy":"2099.604","vol_ccy_quote":"5198507.49833","confirm":1},{"ts":1791509760000,"open":"2476.03","high":"2477.28","low":"2475.34","close":"2477.18","volume":"11744.9","vol_ccy":"1174.49","vol_ccy_quote":"2908555.45996","confirm":1},{"ts":1791509940000,"open":"2477.18","high":"2482.4","low":"2476.4","close":"2482","volume":"43689.22","vol_ccy":"4368.922","vol_ccy_quote":"10837330.04641","confirm":1},{"ts":1791510120000,"open":"2482","high":"2485.69","low":"2480.65","close":"2483.5","volume":"109965.57","vol_ccy":"10996.557","vol_ccy_quote":"27314912.75404","confirm":1},{"ts":1791510300000,"open":"2483.49","high":"2483.49","low":"2480","close":"2480","volume":"27824.53","vol_ccy":"2782.453","vol_ccy_quote":"6905442.82725","confirm":1},{"ts":1791510480000,"open":"2480","high":"2483.47","low":"2480","close":"2482.04","volume":"32851.67","vol_ccy":"3285.167","vol_ccy_quote":"8153828.36905","confirm":1},{"ts":1791510660000,"open":"2482.05","high":"2482.96","low":"2481.52","close":"2481.52","volume":"17913.05","vol_ccy":"1791.305","vol_ccy_quote":"4446390.18161","confirm":1},{"ts":1791510840000,"open":"2481.53","high":"2481.96","low":"2480.91","close":"2481.96","volume":"15018.29","vol_ccy":"1501.829","vol_ccy_quote":"3726563.51828","confirm":1},{"ts":1791511020000,"open":"2481.96","high":"2481.96","low":"2480.35","close":"2480.88","volume":"18685.07","vol_ccy":"1868.507","vol_ccy_quote":"4635882.10366","confirm":1},{"ts":1791511200000,"open":"2480.88","high":"2483.53","low":"2480.73","close":"2482.55","volume":"23892.41","vol_ccy":"2389.241","vol_ccy_quote":"5929964.16686","confirm":1},{"ts":1791511380000,"open":"2482.56","high":"2483.73","low":"2480.8","close":"2482.39","volume":"27937.44","vol_ccy":"2793.744","vol_ccy_quote":"6934327.1623","confirm":1},{"ts":1791511560000,"open":"2482.39","high":"2486.46","low":"2482.38","close":"2485.64","volume":"58157.34","vol_ccy":"5815.734","vol_ccy_quote":"14449291.82662","confirm":1},{"ts":1791511740000,"open":"2485.63","high":"2485.64","low":"2480.59","close":"2481.84","volume":"40389.68","vol_ccy":"4038.968","vol_ccy_quote":"10028429.55829","confirm":1},{"ts":1791511920000,"open":"2481.83","high":"2482.49","low":"2480.27","close":"2480.97","volume":"35647","vol_ccy":"3564.7","vol_ccy_quote":"8844887.45752","confirm":1},{"ts":1791512100000,"open":"2480.98","high":"2481.87","low":"2478.21","close":"2481.87","volume":"58968.38","vol_ccy":"5896.838","vol_ccy_quote":"14623406.45363","confirm":1},{"ts":1791512280000,"open":"2481.86","high":"2482.39","low":"2479.36","close":"2479.79","volume":"25472.38","vol_ccy":"2547.238","vol_ccy_quote":"6319791.97648","confirm":1},{"ts":1791512460000,"open":"2479.79","high":"2480.38","low":"2478.47","close":"2478.63","volume":"19580.76","vol_ccy":"1958.076","vol_ccy_quote":"4854237.30696","confirm":1},{"ts":1791512640000,"open":"2478.63","high":"2480.27","low":"2477.3","close":"2477.97","volume":"20730.98","vol_ccy":"2073.098","vol_ccy_quote":"5137874.35999","confirm":1},{"ts":1791512820000,"open":"2477.98","high":"2478.51","low":"2477.1","close":"2477.1","volume":"24396.84","vol_ccy":"2439.684","vol_ccy_quote":"6045157.40674","confirm":1},{"ts":1791513000000,"open":"2477.1","high":"2478.22","low":"2476.45","close":"2477.13","volume":"24229.56","vol_ccy":"2422.956","vol_ccy_quote":"6001570.33222","confirm":1},{"ts":1791513180000,"open":"2477.14","high":"2480.74","low":"2477","close":"2480.73","volume":"15997.22","vol_ccy":"1599.722","vol_ccy_quote":"3964669.22323","confirm":1},{"ts":1791513360000,"open":"2480.74","high":"2480.74","low":"2478.52","close":"2478.53","volume":"13662.04","vol_ccy":"1366.204","vol_ccy_quote":"3387929.15639","confirm":1},{"ts":1791513540000,"open":"2478.53","high":"2482.34","low":"2478.52","close":"2482.26","volume":"19826.84","vol_ccy":"1982.684","vol_ccy_quote":"4919860.05334","confirm":1},{"ts":1791513720000,"open":"2482.26","high":"2485.08","low":"2482.25","close":"2484.58","volume":"52939.23","vol_ccy":"5293.923","vol_ccy_quote":"13148984.25254","confirm":1},{"ts":1791513900000,"open":"2484.58","high":"2488","low":"2483.08","close":"2486.36","volume":"69195.9","vol_ccy":"6919.59","vol_ccy_quote":"17204578.71846","confirm":1},{"ts":1791514080000,"open":"2486.36","high":"2488","low":"2486.22","close":"2487.99","volume":"67458.24","vol_ccy":"6745.824","vol_ccy_quote":"16781353.65829","confirm":1},{"ts":1791514260000,"open":"2487.99","high":"2498.97","low":"2487.99","close":"2498.28","volume":"358105.3","vol_ccy":"35810.53","vol_ccy_quote":"89297162.64947","confirm":1},{"ts":1791514440000,"open":"2498.28","high":"2498.84","low":"2490.55","close":"2491.01","volume":"135158.71","vol_ccy":"13515.871","vol_ccy_quote":"33705134.87401","confirm":1},{"ts":1791514620000,"open":"2491.01","high":"2491.44","low":"2488.16","close":"2488.17","volume":"46473.7","vol_ccy":"4647.37","vol_ccy_quote":"11569857.09066","confirm":1},{"ts":1791514800000,"open":"2488.16","high":"2491.19","low":"2486.42","close":"2486.57","volume":"105705.03","vol_ccy":"10570.503","vol_ccy_quote":"26300855.79691","confirm":1},{"ts":1791514980000,"open":"2486.57","high":"2486.69","low":"2483.75","close":"2486.28","volume":"84136.98","vol_ccy":"8413.698","vol_ccy_quote":"20911155.01292","confirm":1},{"ts":1791515160000,"open":"2486.28","high":"2488.19","low":"2486.27","close":"2486.98","volume":"29169.55","vol_ccy":"2916.955","vol_ccy_quote":"7255297.58687","confirm":1},{"ts":1791515340000,"open":"2486.97","high":"2487","low":"2484.8","close":"2486.52","volume":"28494.57","vol_ccy":"2849.457","vol_ccy_quote":"7083192.17497","confirm":1},{"ts":1791515520000,"open":"2486.52","high":"2486.52","low":"2483.75","close":"2483.78","volume":"40622.7","vol_ccy":"4062.27","vol_ccy_quote":"10095450.32413","confirm":1},{"ts":1791515700000,"open":"2483.77","high":"2485.72","low":"2483.24","close":"2485.43","volume":"32459.41","vol_ccy":"3245.941","vol_ccy_quote":"8064599.06439","confirm":1},{"ts":1791515880000,"open":"2485.43","high":"2488.52","low":"2485.42","close":"2488.52","volume":"28270.55","vol_ccy":"2827.055","vol_ccy_quote":"7031965.22422","confirm":1},{"ts":1791516060000,"open":"2488.51","high":"2489.93","low":"2486.97","close":"2488.49","volume":"30191.8","vol_ccy":"3019.18","vol_ccy_quote":"7513892.99642","confirm":1},{"ts":1791516240000,"open":"2488.48","high":"2489","low":"2487.86","close":"2488.02","volume":"14045.7","vol_ccy":"1404.57","vol_ccy_quote":"3495119.09352","confirm":1},{"ts":1791516420000,"open":"2488.02","high":"2488.2","low":"2487.28","close":"2487.59","volume":"10616.73","vol_ccy":"1061.673","vol_ccy_quote":"2641229.67341","confirm":1},{"ts":1791516600000,"open":"2487.6","high":"2487.6","low":"2484.93","close":"2486.74","volume":"15425.2","vol_ccy":"1542.52","vol_ccy_quote":"3835193.31753","confirm":1},{"ts":1791516780000,"open":"2486.74","high":"2488.67","low":"2486.28","close":"2488.67","volume":"15443.02","vol_ccy":"1544.302","vol_ccy_quote":"3841217.18876","confirm":1},{"ts":1791516960000,"open":"2488.67","high":"2489.89","low":"2488.56","close":"2488.95","volume":"22797.47","vol_ccy":"2279.747","vol_ccy_quote":"5674826.93139","confirm":1},{"ts":1791517140000,"open":"2488.95","high":"2490.44","low":"2488.54","close":"2489.6","volume":"18988.39","vol_ccy":"1898.839","vol_ccy_quote":"4726914.91385","confirm":1},{"ts":1791517320000,"open":"2489.6","high":"2491.45","low":"2489.1","close":"2490.95","volume":"25144.66","vol_ccy":"2514.466","vol_ccy_quote":"6261925.62583","confirm":1},{"ts":1791517500000,"open":"2490.96","high":"2492.18","low":"2490.07","close":"2490.74","volume":"43712.08","vol_ccy":"4371.208","vol_ccy_quote":"10888723.88837","confirm":1},{"ts":1791517680000,"open":"2490.73","high":"2491.41","low":"2489.65","close":"2491.22","volume":"31458.69","vol_ccy":"3145.869","vol_ccy_quote":"7834858.51123","confirm":1},{"ts":1791517860000,"open":"2491.22","high":"2491.22","low":"2488.94","close":"2490","volume":"15313.74","vol_ccy":"1531.374","vol_ccy_quote":"3812554.39385","confirm":1},{"ts":1791518040000,"open":"2490","high":"2491.4","low":"2489.8","close":"2490.79","volume":"33525.3","vol_ccy":"3352.53","vol_ccy_quote":"8349244.69302","confirm":1},{"ts":1791518220000,"open":"2490.8","high":"2492.5","low":"2490.79","close":"2491.93","volume":"24458.55","vol_ccy":"2445.855","vol_ccy_quote":"6094415.21501","confirm":1},{"ts":1791518400000,"open":"2491.93","high":"2493.77","low":"2491.86","close":"2492.83","volume":"43529.8","vol_ccy":"4352.98","vol_ccy_quote":"10851082.62858","confirm":1},{"ts":1791518580000,"open":"2492.83","high":"2492.84","low":"2489.53","close":"2489.53","volume":"30479.17","vol_ccy":"3047.917","vol_ccy_quote":"7592924.52915","confirm":1},{"ts":1791518760000,"open":"2489.53","high":"2494.42","low":"2489.34","close":"2493.55","volume":"67278.7","vol_ccy":"6727.87","vol_ccy_quote":"16765408.35407","confirm":1},{"ts":1791518940000,"open":"2493.55","high":"2494.53","low":"2492.58","close":"2493.24","volume":"27271.67","vol_ccy":"2727.167","vol_ccy_quote":"6801005.71922","confirm":1},{"ts":1791519120000,"open":"2493.24","high":"2494.51","low":"2493.24","close":"2494.29","volume":"27345.49","vol_ccy":"2734.549","vol_ccy_quote":"6820542.60452","confirm":1},{"ts":1791519300000,"open":"2494.3","high":"2494.3","low":"2492.2","close":"2493.58","volume":"22556.45","vol_ccy":"2255.645","vol_ccy_quote":"5624211.45051","confirm":1},{"ts":1791519480000,"open":"2493.59","high":"2494.16","low":"2492.07","close":"2493.94","volume":"28570.32","vol_ccy":"2857.032","vol_ccy_quote":"7122321.79398","confirm":1},{"ts":1791519660000,"open":"2493.93","high":"2494.24","low":"2491.04","close":"2491.68","volume":"22309.55","vol_ccy":"2230.955","vol_ccy_quote":"5561372.18712","confirm":1},{"ts":1791519840000,"open":"2491.68","high":"2492.81","low":"2490.05","close":"2491.09","volume":"19308.86","vol_ccy":"1930.886","vol_ccy_quote":"4810382.82604","confirm":1},{"ts":1791520020000,"open":"2491.09","high":"2492.16","low":"2491.08","close":"2492.15","volume":"7432.33","vol_ccy":"743.233","vol_ccy_quote":"1851855.10648","confirm":1},{"ts":1791520200000,"open":"2492.15","high":"2492.15","low":"2491.16","close":"2491.68","volume":"20334.48","vol_ccy":"2033.448","vol_ccy_quote":"5066454.03372","confirm":1},{"ts":1791520380000,"open":"2491.68","high":"2494","low":"2490.74","close":"2493.23","volume":"13726.43","vol_ccy":"1372.643","vol_ccy_quote":"3421144.55926","confirm":1},{"ts":1791520560000,"open":"2493.23","high":"2493.28","low":"2490.3","close":"2490.83","volume":"20430.17","vol_ccy":"2043.017","vol_ccy_quote":"5090553.55208","confirm":1},{"ts":1791520740000,"open":"2490.83","high":"2490.83","low":"2489.46","close":"2489.82","volume":"20118","vol_ccy":"2011.8","vol_ccy_quote":"5009855.36497","confirm":1},{"ts":1791520920000,"open":"2489.82","high":"2490","low":"2488.81","close":"2488.94","volume":"31247.16","vol_ccy":"3124.716","vol_ccy_quote":"7778778.70761","confirm":1},{"ts":1791521100000,"open":"2488.94","high":"2489.04","low":"2487","close":"2487.77","volume":"43953.32","vol_ccy":"4395.332","vol_ccy_quote":"10935034.40556","confirm":1},{"ts":1791521280000,"open":"2487.77","high":"2488","low":"2486.3","close":"2486.4","volume":"22488.29","vol_ccy":"2248.829","vol_ccy_quote":"5593646.28877","confirm":1},{"ts":1791521460000,"open":"2486.39","high":"2486.39","low":"2482.2","close":"2484.14","volume":"109292.41","vol_ccy":"10929.241","vol_ccy_quote":"27152410.1501","confirm":1},{"ts":1791521640000,"open":"2484.14","high":"2487.47","low":"2484.13","close":"2486.79","volume":"56469.62","vol_ccy":"5646.962","vol_ccy_quote":"14036568.54914","confirm":1},{"ts":1791521820000,"open":"2486.79","high":"2486.79","low":"2485.67","close":"2485.87","volume":"12214.19","vol_ccy":"1221.419","vol_ccy_quote":"3036573.23588","confirm":1},{"ts":1791522000000,"open":"2485.87","high":"2488.53","low":"2484.62","close":"2488.53","volume":"39362.35","vol_ccy":"3936.235","vol_ccy_quote":"9786452.60755","confirm":1},{"ts":1791522180000,"open":"2488.53","high":"2489.25","low":"2488","close":"2488.77","volume":"26682.15","vol_ccy":"2668.215","vol_ccy_quote":"6640307.65579","confirm":1},{"ts":1791522360000,"open":"2488.77","high":"2488.94","low":"2486.96","close":"2487.6","volume":"16489.84","vol_ccy":"1648.984","vol_ccy_quote":"4102184.74948","confirm":1},{"ts":1791522540000,"open":"2487.59","high":"2490.55","low":"2487.54","close":"2490.53","volume":"46894.05","vol_ccy":"4689.405","vol_ccy_quote":"11674511.43044","confirm":1},{"ts":1791522720000,"open":"2490.53","high":"2490.99","low":"2489.64","close":"2490.35","volume":"20871.38","vol_ccy":"2087.138","vol_ccy_quote":"5197710.82758","confirm":1},{"ts":1791522900000,"open":"2490.34","high":"2492.85","low":"2490.05","close":"2492.85","volume":"36829.17","vol_ccy":"3682.917","vol_ccy_quote":"9176634.56643","confirm":1},{"ts":1791523080000,"open":"2492.86","high":"2497.45","low":"2492.51","close":"2492.84","volume":"95617.88","vol_ccy":"9561.788","vol_ccy_quote":"23857958.79975","confirm":1},{"ts":1791523260000,"open":"2492.83","high":"2492.97","low":"2491.55","close":"2492.61","volume":"26221.47","vol_ccy":"2622.147","vol_ccy_quote":"6534921.43824","confirm":1},{"ts":1791523440000,"open":"2492.62","high":"2494.33","low":"2491.65","close":"2494.12","volume":"20659.58","vol_ccy":"2065.958","vol_ccy_quote":"5150885.94886","confirm":1},{"ts":1791523620000,"open":"2494.11","high":"2495.91","low":"2493.43","close":"2495.71","volume":"33968.14","vol_ccy":"3396.814","vol_ccy_quote":"8476086.67249","confirm":1},{"ts":1791523800000,"open":"2495.7","high":"2496","low":"2494.03","close":"2495.16","volume":"28029.74","vol_ccy":"2802.974","vol_ccy_quote":"6993687.65112","confirm":1},{"ts":1791523980000,"open":"2495.16","high":"2497.29","low":"2494.74","close":"2496.99","volume":"35216.6","vol_ccy":"3521.66","vol_ccy_quote":"8791277.78756","confirm":1},{"ts":1791524160000,"open":"2496.98","high":"2498.41","low":"2495.28","close":"2495.57","volume":"69676.57","vol_ccy":"6967.657","vol_ccy_quote":"17397799.30637","confirm":1},{"ts":1791524340000,"open":"2495.57","high":"2495.58","low":"2492.4","close":"2494.08","volume":"84907.65","vol_ccy":"8490.765","vol_ccy_quote":"21173168.02361","confirm":1},{"ts":1791524520000,"open":"2494.07","high":"2495","low":"2493.41","close":"2495","volume":"23716.85","vol_ccy":"2371.685","vol_ccy_quote":"5915525.00406","confirm":1},{"ts":1791524700000,"open":"2494.99","high":"2495.44","low":"2490.01","close":"2492.18","volume":"124998.67","vol_ccy":"12499.867","vol_ccy_quote":"31150080.96867","confirm":1},{"ts":1791524880000,"open":"2492.17","high":"2492.18","low":"2487.85","close":"2489.2","volume":"66957.98","vol_ccy":"6695.798","vol_ccy_quote":"16669721.80148","confirm":1},{"ts":1791525060000,"open":"2489.2","high":"2490.84","low":"2488","close":"2488.89","volume":"67817.36","vol_ccy":"6781.736","vol_ccy_quote":"16881747.37089","confirm":1},{"ts":1791525240000,"open":"2488.9","high":"2490.38","low":"2488.2","close":"2490.17","volume":"21497.18","vol_ccy":"2149.718","vol_ccy_quote":"5351400.11555","confirm":1},{"ts":1791525420000,"open":"2490.17","high":"2491.15","low":"2489.43","close":"2489.43","volume":"18718","vol_ccy":"1871.8","vol_ccy_quote":"4661572.42481","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2492.41","low":"2489.43","close":"2491.82","volume":"20746.4","vol_ccy":"2074.64","vol_ccy_quote":"5168690.83608","confirm":1},{"ts":1791525780000,"open":"2491.81","high":"2493.14","low":"2491.81","close":"2492.01","volume":"20950.1","vol_ccy":"2095.01","vol_ccy_quote":"5222040.75477","confirm":1},{"ts":1791525960000,"open":"2492.01","high":"2493.32","low":"2491.77","close":"2492.62","volume":"16025.48","vol_ccy":"1602.548","vol_ccy_quote":"3994367.36205","confirm":1},{"ts":1791526140000,"open":"2492.62","high":"2493.99","low":"2492.61","close":"2492.96","volume":"16040.43","vol_ccy":"1604.043","vol_ccy_quote":"3999546.1977","confirm":1},{"ts":1791526320000,"open":"2492.96","high":"2495","low":"2492.52","close":"2494.99","volume":"20357.32","vol_ccy":"2035.732","vol_ccy_quote":"5076812.50535","confirm":1},{"ts":1791526500000,"open":"2495","high":"2495.76","low":"2494.71","close":"2495.76","volume":"21375.6","vol_ccy":"2137.56","vol_ccy_quote":"5333720.69811","confirm":1},{"ts":1791526680000,"open":"2495.76","high":"2496.59","low":"2494.05","close":"2494.23","volume":"20576.02","vol_ccy":"2057.602","vol_ccy_quote":"5134729.20805","confirm":1},{"ts":1791526860000,"open":"2494.23","high":"2496.12","low":"2494.09","close":"2495.35","volume":"30572.85","vol_ccy":"3057.285","vol_ccy_quote":"7628602.05317","confirm":1},{"ts":1791527040000,"open":"2495.35","high":"2498.19","low":"2495.09","close":"2498.18","volume":"31086.07","vol_ccy":"3108.607","vol_ccy_quote":"7761566.21459","confirm":1},{"ts":1791527220000,"open":"2498.19","high":"2499.52","low":"2496.42","close":"2496.84","volume":"59668.49","vol_ccy":"5966.849","vol_ccy_quote":"14905847.91491","confirm":1},{"ts":1791527400000,"open":"2496.84","high":"2498.87","low":"2496.53","close":"2498.38","volume":"23000","vol_ccy":"2300","vol_ccy_quote":"5743939.29775","confirm":1},{"ts":1791527580000,"open":"2498.39","high":"2499.19","low":"2497.75","close":"2498.69","volume":"35434.33","vol_ccy":"3543.433","vol_ccy_quote":"8854168.72215","confirm":1},{"ts":1791527760000,"open":"2498.69","high":"2499.13","low":"2497.7","close":"2499.13","volume":"30925.82","vol_ccy":"3092.582","vol_ccy_quote":"7726036.92238","confirm":1},{"ts":1791527940000,"open":"2499.13","high":"2501.54","low":"2498.51","close":"2498.99","volume":"119378.57","vol_ccy":"11937.857","vol_ccy_quote":"29845506.63838","confirm":1},{"ts":1791528120000,"open":"2498.99","high":"2499.87","low":"2496.89","close":"2497.94","volume":"56702.83","vol_ccy":"5670.283","vol_ccy_quote":"14165769.85374","confirm":1},{"ts":1791528300000,"open":"2497.93","high":"2500","low":"2497.56","close":"2497.56","volume":"98308.82","vol_ccy":"9830.882","vol_ccy_quote":"24562772.33547","confirm":1},{"ts":1791528480000,"open":"2497.57","high":"2497.78","low":"2496.67","close":"2496.87","volume":"32666.57","vol_ccy":"3266.657","vol_ccy_quote":"8157699.90033","confirm":1},{"ts":1791528660000,"open":"2496.87","high":"2496.88","low":"2494","close":"2494","volume":"37550.64","vol_ccy":"3755.064","vol_ccy_quote":"9369943.5137","confirm":1},{"ts":1791528840000,"open":"2494","high":"2495.77","low":"2494","close":"2495.77","volume":"15976.11","vol_ccy":"1597.611","vol_ccy_quote":"3986217.45376","confirm":1},{"ts":1791529020000,"open":"2495.77","high":"2498.49","low":"2495.77","close":"2497.99","volume":"23072.79","vol_ccy":"2307.279","vol_ccy_quote":"5761958.51856","confirm":1},{"ts":1791529200000,"open":"2498","high":"2498.27","low":"2496","close":"2496.6","volume":"20637.04","vol_ccy":"2063.704","vol_ccy_quote":"5153277.91763","confirm":1},{"ts":1791529380000,"open":"2496.6","high":"2497.61","low":"2496.02","close":"2496.44","volume":"9227.95","vol_ccy":"922.795","vol_ccy_quote":"2304040.78319","confirm":1},{"ts":1791529560000,"open":"2496.44","high":"2497.45","low":"2495","close":"2495.44","volume":"14165.89","vol_ccy":"1416.589","vol_ccy_quote":"3535854.75516","confirm":1},{"ts":1791529740000,"open":"2495.44","high":"2497.43","low":"2495.36","close":"2496.76","volume":"18627.45","vol_ccy":"1862.745","vol_ccy_quote":"4649974.72874","confirm":1},{"ts":1791529920000,"open":"2496.76","high":"2498.52","low":"2495.34","close":"2496.82","volume":"22801.49","vol_ccy":"2280.149","vol_ccy_quote":"5694480.30329","confirm":1},{"ts":1791530100000,"open":"2496.81","high":"2498.61","low":"2496.81","close":"2498.61","volume":"15956.71","vol_ccy":"1595.671","vol_ccy_quote":"3985753.79576","confirm":1},{"ts":1791530280000,"open":"2498.61","high":"2498.7","low":"2497.73","close":"2498.7","volume":"22215.81","vol_ccy":"2221.581","vol_ccy_quote":"5550165.93641","confirm":1},{"ts":1791530460000,"open":"2498.69","high":"2501.28","low":"2498.3","close":"2500","volume":"38675.69","vol_ccy":"3867.569","vol_ccy_quote":"9668837.53361","confirm":1},{"ts":1791530640000,"open":"2500","high":"2504.57","low":"2498.5","close":"2500.27","volume":"119172.43","vol_ccy":"11917.243","vol_ccy_quote":"29817879.56223","confirm":1},{"ts":1791530820000,"open":"2500.28","high":"2500.41","low":"2498.7","close":"2499.17","volume":"21988.08","vol_ccy":"2198.808","vol_ccy_quote":"5495756.38717","confirm":1},{"ts":1791531000000,"open":"2499.17","high":"2501.1","low":"2498.61","close":"2501.09","volume":"27272.66","vol_ccy":"2727.266","vol_ccy_quote":"6816973.69239","confirm":1},{"ts":1791531180000,"open":"2501.1","high":"2504","low":"2500.23","close":"2501.3","volume":"49311","vol_ccy":"4931.1","vol_ccy_quote":"12336963.85706","confirm":1},{"ts":1791531360000,"open":"2501.3","high":"2502","low":"2499.88","close":"2500.85","volume":"31408.24","vol_ccy":"3140.824","vol_ccy_quote":"7854754.54226","confirm":1},{"ts":1791531540000,"open":"2500.85","high":"2501.08","low":"2499.86","close":"2500.13","volume":"24370.25","vol_ccy":"2437.025","vol_ccy_quote":"6093616.29121","confirm":1},{"ts":1791531720000,"open":"2500.14","high":"2502.69","low":"2500.05","close":"2502.01","volume":"19898.49","vol_ccy":"1989.849","vol_ccy_quote":"4976677.06773","confirm":1},{"ts":1791531900000,"open":"2502.01","high":"2502.24","low":"2500.02","close":"2501.92","volume":"25616.04","vol_ccy":"2561.604","vol_ccy_quote":"6407014.85027","confirm":1},{"ts":1791532080000,"open":"2501.93","high":"2501.93","low":"2499.77","close":"2499.77","volume":"27161.8","vol_ccy":"2716.18","vol_ccy_quote":"6792021.10916","confirm":1},{"ts":1791532260000,"open":"2499.78","high":"2500.49","low":"2498.38","close":"2500.21","volume":"24646.8","vol_ccy":"2464.68","vol_ccy_quote":"6160689.76366","confirm":1},{"ts":1791532440000,"open":"2500.21","high":"2503","low":"2500.2","close":"2503","volume":"17759.78","vol_ccy":"1775.978","vol_ccy_quote":"4443363.148","confirm":1},{"ts":1791532620000,"open":"2503","high":"2503.41","low":"2502.04","close":"2502.8","volume":"32842.57","vol_ccy":"3284.257","vol_ccy_quote":"8219952.67439","confirm":1},{"ts":1791532800000,"open":"2502.79","high":"2502.79","low":"2499.5","close":"2500.01","volume":"29410.99","vol_ccy":"2941.099","vol_ccy_quote":"7354733.27745","confirm":1},{"ts":1791532980000,"open":"2500","high":"2501.46","low":"2499.51","close":"2500.96","volume":"13420.3","vol_ccy":"1342.03","vol_ccy_quote":"3355549.38572","confirm":1},{"ts":1791533160000,"open":"2500.96","high":"2502.9","low":"2500.75","close":"2502.38","volume":"22731.61","vol_ccy":"2273.161","vol_ccy_quote":"5687148.28777","confirm":1},{"ts":1791533340000,"open":"2502.38","high":"2504.08","low":"2502.3","close":"2503.62","volume":"44657.15","vol_ccy":"4465.715","vol_ccy_quote":"11179825.34362","confirm":1},{"ts":1791533520000,"open":"2503.62","high":"2504.98","low":"2502.72","close":"2503.28","volume":"27422.69","vol_ccy":"2742.269","vol_ccy_quote":"6865392.44723","confirm":1},{"ts":1791533700000,"open":"2503.28","high":"2503.32","low":"2501.21","close":"2501.94","volume":"18510.36","vol_ccy":"1851.036","vol_ccy_quote":"4631216.12061","confirm":1},{"ts":1791533880000,"open":"2501.94","high":"2503.2","low":"2501.59","close":"2502.99","volume":"12947.26","vol_ccy":"1294.726","vol_ccy_quote":"3240063.98787","confirm":1},{"ts":1791534060000,"open":"2502.99","high":"2503.6","low":"2499.5","close":"2499.5","volume":"27510.26","vol_ccy":"2751.026","vol_ccy_quote":"6879181.19177","confirm":1},{"ts":1791534240000,"open":"2499.5","high":"2500.27","low":"2498.35","close":"2499.98","volume":"32267.43","vol_ccy":"3226.743","vol_ccy_quote":"8063666.8631","confirm":1},{"ts":1791534420000,"open":"2499.98","high":"2500.23","low":"2498","close":"2498","volume":"27198.62","vol_ccy":"2719.862","vol_ccy_quote":"6797125.28439","confirm":1},{"ts":1791534600000,"open":"2498","high":"2498.24","low":"2496.2","close":"2497.74","volume":"28249.31","vol_ccy":"2824.931","vol_ccy_quote":"7054236.52357","confirm":1},{"ts":1791534780000,"open":"2497.73","high":"2498.63","low":"2496","close":"2498.2","volume":"31757.13","vol_ccy":"3175.713","vol_ccy_quote":"7929151.28328","confirm":1},{"ts":1791534960000,"open":"2498.2","high":"2498.46","low":"2496.61","close":"2496.61","volume":"23382.92","vol_ccy":"2338.292","vol_ccy_quote":"5840789.62274","confirm":1},{"ts":1791535140000,"open":"2496.61","high":"2497.71","low":"2495.77","close":"2495.87","volume":"19281.01","vol_ccy":"1928.101","vol_ccy_quote":"4813602.65716","confirm":1},{"ts":1791535320000,"open":"2495.86","high":"2497.59","low":"2495.86","close":"2496.69","volume":"17807.33","vol_ccy":"1780.733","vol_ccy_quote":"4446219.42924","confirm":1},{"ts":1791535500000,"open":"2496.69","high":"2497.88","low":"2496.29","close":"2497.79","volume":"25518.47","vol_ccy":"2551.847","vol_ccy_quote":"6371966.90206","confirm":1},{"ts":1791535680000,"open":"2497.79","high":"2500.5","low":"2497.78","close":"2500.01","volume":"26160.2","vol_ccy":"2616.02","vol_ccy_quote":"6537669.06629","confirm":1},{"ts":1791535860000,"open":"2500.01","high":"2501.59","low":"2500.01","close":"2501.59","volume":"14399.79","vol_ccy":"1439.979","vol_ccy_quote":"3601589.17106","confirm":1},{"ts":1791536040000,"open":"2501.59","high":"2506.53","low":"2501.58","close":"2503.94","volume":"96431.63","vol_ccy":"9643.163","vol_ccy_quote":"24152080.28273","confirm":1},{"ts":1791536220000,"open":"2503.95","high":"2506.56","low":"2503.61","close":"2503.85","volume":"45640.88","vol_ccy":"4564.088","vol_ccy_quote":"11433414.27282","confirm":1},{"ts":1791536400000,"open":"2503.86","high":"2504.25","low":"2502.64","close":"2502.89","volume":"34708.59","vol_ccy":"3470.859","vol_ccy_quote":"8689198.562","confirm":1},{"ts":1791536580000,"open":"2502.89","high":"2503.24","low":"2500.7","close":"2501","volume":"25565.8","vol_ccy":"2556.58","vol_ccy_quote":"6396543.43073","confirm":1},{"ts":1791536760000,"open":"2500.99","high":"2501.46","low":"2500.52","close":"2501.14","volume":"15022.53","vol_ccy":"1502.253","vol_ccy_quote":"3757287.57362","confirm":1},{"ts":1791536940000,"open":"2501.14","high":"2501.7","low":"2500.23","close":"2501.69","volume":"14809.59","vol_ccy":"1480.959","vol_ccy_quote":"3703414.65835","confirm":1},{"ts":1791537120000,"open":"2501.7","high":"2503.31","low":"2501.69","close":"2502.02","volume":"14724.17","vol_ccy":"1472.417","vol_ccy_quote":"3684784.9902","confirm":1},{"ts":1791537300000,"open":"2502.01","high":"2503.68","low":"2501.48","close":"2503.63","volume":"20319.06","vol_ccy":"2031.906","vol_ccy_quote":"5083974.03112","confirm":1},{"ts":1791537480000,"open":"2503.63","high":"2505.07","low":"2502.71","close":"2503.93","volume":"24817.74","vol_ccy":"2481.774","vol_ccy_quote":"6213916.3528","confirm":1},{"ts":1791537660000,"open":"2503.93","high":"2505.17","low":"2503.18","close":"2505.16","volume":"27147.62","vol_ccy":"2714.762","vol_ccy_quote":"6797668.86503","confirm":1},{"ts":1791537840000,"open":"2505.16","high":"2507.98","low":"2504.89","close":"2505.69","volume":"47458.66","vol_ccy":"4745.866","vol_ccy_quote":"11895315.68634","confirm":1},{"ts":1791538020000,"open":"2505.68","high":"2505.95","low":"2504.36","close":"2504.85","volume":"23718.31","vol_ccy":"2371.831","vol_ccy_quote":"5941870.4549","confirm":1},{"ts":1791538200000,"open":"2504.85","high":"2505","low":"2503.49","close":"2503.67","volume":"26809.09","vol_ccy":"2680.909","vol_ccy_quote":"6714293.25407","confirm":1},{"ts":1791538380000,"open":"2503.66","high":"2505.3","low":"2503","close":"2505.23","volume":"10460.47","vol_ccy":"1046.047","vol_ccy_quote":"2619638.32343","confirm":1},{"ts":1791538560000,"open":"2505.22","high":"2505.79","low":"2503.38","close":"2503.39","volume":"15035.17","vol_ccy":"1503.517","vol_ccy_quote":"3765927.05409","confirm":1},{"ts":1791538740000,"open":"2503.38","high":"2503.67","low":"2503","close":"2503.15","volume":"8068.71","vol_ccy":"806.871","vol_ccy_quote":"2019825.55608","confirm":1},{"ts":1791538920000,"open":"2503.15","high":"2503.5","low":"2502.32","close":"2502.95","volume":"5586.39","vol_ccy":"558.639","vol_ccy_quote":"1398207.93703","confirm":1},{"ts":1791539100000,"open":"2502.96","high":"2503.36","low":"2502.95","close":"2503.13","volume":"8057.24","vol_ccy":"805.724","vol_ccy_quote":"2016859.64956","confirm":1},{"ts":1791539280000,"open":"2503.13","high":"2503.5","low":"2502.21","close":"2502.89","volume":"17356.06","vol_ccy":"1735.606","vol_ccy_quote":"4344095.42542","confirm":1},{"ts":1791539460000,"open":"2502.88","high":"2502.97","low":"2501.87","close":"2502.15","volume":"14058.13","vol_ccy":"1405.813","vol_ccy_quote":"3517877.09509","confirm":1},{"ts":1791539640000,"open":"2502.14","high":"2502.42","low":"2501.86","close":"2501.87","volume":"10600.52","vol_ccy":"1060.052","vol_ccy_quote":"2652353.93427","confirm":1},{"ts":1791539820000,"open":"2501.86","high":"2501.87","low":"2500.85","close":"2500.99","volume":"11173.59","vol_ccy":"1117.359","vol_ccy_quote":"2794931.26512","confirm":1},{"ts":1791540000000,"open":"2500.99","high":"2501.68","low":"2499.51","close":"2501.49","volume":"25955.64","vol_ccy":"2595.564","vol_ccy_quote":"6490481.81656","confirm":1},{"ts":1791540180000,"open":"2501.49","high":"2502.04","low":"2501","close":"2502.03","volume":"8910.55","vol_ccy":"891.055","vol_ccy_quote":"2228963.76453","confirm":1},{"ts":1791540360000,"open":"2502.03","high":"2502.23","low":"2498.48","close":"2499.01","volume":"23108.33","vol_ccy":"2310.833","vol_ccy_quote":"5777536.42708","confirm":1},{"ts":1791540540000,"open":"2499.02","high":"2499.2","low":"2497.31","close":"2499.2","volume":"43475.11","vol_ccy":"4347.511","vol_ccy_quote":"10861235.22338","confirm":1},{"ts":1791540720000,"open":"2499.2","high":"2499.9","low":"2498.43","close":"2499.8","volume":"14791.52","vol_ccy":"1479.152","vol_ccy_quote":"3696485.84162","confirm":1},{"ts":1791540900000,"open":"2499.8","high":"2499.8","low":"2498.57","close":"2498.58","volume":"19891.87","vol_ccy":"1989.187","vol_ccy_quote":"4971186.28808","confirm":1},{"ts":1791541080000,"open":"2498.58","high":"2498.59","low":"2496.73","close":"2497.63","volume":"36839.18","vol_ccy":"3683.918","vol_ccy_quote":"9200183.00903","confirm":1},{"ts":1791541260000,"open":"2497.63","high":"2498.4","low":"2497.37","close":"2497.89","volume":"14115.48","vol_ccy":"1411.548","vol_ccy_quote":"3526094.55604","confirm":1},{"ts":1791541440000,"open":"2497.89","high":"2499.8","low":"2497.89","close":"2499.37","volume":"11251.49","vol_ccy":"1125.149","vol_ccy_quote":"2811470.58396","confirm":1},{"ts":1791541620000,"open":"2499.37","high":"2499.37","low":"2497.51","close":"2497.61","volume":"11129.46","vol_ccy":"1112.946","vol_ccy_quote":"2780711.36975","confirm":1},{"ts":1791541800000,"open":"2497.61","high":"2502.36","low":"2497.61","close":"2498","volume":"52575.89","vol_ccy":"5257.589","vol_ccy_quote":"13146399.67859","confirm":1},{"ts":1791541980000,"open":"2498","high":"2498.19","low":"2494","close":"2494","volume":"120007.36","vol_ccy":"12000.736","vol_ccy_quote":"29947177.10011","confirm":1},{"ts":1791542160000,"open":"2494.01","high":"2494.74","low":"2491.2","close":"2492.13","volume":"122237.96","vol_ccy":"12223.796","vol_ccy_quote":"30472321.14232","confirm":1},{"ts":1791542340000,"open":"2492.13","high":"2495.6","low":"2491.45","close":"2493.73","volume":"81500","vol_ccy":"8150","vol_ccy_quote":"20323944.73346","confirm":1},{"ts":1791542520000,"open":"2493.72","high":"2493.73","low":"2490.18","close":"2492.68","volume":"65165.9","vol_ccy":"6516.59","vol_ccy_quote":"16238026.44233","confirm":1},{"ts":1791542700000,"open":"2492.69","high":"2493.89","low":"2492.28","close":"2493.32","volume":"33571","vol_ccy":"3357.1","vol_ccy_quote":"8369781.01051","confirm":1},{"ts":1791542880000,"open":"2493.33","high":"2493.48","low":"2486.13","close":"2486.14","volume":"165654.99","vol_ccy":"16565.499","vol_ccy_quote":"41223914.72508","confirm":1},{"ts":1791543060000,"open":"2486.14","high":"2489.98","low":"2486.14","close":"2489.01","volume":"88321.65","vol_ccy":"8832.165","vol_ccy_quote":"21978677.62508","confirm":1},{"ts":1791543240000,"open":"2489.01","high":"2491.73","low":"2488.88","close":"2491.72","volume":"43032.06","vol_ccy":"4303.206","vol_ccy_quote":"10714588.97896","confirm":1},{"ts":1791543420000,"open":"2491.73","high":"2492.6","low":"2491.01","close":"2491.61","volume":"31772.52","vol_ccy":"3177.252","vol_ccy_quote":"7917586.56486","confirm":1},{"ts":1791543600000,"open":"2491.61","high":"2493.46","low":"2489.6","close":"2489.7","volume":"53408.9","vol_ccy":"5340.89","vol_ccy_quote":"13307387.87506","confirm":1},{"ts":1791543780000,"open":"2489.7","high":"2491.35","low":"2489.25","close":"2491.09","volume":"23874.79","vol_ccy":"2387.479","vol_ccy_quote":"5945102.38604","confirm":1},{"ts":1791543960000,"open":"2491.1","high":"2493","low":"2490.59","close":"2492.71","volume":"24863.95","vol_ccy":"2486.395","vol_ccy_quote":"6195892.95713","confirm":1},{"ts":1791544140000,"open":"2492.7","high":"2492.71","low":"2488","close":"2488.92","volume":"40950.06","vol_ccy":"4095.006","vol_ccy_quote":"10195190.35514","confirm":1},{"ts":1791544320000,"open":"2488.93","high":"2489.74","low":"2488.43","close":"2489.43","volume":"28302.5","vol_ccy":"2830.25","vol_ccy_quote":"7044825.66811","confirm":1},{"ts":1791544500000,"open":"2489.43","high":"2492.5","low":"2488","close":"2492.27","volume":"29892.93","vol_ccy":"2989.293","vol_ccy_quote":"7444460.20521","confirm":1},{"ts":1791544680000,"open":"2492.28","high":"2492.74","low":"2490.66","close":"2492.3","volume":"18482.38","vol_ccy":"1848.238","vol_ccy_quote":"4605849.19918","confirm":1},{"ts":1791544860000,"open":"2492.29","high":"2492.29","low":"2488.75","close":"2489.49","volume":"17725.26","vol_ccy":"1772.526","vol_ccy_quote":"4412987.30667","confirm":1},{"ts":1791545040000,"open":"2489.5","high":"2490.77","low":"2488.8","close":"2489.75","volume":"16958.64","vol_ccy":"1695.864","vol_ccy_quote":"4222870.33307","confirm":1},{"ts":1791545220000,"open":"2489.75","high":"2493","low":"2488.82","close":"2492.41","volume":"21860.26","vol_ccy":"2186.026","vol_ccy_quote":"5446063.34241","confirm":1},{"ts":1791545400000,"open":"2492.41","high":"2499.76","low":"2491.81","close":"2496.14","volume":"119741.11","vol_ccy":"11974.111","vol_ccy_quote":"29896542.26518","confirm":1},{"ts":1791545580000,"open":"2496.13","high":"2499.99","low":"2493.92","close":"2496","volume":"61696.83","vol_ccy":"6169.683","vol_ccy_quote":"15409505.37984","confirm":1},{"ts":1791545760000,"open":"2496","high":"2502.5","low":"2495.51","close":"2501.38","volume":"84689.93","vol_ccy":"8468.993","vol_ccy_quote":"21174911.06394","confirm":1},{"ts":1791545940000,"open":"2501.39","high":"2503.93","low":"2498.2","close":"2498.3","volume":"98425.65","vol_ccy":"9842.565","vol_ccy_quote":"24619547.82518","confirm":1},{"ts":1791546120000,"open":"2498.29","high":"2500.86","low":"2498.29","close":"2499.62","volume":"32788.51","vol_ccy":"3278.851","vol_ccy_quote":"8196865.13395","confirm":1},{"ts":1791546300000,"open":"2499.61","high":"2520.77","low":"2499.45","close":"2511.09","volume":"785779.78","vol_ccy":"78577.978","vol_ccy_quote":"197370290.16026","confirm":1},{"ts":1791546480000,"open":"2511.1","high":"2514.9","low":"2505.62","close":"2506.25","volume":"189035.67","vol_ccy":"18903.567","vol_ccy_quote":"47435217.18572","confirm":1},{"ts":1791546660000,"open":"2506.25","high":"2512","low":"2504.23","close":"2504.37","volume":"105518.52","vol_ccy":"10551.852","vol_ccy_quote":"26468502.06673","confirm":1},{"ts":1791546840000,"open":"2504.37","high":"2505.55","low":"2502.67","close":"2504.07","volume":"93028.64","vol_ccy":"9302.864","vol_ccy_quote":"23296092.77436","confirm":1},{"ts":1791547020000,"open":"2504.06","high":"2505.3","low":"2502.43","close":"2505.06","volume":"50227.76","vol_ccy":"5022.776","vol_ccy_quote":"12575824.88782","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2505.42","low":"2502.31","close":"2503.27","volume":"51036.5","vol_ccy":"5103.65","vol_ccy_quote":"12779884.07187","confirm":1},{"ts":1791547380000,"open":"2503.26","high":"2507.26","low":"2503.26","close":"2504.57","volume":"75415.4","vol_ccy":"7541.54","vol_ccy_quote":"18894442.5088","confirm":1},{"ts":1791547560000,"open":"2504.56","high":"2509.72","low":"2504.36","close":"2508.66","volume":"49166.76","vol_ccy":"4916.676","vol_ccy_quote":"12326534.46188","confirm":1},{"ts":1791547740000,"open":"2508.66","high":"2508.78","low":"2505.21","close":"2505.21","volume":"42538.67","vol_ccy":"4253.867","vol_ccy_quote":"10664878.72692","confirm":1},{"ts":1791547920000,"open":"2505.22","high":"2506.19","low":"2504.37","close":"2504.38","volume":"31532.44","vol_ccy":"3153.244","vol_ccy_quote":"7899893.75152","confirm":1},{"ts":1791548100000,"open":"2504.38","high":"2507","low":"2503","close":"2503","volume":"27205.6","vol_ccy":"2720.56","vol_ccy_quote":"6813944.31204","confirm":1},{"ts":1791548280000,"open":"2503","high":"2503.24","low":"2499.65","close":"2499.65","volume":"54327.24","vol_ccy":"5432.724","vol_ccy_quote":"13590578.86337","confirm":1},{"ts":1791548460000,"open":"2499.66","high":"2505.2","low":"2499.3","close":"2503.82","volume":"62499.14","vol_ccy":"6249.914","vol_ccy_quote":"15630634.6106","confirm":1},{"ts":1791548640000,"open":"2503.82","high":"2503.82","low":"2499.92","close":"2500.61","volume":"21299.35","vol_ccy":"2129.935","vol_ccy_quote":"5327334.44401","confirm":1},{"ts":1791548820000,"open":"2500.6","high":"2501.48","low":"2499.41","close":"2500.29","volume":"22843.32","vol_ccy":"2284.332","vol_ccy_quote":"5712106.49966","confirm":1},{"ts":1791549000000,"open":"2500.29","high":"2500.75","low":"2497.02","close":"2499.33","volume":"44311.78","vol_ccy":"4431.178","vol_ccy_quote":"11072415.69678","confirm":1},{"ts":1791549180000,"open":"2499.34","high":"2501.72","low":"2498.35","close":"2499.6","volume":"27803.59","vol_ccy":"2780.359","vol_ccy_quote":"6951506.00124","confirm":1},{"ts":1791549360000,"open":"2499.59","high":"2500.98","low":"2498.38","close":"2500.35","volume":"29514.53","vol_ccy":"2951.453","vol_ccy_quote":"7377268.8151","confirm":1},{"ts":1791549540000,"open":"2500.36","high":"2500.36","low":"2496.45","close":"2498.35","volume":"49039.46","vol_ccy":"4903.946","vol_ccy_quote":"12249138.42186","confirm":1},{"ts":1791549720000,"open":"2498.35","high":"2498.35","low":"2493.95","close":"2494.8","volume":"68520.84","vol_ccy":"6852.084","vol_ccy_quote":"17096978.27899","confirm":1},{"ts":1791549900000,"open":"2494.8","high":"2498.9","low":"2494.79","close":"2497.91","volume":"35647.7","vol_ccy":"3564.77","vol_ccy_quote":"8900555.0934","confirm":1},{"ts":1791550080000,"open":"2497.91","high":"2500","low":"2494.67","close":"2495.65","volume":"46340.6","vol_ccy":"4634.06","vol_ccy_quote":"11576038.89969","confirm":1},{"ts":1791550260000,"open":"2495.66","high":"2495.92","low":"2493.38","close":"2493.69","volume":"50279.35","vol_ccy":"5027.935","vol_ccy_quote":"12541667.80411","confirm":1},{"ts":1791550440000,"open":"2493.69","high":"2494.1","low":"2491.4","close":"2494.1","volume":"69217.47","vol_ccy":"6921.747","vol_ccy_quote":"17254056.06718","confirm":1},{"ts":1791550620000,"open":"2494.1","high":"2497","low":"2494.09","close":"2496.88","volume":"20667.28","vol_ccy":"2066.728","vol_ccy_quote":"5158070.15828","confirm":1},{"ts":1791550800000,"open":"2496.87","high":"2498.88","low":"2496.87","close":"2498.16","volume":"33852.25","vol_ccy":"3385.225","vol_ccy_quote":"8455992.31897","confirm":1},{"ts":1791550980000,"open":"2498.17","high":"2499.61","low":"2496.8","close":"2499.28","volume":"25667.39","vol_ccy":"2566.739","vol_ccy_quote":"6410546.13123","confirm":1},{"ts":1791551160000,"open":"2499.28","high":"2502.31","low":"2498.42","close":"2501.53","volume":"35933.06","vol_ccy":"3593.306","vol_ccy_quote":"8986814.1654","confirm":1},{"ts":1791551340000,"open":"2501.52","high":"2502.31","low":"2497.51","close":"2498.66","volume":"22165.91","vol_ccy":"2216.591","vol_ccy_quote":"5540655.61358","confirm":1},{"ts":1791551520000,"open":"2498.66","high":"2498.66","low":"2497.26","close":"2497.53","volume":"18668.62","vol_ccy":"1866.862","vol_ccy_quote":"4663667.60584","confirm":1},{"ts":1791551700000,"open":"2497.53","high":"2498.4","low":"2497.06","close":"2497.82","volume":"23190.46","vol_ccy":"2319.046","vol_ccy_quote":"5791618.42378","confirm":1},{"ts":1791551880000,"open":"2497.82","high":"2498.65","low":"2494.45","close":"2494.45","volume":"82646.96","vol_ccy":"8264.696","vol_ccy_quote":"20635021.50031","confirm":1},{"ts":1791552060000,"open":"2494.45","high":"2495.13","low":"2493.33","close":"2493.44","volume":"26661.52","vol_ccy":"2666.152","vol_ccy_quote":"6649889.55225","confirm":1},{"ts":1791552240000,"open":"2493.44","high":"2493.44","low":"2492.18","close":"2492.33","volume":"20861.4","vol_ccy":"2086.14","vol_ccy_quote":"5200378.7884","confirm":1},{"ts":1791552420000,"open":"2492.33","high":"2494.5","low":"2492.32","close":"2494.38","volume":"23982.68","vol_ccy":"2398.268","vol_ccy_quote":"5981077.03762","confirm":1},{"ts":1791552600000,"open":"2494.38","high":"2497.76","low":"2486.66","close":"2487.95","volume":"143593.28","vol_ccy":"14359.328","vol_ccy_quote":"35775947.18976","confirm":1},{"ts":1791552780000,"open":"2487.95","high":"2490.63","low":"2475.2","close":"2480.63","volume":"558098.62","vol_ccy":"55809.862","vol_ccy_quote":"138533675.74599","confirm":1},{"ts":1791552960000,"open":"2480.64","high":"2483.42","low":"2476.4","close":"2482.62","volume":"280497.34","vol_ccy":"28049.734","vol_ccy_quote":"69575240.32158","confirm":1},{"ts":1791553140000,"open":"2482.61","high":"2487.37","low":"2480","close":"2483.91","volume":"111053.8","vol_ccy":"11105.38","vol_ccy_quote":"27588715.44103","confirm":1},{"ts":1791553320000,"open":"2483.92","high":"2484.69","low":"2480.33","close":"2483.83","volume":"112743.47","vol_ccy":"11274.347","vol_ccy_quote":"27986740.09098","confirm":1},{"ts":1791553500000,"open":"2483.83","high":"2485","low":"2482","close":"2483.86","volume":"56762.71","vol_ccy":"5676.271","vol_ccy_quote":"14095897.15946","confirm":1},{"ts":1791553680000,"open":"2483.86","high":"2489.03","low":"2481.11","close":"2487.24","volume":"75227.39","vol_ccy":"7522.739","vol_ccy_quote":"18700995.03136","confirm":1},{"ts":1791553860000,"open":"2487.24","high":"2489.46","low":"2486","close":"2487.14","volume":"51445.15","vol_ccy":"5144.515","vol_ccy_quote":"12796533.76971","confirm":1},{"ts":1791554040000,"open":"2487.13","high":"2487.52","low":"2484.26","close":"2484.55","volume":"29911.96","vol_ccy":"2991.196","vol_ccy_quote":"7434862.63801","confirm":1},{"ts":1791554220000,"open":"2484.55","high":"2486.66","low":"2482.74","close":"2482.74","volume":"35972.42","vol_ccy":"3597.242","vol_ccy_quote":"8937515.60545","confirm":1},{"ts":1791554400000,"open":"2482.73","high":"2483.27","low":"2476.69","close":"2480.77","volume":"124949.53","vol_ccy":"12494.953","vol_ccy_quote":"30981538.58943","confirm":1},{"ts":1791554580000,"open":"2480.77","high":"2486","low":"2480.12","close":"2485.47","volume":"59464.5","vol_ccy":"5946.45","vol_ccy_quote":"14767844.89005","confirm":1},{"ts":1791554760000,"open":"2485.47","high":"2489.73","low":"2484.89","close":"2487.36","volume":"91559.59","vol_ccy":"9155.959","vol_ccy_quote":"22776766.14157","confirm":1},{"ts":1791554940000,"open":"2487.35","high":"2487.74","low":"2481.27","close":"2483.18","volume":"55805.08","vol_ccy":"5580.508","vol_ccy_quote":"13866689.53026","confirm":1},{"ts":1791555120000,"open":"2483.17","high":"2485.22","low":"2481.87","close":"2484.01","volume":"31488.33","vol_ccy":"3148.833","vol_ccy_quote":"7820144.58163","confirm":1},{"ts":1791555300000,"open":"2484","high":"2489.79","low":"2483.89","close":"2487.65","volume":"86473.8","vol_ccy":"8647.38","vol_ccy_quote":"21512241.17609","confirm":1},{"ts":1791555480000,"open":"2487.64","high":"2491.59","low":"2487","close":"2489.47","volume":"72199.12","vol_ccy":"7219.912","vol_ccy_quote":"17975588.13344","confirm":1},{"ts":1791555660000,"open":"2489.47","high":"2494.24","low":"2488.92","close":"2492.78","volume":"91671.3","vol_ccy":"9167.13","vol_ccy_quote":"22846954.9804","confirm":1},{"ts":1791555840000,"open":"2492.78","high":"2492.78","low":"2489.35","close":"2489.48","volume":"63251.51","vol_ccy":"6325.151","vol_ccy_quote":"15755080.23093","confirm":1},{"ts":1791556020000,"open":"2489.47","high":"2493.29","low":"2489","close":"2493.29","volume":"52804.1","vol_ccy":"5280.41","vol_ccy_quote":"13154743.7032","confirm":1},{"ts":1791556200000,"open":"2493.28","high":"2499","low":"2492.87","close":"2496.55","volume":"187499.69","vol_ccy":"18749.969","vol_ccy_quote":"46807272.93646","confirm":1},{"ts":1791556380000,"open":"2496.56","high":"2502.13","low":"2495.46","close":"2497.01","volume":"140027.29","vol_ccy":"14002.729","vol_ccy_quote":"34992708.27782","confirm":1},{"ts":1791556560000,"open":"2497","high":"2497.99","low":"2491","close":"2491","volume":"68476.71","vol_ccy":"6847.671","vol_ccy_quote":"17079453.8127","confirm":1},{"ts":1791556740000,"open":"2491","high":"2492.17","low":"2487.59","close":"2487.59","volume":"73672.13","vol_ccy":"7367.213","vol_ccy_quote":"18346336.28121","confirm":1},{"ts":1791556920000,"open":"2487.58","high":"2491.56","low":"2485.17","close":"2491.55","volume":"57886.33","vol_ccy":"5788.633","vol_ccy_quote":"14396453.40707","confirm":1},{"ts":1791557100000,"open":"2491.56","high":"2493.3","low":"2488.24","close":"2488.25","volume":"29055.97","vol_ccy":"2905.597","vol_ccy_quote":"7238577.81813","confirm":1},{"ts":1791557280000,"open":"2488.24","high":"2491","low":"2486.61","close":"2490.42","volume":"43736.99","vol_ccy":"4373.699","vol_ccy_quote":"10884381.17912","confirm":1},{"ts":1791557460000,"open":"2490.42","high":"2491.89","low":"2489.54","close":"2490.51","volume":"21228.84","vol_ccy":"2122.884","vol_ccy_quote":"5287130.33672","confirm":1},{"ts":1791557640000,"open":"2490.51","high":"2493","low":"2489.49","close":"2493","volume":"25763.49","vol_ccy":"2576.349","vol_ccy_quote":"6417067.71841","confirm":1},{"ts":1791557820000,"open":"2492.99","high":"2494.72","low":"2489.8","close":"2489.8","volume":"29317.19","vol_ccy":"2931.719","vol_ccy_quote":"7308905.62564","confirm":1},{"ts":1791558000000,"open":"2489.8","high":"2492.19","low":"2487.47","close":"2492.19","volume":"61533.37","vol_ccy":"6153.337","vol_ccy_quote":"15321723.44402","confirm":1},{"ts":1791558180000,"open":"2492.2","high":"2493.24","low":"2487.87","close":"2488.29","volume":"24583.79","vol_ccy":"2458.379","vol_ccy_quote":"6120339.44444","confirm":1},{"ts":1791558360000,"open":"2488.29","high":"2488.29","low":"2484.12","close":"2484.14","volume":"61922.51","vol_ccy":"6192.251","vol_ccy_quote":"15394144.46866","confirm":1},{"ts":1791558540000,"open":"2484.14","high":"2488.84","low":"2484.11","close":"2488.6","volume":"37813.93","vol_ccy":"3781.393","vol_ccy_quote":"9402671.69574","confirm":1},{"ts":1791558720000,"open":"2488.59","high":"2488.59","low":"2484.1","close":"2484.4","volume":"28663.47","vol_ccy":"2866.347","vol_ccy_quote":"7126135.07111","confirm":1},{"ts":1791558900000,"open":"2484.4","high":"2489.18","low":"2483.44","close":"2489.18","volume":"34069.47","vol_ccy":"3406.947","vol_ccy_quote":"8470464.00655","confirm":1},{"ts":1791559080000,"open":"2489.18","high":"2489.61","low":"2485.32","close":"2486.47","volume":"32654.99","vol_ccy":"3265.499","vol_ccy_quote":"8124094.23803","confirm":1},{"ts":1791559260000,"open":"2486.48","high":"2489.02","low":"2485.2","close":"2485.35","volume":"18764.19","vol_ccy":"1876.419","vol_ccy_quote":"4667625.03678","confirm":1},{"ts":1791559440000,"open":"2485.35","high":"2486.52","low":"2485.29","close":"2485.51","volume":"11908.58","vol_ccy":"1190.858","vol_ccy_quote":"2960089.15327","confirm":1},{"ts":1791559620000,"open":"2485.5","high":"2487.66","low":"2485.31","close":"2485.66","volume":"10266.99","vol_ccy":"1026.699","vol_ccy_quote":"2552524.04062","confirm":1},{"ts":1791559800000,"open":"2485.67","high":"2491.85","low":"2485.66","close":"2491.74","volume":"35793.97","vol_ccy":"3579.397","vol_ccy_quote":"8912561.61044","confirm":1},{"ts":1791559980000,"open":"2491.74","high":"2492.06","low":"2487.45","close":"2487.58","volume":"22238.78","vol_ccy":"2223.878","vol_ccy_quote":"5536324.81727","confirm":1},{"ts":1791560160000,"open":"2487.57","high":"2490.95","low":"2486.91","close":"2490.25","volume":"21658.99","vol_ccy":"2165.899","vol_ccy_quote":"5390470.78232","confirm":1},{"ts":1791560340000,"open":"2490.26","high":"2491.5","low":"2489.41","close":"2490.68","volume":"13615.19","vol_ccy":"1361.519","vol_ccy_quote":"3391294.77512","confirm":1},{"ts":1791560520000,"open":"2490.68","high":"2491.5","low":"2488.4","close":"2489.23","volume":"19616.76","vol_ccy":"1961.676","vol_ccy_quote":"4883672.31647","confirm":1},{"ts":1791560700000,"open":"2489.22","high":"2490.72","low":"2488","close":"2488.93","volume":"29462.38","vol_ccy":"2946.238","vol_ccy_quote":"7334969.95247","confirm":1},{"ts":1791560880000,"open":"2488.92","high":"2490.23","low":"2487.76","close":"2489.23","volume":"11849.9","vol_ccy":"1184.99","vol_ccy_quote":"2949233.67887","confirm":1},{"ts":1791561060000,"open":"2489.23","high":"2490.59","low":"2485.92","close":"2485.93","volume":"28292.98","vol_ccy":"2829.298","vol_ccy_quote":"7039712.53079","confirm":1},{"ts":1791561240000,"open":"2485.92","high":"2487.28","low":"2485.45","close":"2487.27","volume":"19283.07","vol_ccy":"1928.307","vol_ccy_quote":"4793783.20473","confirm":1},{"ts":1791561420000,"open":"2487.27","high":"2489","low":"2487.27","close":"2487.57","volume":"7991.84","vol_ccy":"799.184","vol_ccy_quote":"1988471.14455","confirm":1},{"ts":1791561600000,"open":"2487.57","high":"2487.57","low":"2485.55","close":"2486.42","volume":"22338.08","vol_ccy":"2233.808","vol_ccy_quote":"5553508.31957","confirm":1},{"ts":1791561780000,"open":"2486.42","high":"2491.53","low":"2486.22","close":"2491.52","volume":"25114.58","vol_ccy":"2511.458","vol_ccy_quote":"6251112.4434","confirm":1},{"ts":1791561960000,"open":"2491.53","high":"2493.18","low":"2490.4","close":"2492.34","volume":"41980.1","vol_ccy":"4198.01","vol_ccy_quote":"10461750.07219","confirm":1},{"ts":1791562140000,"open":"2492.35","high":"2493.5","low":"2490.69","close":"2493.49","volume":"23695","vol_ccy":"2369.5","vol_ccy_quote":"5904944.81364","confirm":1},{"ts":1791562320000,"open":"2493.5","high":"2497.34","low":"2493.49","close":"2494.81","volume":"60838.81","vol_ccy":"6083.881","vol_ccy_quote":"15182619.67488","confirm":1},{"ts":1791562500000,"open":"2494.82","high":"2498.11","low":"2494.81","close":"2496.83","volume":"35630.33","vol_ccy":"3563.033","vol_ccy_quote":"8896909.73075","confirm":1},{"ts":1791562680000,"open":"2496.84","high":"2496.92","low":"2493.77","close":"2493.89","volume":"32517.13","vol_ccy":"3251.713","vol_ccy_quote":"8113545.37889","confirm":1},{"ts":1791562860000,"open":"2493.89","high":"2493.89","low":"2489.92","close":"2490.16","volume":"32357.85","vol_ccy":"3235.785","vol_ccy_quote":"8062747.50073","confirm":1},{"ts":1791563040000,"open":"2490.17","high":"2490.73","low":"2488.69","close":"2488.97","volume":"32979.67","vol_ccy":"3297.967","vol_ccy_quote":"8210817.67214","confirm":1},{"ts":1791563220000,"open":"2488.97","high":"2489.96","low":"2488.69","close":"2489.39","volume":"15896.62","vol_ccy":"1589.662","vol_ccy_quote":"3957197.88305","confirm":1},{"ts":1791563400000,"open":"2489.39","high":"2492.44","low":"2488.72","close":"2491.9","volume":"27158.81","vol_ccy":"2715.881","vol_ccy_quote":"6763694.55477","confirm":1},{"ts":1791563580000,"open":"2491.89","high":"2491.9","low":"2489.17","close":"2490.14","volume":"13716.45","vol_ccy":"1371.645","vol_ccy_quote":"3415601.58752","confirm":1},{"ts":1791563760000,"open":"2490.13","high":"2491.66","low":"2487.57","close":"2487.58","volume":"15239.47","vol_ccy":"1523.947","vol_ccy_quote":"3793329.30632","confirm":1},{"ts":1791563940000,"open":"2487.57","high":"2488.79","low":"2487.12","close":"2488.04","volume":"9649.9","vol_ccy":"964.99","vol_ccy_quote":"2400712.43977","confirm":1},{"ts":1791564120000,"open":"2488.04","high":"2488.63","low":"2487.6","close":"2488.54","volume":"10687.7","vol_ccy":"1068.77","vol_ccy_quote":"2659081.94021","confirm":1},{"ts":1791564300000,"open":"2488.53","high":"2491.92","low":"2488.53","close":"2491","volume":"11459.75","vol_ccy":"1145.975","vol_ccy_quote":"2853872.29171","confirm":1},{"ts":1791564480000,"open":"2490.99","high":"2493.14","low":"2490.17","close":"2492.88","volume":"32667.32","vol_ccy":"3266.732","vol_ccy_quote":"8141392.25579","confirm":1},{"ts":1791564660000,"open":"2492.88","high":"2495.03","low":"2491.32","close":"2491.86","volume":"30090.2","vol_ccy":"3009.02","vol_ccy_quote":"7503050.73079","confirm":1},{"ts":1791564840000,"open":"2491.86","high":"2492.33","low":"2490.57","close":"2490.57","volume":"14452.83","vol_ccy":"1445.283","vol_ccy_quote":"3600462.93376","confirm":1},{"ts":1791565020000,"open":"2490.57","high":"2490.88","low":"2488.92","close":"2490.1","volume":"15479.11","vol_ccy":"1547.911","vol_ccy_quote":"3853739.31945","confirm":1},{"ts":1791565200000,"open":"2490.1","high":"2491.98","low":"2488.57","close":"2488.87","volume":"17224.92","vol_ccy":"1722.492","vol_ccy_quote":"4290075.43142","confirm":1},{"ts":1791565380000,"open":"2488.87","high":"2489.5","low":"2488.14","close":"2488.53","volume":"12350.08","vol_ccy":"1235.008","vol_ccy_quote":"3073672.19102","confirm":1},{"ts":1791565560000,"open":"2488.52","high":"2488.53","low":"2487.18","close":"2488.51","volume":"9349.11","vol_ccy":"934.911","vol_ccy_quote":"2326120.50244","confirm":1},{"ts":1791565740000,"open":"2488.52","high":"2488.52","low":"2486.39","close":"2486.93","volume":"17359.52","vol_ccy":"1735.952","vol_ccy_quote":"4317333.68017","confirm":1},{"ts":1791565920000,"open":"2486.93","high":"2487.96","low":"2483.33","close":"2483.37","volume":"44965.15","vol_ccy":"4496.515","vol_ccy_quote":"11174775.76114","confirm":1},{"ts":1791566100000,"open":"2483.36","high":"2487.29","low":"2483.03","close":"2486.41","volume":"24714.77","vol_ccy":"2471.477","vol_ccy_quote":"6141662.37139","confirm":1},{"ts":1791566280000,"open":"2486.41","high":"2487.32","low":"2485.38","close":"2487.21","volume":"10984.21","vol_ccy":"1098.421","vol_ccy_quote":"2731063.45152","confirm":1},{"ts":1791566460000,"open":"2487.21","high":"2487.77","low":"2481.72","close":"2482.16","volume":"43609.11","vol_ccy":"4360.911","vol_ccy_quote":"10832272.69971","confirm":1},{"ts":1791566640000,"open":"2482.16","high":"2486.32","low":"2480.71","close":"2486.2","volume":"50283.64","vol_ccy":"5028.364","vol_ccy_quote":"12481470.14469","confirm":1},{"ts":1791566820000,"open":"2486.19","high":"2488.28","low":"2486.01","close":"2486.76","volume":"30185.74","vol_ccy":"3018.574","vol_ccy_quote":"7507803.12311","confirm":1},{"ts":1791567000000,"open":"2486.76","high":"2487.43","low":"2483.03","close":"2484.59","volume":"39885.99","vol_ccy":"3988.599","vol_ccy_quote":"9911579.28711","confirm":1},{"ts":1791567180000,"open":"2484.6","high":"2487.75","low":"2483.75","close":"2485.76","volume":"28494.71","vol_ccy":"2849.471","vol_ccy_quote":"7083598.28468","confirm":1},{"ts":1791567360000,"open":"2485.77","high":"2487.27","low":"2485.26","close":"2485.44","volume":"26238.82","vol_ccy":"2623.882","vol_ccy_quote":"6522960.04729","confirm":1},{"ts":1791567540000,"open":"2485.44","high":"2486.42","low":"2484.26","close":"2485.9","volume":"8197.34","vol_ccy":"819.734","vol_ccy_quote":"2037400.48794","confirm":1},{"ts":1791567720000,"open":"2485.9","high":"2486.62","low":"2484.4","close":"2484.59","volume":"7721.95","vol_ccy":"772.195","vol_ccy_quote":"1919372.25696","confirm":1},{"ts":1791567900000,"open":"2484.59","high":"2485.49","low":"2481.9","close":"2484.11","volume":"24507.56","vol_ccy":"2450.756","vol_ccy_quote":"6086776.45072","confirm":1},{"ts":1791568080000,"open":"2484.12","high":"2486.4","low":"2484.05","close":"2486.18","volume":"18869.69","vol_ccy":"1886.969","vol_ccy_quote":"4689441.17439","confirm":1},{"ts":1791568260000,"open":"2486.18","high":"2487.42","low":"2485.54","close":"2486.41","volume":"12170.18","vol_ccy":"1217.018","vol_ccy_quote":"3026022.47516","confirm":1},{"ts":1791568440000,"open":"2486.41","high":"2487.64","low":"2485.86","close":"2487.62","volume":"13200.6","vol_ccy":"1320.06","vol_ccy_quote":"3282512.96701","confirm":1},{"ts":1791568620000,"open":"2487.63","high":"2487.63","low":"2486.72","close":"2487.25","volume":"20039.45","vol_ccy":"2003.945","vol_ccy_quote":"4984462.35722","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2487.51","low":"2485.7","close":"2486.08","volume":"11703.97","vol_ccy":"1170.397","vol_ccy_quote":"2910060.91244","confirm":1},{"ts":1791568980000,"open":"2486.08","high":"2486.53","low":"2484.7","close":"2486.53","volume":"16683.8","vol_ccy":"1668.38","vol_ccy_quote":"4147115.33405","confirm":1},{"ts":1791569160000,"open":"2486.52","high":"2487.84","low":"2486.33","close":"2486.33","volume":"17986.59","vol_ccy":"1798.659","vol_ccy_quote":"4474063.0511","confirm":1},{"ts":1791569340000,"open":"2486.34","high":"2487.35","low":"2486.04","close":"2487.1","volume":"10033.75","vol_ccy":"1003.375","vol_ccy_quote":"2494975.79164","confirm":1},{"ts":1791569520000,"open":"2487.11","high":"2488.87","low":"2486.24","close":"2486.26","volume":"26120.11","vol_ccy":"2612.011","vol_ccy_quote":"6498753.1723","confirm":1},{"ts":1791569700000,"open":"2486.26","high":"2486.85","low":"2484.62","close":"2485.86","volume":"11958.88","vol_ccy":"1195.888","vol_ccy_quote":"2972298.1549","confirm":1},{"ts":1791569880000,"open":"2485.85","high":"2486.52","low":"2485.02","close":"2486.51","volume":"5627.61","vol_ccy":"562.761","vol_ccy_quote":"1398890.95688","confirm":1},{"ts":1791570060000,"open":"2486.51","high":"2487.47","low":"2484.93","close":"2485.32","volume":"17013.11","vol_ccy":"1701.311","vol_ccy_quote":"4228976.7364","confirm":1},{"ts":1791570240000,"open":"2485.32","high":"2485.34","low":"2482.29","close":"2482.96","volume":"31988.83","vol_ccy":"3198.883","vol_ccy_quote":"7945161.81993","confirm":1},{"ts":1791570420000,"open":"2482.97","high":"2483.68","low":"2482.63","close":"2483.02","volume":"11648.38","vol_ccy":"1164.838","vol_ccy_quote":"2892553.24857","confirm":1},{"ts":1791570600000,"open":"2483.03","high":"2483.84","low":"2481.29","close":"2481.3","volume":"18205.57","vol_ccy":"1820.557","vol_ccy_quote":"4519285.9429","confirm":1},{"ts":1791570780000,"open":"2481.29","high":"2482.15","low":"2479.42","close":"2479.62","volume":"42161.76","vol_ccy":"4216.176","vol_ccy_quote":"10457485.23813","confirm":1},{"ts":1791570960000,"open":"2479.63","high":"2479.94","low":"2477.28","close":"2479.67","volume":"63069.49","vol_ccy":"6306.949","vol_ccy_quote":"15632297.06095","confirm":1},{"ts":1791571140000,"open":"2479.66","high":"2481.76","low":"2479.03","close":"2480.95","volume":"20933.84","vol_ccy":"2093.384","vol_ccy_quote":"5192653.10739","confirm":1},{"ts":1791571320000,"open":"2480.95","high":"2482","low":"2480.46","close":"2481.56","volume":"11844.18","vol_ccy":"1184.418","vol_ccy_quote":"2938858.95346","confirm":1},{"ts":1791571500000,"open":"2481.56","high":"2485.37","low":"2479.79","close":"2483.41","volume":"48533.82","vol_ccy":"4853.382","vol_ccy_quote":"12051400.80199","confirm":1},{"ts":1791571680000,"open":"2483.4","high":"2489.92","low":"2482.62","close":"2489.17","volume":"38127.31","vol_ccy":"3812.731","vol_ccy_quote":"9478383.43461","confirm":1},{"ts":1791571860000,"open":"2489.18","high":"2490.56","low":"2484.29","close":"2484.9","volume":"22909.75","vol_ccy":"2290.975","vol_ccy_quote":"5697679.00493","confirm":1},{"ts":1791572040000,"open":"2484.91","high":"2484.99","low":"2481.23","close":"2481.24","volume":"15071.44","vol_ccy":"1507.144","vol_ccy_quote":"3742108.02138","confirm":1},{"ts":1791572220000,"open":"2481.23","high":"2482.78","low":"2481","close":"2482.52","volume":"26038.4","vol_ccy":"2603.84","vol_ccy_quote":"6462142.84154","confirm":1},{"ts":1791572400000,"open":"2482.52","high":"2483.8","low":"2481.75","close":"2483.8","volume":"14024.58","vol_ccy":"1402.458","vol_ccy_quote":"3482104.84029","confirm":1},{"ts":1791572580000,"open":"2483.79","high":"2486.81","low":"2483.18","close":"2486.46","volume":"19278.65","vol_ccy":"1927.865","vol_ccy_quote":"4790237.13443","confirm":1},{"ts":1791572760000,"open":"2486.47","high":"2486.69","low":"2484.6","close":"2484.61","volume":"7780.74","vol_ccy":"778.074","vol_ccy_quote":"1934192.73777","confirm":1},{"ts":1791572940000,"open":"2484.6","high":"2485.11","low":"2483.4","close":"2483.86","volume":"14749.44","vol_ccy":"1474.944","vol_ccy_quote":"3664542.27258","confirm":1},{"ts":1791573120000,"open":"2483.87","high":"2484.97","low":"2483.86","close":"2484.57","volume":"6549.09","vol_ccy":"654.909","vol_ccy_quote":"1627058.91278","confirm":1},{"ts":1791573300000,"open":"2484.56","high":"2484.56","low":"2482.47","close":"2482.71","volume":"8944.31","vol_ccy":"894.431","vol_ccy_quote":"2221331.26541","confirm":1},{"ts":1791573480000,"open":"2482.71","high":"2484.45","low":"2482.71","close":"2484.45","volume":"4452.59","vol_ccy":"445.259","vol_ccy_quote":"1105712.34496","confirm":1},{"ts":1791573660000,"open":"2484.45","high":"2485.19","low":"2483.69","close":"2484.11","volume":"9686.35","vol_ccy":"968.635","vol_ccy_quote":"2406548.45439","confirm":1},{"ts":1791573840000,"open":"2484.11","high":"2484.29","low":"2482.81","close":"2482.81","volume":"6171.53","vol_ccy":"617.153","vol_ccy_quote":"1532517.30603","confirm":1},{"ts":1791574020000,"open":"2482.81","high":"2482.87","low":"2481.63","close":"2482","volume":"4994.16","vol_ccy":"499.416","vol_ccy_quote":"1239648.95396","confirm":1},{"ts":1791574200000,"open":"2482.01","high":"2482.7","low":"2481.59","close":"2481.6","volume":"6441","vol_ccy":"644.1","vol_ccy_quote":"1598737.4498","confirm":1},{"ts":1791574380000,"open":"2481.59","high":"2482.29","low":"2480.5","close":"2480.5","volume":"10599.32","vol_ccy":"1059.932","vol_ccy_quote":"2630027.3458","confirm":1},{"ts":1791574560000,"open":"2480.5","high":"2480.97","low":"2478.6","close":"2479.2","volume":"36768.82","vol_ccy":"3676.882","vol_ccy_quote":"9116882.78708","confirm":1},{"ts":1791574740000,"open":"2479.18","high":"2479.43","low":"2477.21","close":"2478.61","volume":"22232.54","vol_ccy":"2223.254","vol_ccy_quote":"5509580.76116","confirm":1},{"ts":1791574920000,"open":"2478.61","high":"2479.14","low":"2476.41","close":"2477.82","volume":"36462.08","vol_ccy":"3646.208","vol_ccy_quote":"9033254.82729","confirm":1},{"ts":1791575100000,"open":"2477.82","high":"2477.83","low":"2473","close":"2475.54","volume":"114341.2","vol_ccy":"11434.12","vol_ccy_quote":"28293130.17452","confirm":1},{"ts":1791575280000,"open":"2475.53","high":"2477.23","low":"2473","close":"2474.99","volume":"48805.1","vol_ccy":"4880.51","vol_ccy_quote":"12079628.69865","confirm":1},{"ts":1791575460000,"open":"2475","high":"2476.36","low":"2473.74","close":"2476.36","volume":"27984.59","vol_ccy":"2798.459","vol_ccy_quote":"6924971.4556","confirm":1},{"ts":1791575640000,"open":"2476.36","high":"2477.33","low":"2475.73","close":"2475.8","volume":"12942.83","vol_ccy":"1294.283","vol_ccy_quote":"3205317.32168","confirm":1},{"ts":1791575820000,"open":"2475.8","high":"2477.1","low":"2475.41","close":"2476.45","volume":"21159.98","vol_ccy":"2115.998","vol_ccy_quote":"5239544.18085","confirm":1},{"ts":1791576000000,"open":"2476.45","high":"2478.75","low":"2475.88","close":"2477.87","volume":"23060.7","vol_ccy":"2306.07","vol_ccy_quote":"5713678.22033","confirm":1},{"ts":1791576180000,"open":"2477.87","high":"2478.44","low":"2475","close":"2475.91","volume":"22814.6","vol_ccy":"2281.46","vol_ccy_quote":"5650036.25193","confirm":1},{"ts":1791576360000,"open":"2475.91","high":"2476.3","low":"2474.62","close":"2475.69","volume":"8878.33","vol_ccy":"887.833","vol_ccy_quote":"2197786.91473","confirm":1},{"ts":1791576540000,"open":"2475.69","high":"2478.03","low":"2475.59","close":"2477.66","volume":"10255.22","vol_ccy":"1025.522","vol_ccy_quote":"2539725.86272","confirm":1},{"ts":1791576720000,"open":"2477.67","high":"2479","low":"2477.5","close":"2478.12","volume":"15099.89","vol_ccy":"1509.989","vol_ccy_quote":"3742545.40246","confirm":1},{"ts":1791576900000,"open":"2478.12","high":"2479.56","low":"2477.84","close":"2478.55","volume":"6874.64","vol_ccy":"687.464","vol_ccy_quote":"1704022.33929","confirm":1},{"ts":1791577080000,"open":"2478.55","high":"2480.42","low":"2478.01","close":"2480.42","volume":"10056.08","vol_ccy":"1005.608","vol_ccy_quote":"2493075.1552","confirm":1},{"ts":1791577260000,"open":"2480.42","high":"2481.27","low":"2479.11","close":"2479.11","volume":"7798.26","vol_ccy":"779.826","vol_ccy_quote":"1934203.5748","confirm":1},{"ts":1791577440000,"open":"2479.11","high":"2479.66","low":"2477.9","close":"2477.9","volume":"4424.95","vol_ccy":"442.495","vol_ccy_quote":"1096915.38965","confirm":1},{"ts":1791577620000,"open":"2477.9","high":"2478.35","low":"2477.32","close":"2477.96","volume":"5220.99","vol_ccy":"522.099","vol_ccy_quote":"1293598.48255","confirm":1},{"ts":1791577800000,"open":"2477.96","high":"2478.35","low":"2476.26","close":"2476.86","volume":"14472.26","vol_ccy":"1447.226","vol_ccy_quote":"3585177.98651","confirm":1},{"ts":1791577980000,"open":"2476.86","high":"2478.33","low":"2476.86","close":"2477.53","volume":"9814.34","vol_ccy":"981.434","vol_ccy_quote":"2431815.90142","confirm":1},{"ts":1791578160000,"open":"2477.53","high":"2478","low":"2475.95","close":"2476.89","volume":"16254.5","vol_ccy":"1625.45","vol_ccy_quote":"4026246.19006","confirm":1},{"ts":1791578340000,"open":"2476.9","high":"2479.34","low":"2476.89","close":"2479.01","volume":"10941.34","vol_ccy":"1094.134","vol_ccy_quote":"2712091.91568","confirm":1},{"ts":1791578520000,"open":"2479.02","high":"2479.31","low":"2476.68","close":"2477.37","volume":"14553.46","vol_ccy":"1455.346","vol_ccy_quote":"3606560.96928","confirm":1},{"ts":1791578700000,"open":"2477.38","high":"2480.56","low":"2477.38","close":"2480.56","volume":"7428.92","vol_ccy":"742.892","vol_ccy_quote":"1841606.91508","confirm":1},{"ts":1791578880000,"open":"2480.55","high":"2482.53","low":"2480.3","close":"2482.2","volume":"14208.76","vol_ccy":"1420.876","vol_ccy_quote":"3525439.90269","confirm":1},{"ts":1791579060000,"open":"2482.19","high":"2482.19","low":"2481.06","close":"2481.48","volume":"6837.17","vol_ccy":"683.717","vol_ccy_quote":"1696729.37192","confirm":1},{"ts":1791579240000,"open":"2481.48","high":"2481.94","low":"2480.71","close":"2481.27","volume":"10658.68","vol_ccy":"1065.868","vol_ccy_quote":"2645043.77108","confirm":1},{"ts":1791579420000,"open":"2481.28","high":"2482.63","low":"2481.28","close":"2481.84","volume":"7613.8","vol_ccy":"761.38","vol_ccy_quote":"1889651.6914","confirm":1},{"ts":1791579600000,"open":"2481.84","high":"2482.77","low":"2481.72","close":"2482.42","volume":"15757.9","vol_ccy":"1575.79","vol_ccy_quote":"3911540.75626","confirm":1},{"ts":1791579780000,"open":"2482.43","high":"2483.33","low":"2482.24","close":"2482.24","volume":"12416.61","vol_ccy":"1241.661","vol_ccy_quote":"3082896.28072","confirm":1},{"ts":1791579960000,"open":"2482.25","high":"2483.75","low":"2482.12","close":"2483.26","volume":"7717.68","vol_ccy":"771.768","vol_ccy_quote":"1916090.85661","confirm":1},{"ts":1791580140000,"open":"2483.26","high":"2483.26","low":"2481.92","close":"2482.29","volume":"10607.96","vol_ccy":"1060.796","vol_ccy_quote":"2633295.48722","confirm":1},{"ts":1791580320000,"open":"2482.3","high":"2482.82","low":"2482.29","close":"2482.51","volume":"5227.13","vol_ccy":"522.713","vol_ccy_quote":"1297634.90517","confirm":1},{"ts":1791580500000,"open":"2482.51","high":"2483.7","low":"2482.51","close":"2483.34","volume":"14374.87","vol_ccy":"1437.487","vol_ccy_quote":"3569424.35831","confirm":1},{"ts":1791580680000,"open":"2483.33","high":"2483.38","low":"2482.45","close":"2483.38","volume":"2562.14","vol_ccy":"256.214","vol_ccy_quote":"636163.33798","confirm":1},{"ts":1791580860000,"open":"2483.38","high":"2483.95","low":"2483.05","close":"2483.05","volume":"7051.16","vol_ccy":"705.116","vol_ccy_quote":"1751252.09831","confirm":1},{"ts":1791581040000,"open":"2483.05","high":"2483.26","low":"2482.23","close":"2482.23","volume":"5305.69","vol_ccy":"530.569","vol_ccy_quote":"1317168.80121","confirm":1},{"ts":1791581220000,"open":"2482.24","high":"2483.04","low":"2482.23","close":"2482.69","volume":"10177.86","vol_ccy":"1017.786","vol_ccy_quote":"2526721.67293","confirm":1},{"ts":1791581400000,"open":"2482.69","high":"2482.98","low":"2482.31","close":"2482.31","volume":"8219","vol_ccy":"821.9","vol_ccy_quote":"2040430.67029","confirm":1},{"ts":1791581580000,"open":"2482.32","high":"2482.83","low":"2482.31","close":"2482.83","volume":"3396.93","vol_ccy":"339.693","vol_ccy_quote":"843249.58018","confirm":1},{"ts":1791581760000,"open":"2482.83","high":"2483.67","low":"2482.72","close":"2482.75","volume":"7229.77","vol_ccy":"722.977","vol_ccy_quote":"1795216.18242","confirm":1},{"ts":1791581940000,"open":"2482.76","high":"2484.11","low":"2482.75","close":"2483.97","volume":"7692","vol_ccy":"769.2","vol_ccy_quote":"1910398.31818","confirm":1},{"ts":1791582120000,"open":"2483.97","high":"2483.98","low":"2483","close":"2483.94","volume":"9570.6","vol_ccy":"957.06","vol_ccy_quote":"2376886.47802","confirm":1},{"ts":1791582300000,"open":"2483.95","high":"2484.07","low":"2483","close":"2484.07","volume":"2238.61","vol_ccy":"223.861","vol_ccy_quote":"555965.26186","confirm":1},{"ts":1791582480000,"open":"2484.07","high":"2484.07","low":"2482.44","close":"2483.19","volume":"3695.87","vol_ccy":"369.587","vol_ccy_quote":"917745.9491","confirm":1},{"ts":1791582660000,"open":"2483.19","high":"2483.68","low":"2482.28","close":"2483.21","volume":"5890.15","vol_ccy":"589.015","vol_ccy_quote":"1462547.43751","confirm":1},{"ts":1791582840000,"open":"2483.21","high":"2484.06","low":"2483.21","close":"2484.05","volume":"1732.44","vol_ccy":"173.244","vol_ccy_quote":"430295.6876","confirm":1},{"ts":1791583020000,"open":"2484.05","high":"2484.54","low":"2483.29","close":"2484.12","volume":"7581.52","vol_ccy":"758.152","vol_ccy_quote":"1883354.74553","confirm":1},{"ts":1791583200000,"open":"2484.12","high":"2487","low":"2480.65","close":"2480.81","volume":"30115.34","vol_ccy":"3011.534","vol_ccy_quote":"7481211.03779","confirm":1},{"ts":1791583380000,"open":"2480.82","high":"2480.82","low":"2478.37","close":"2480.25","volume":"23587.06","vol_ccy":"2358.706","vol_ccy_quote":"5848541.76061","confirm":1},{"ts":1791583560000,"open":"2480.25","high":"2481.99","low":"2480.24","close":"2481.49","volume":"7358","vol_ccy":"735.8","vol_ccy_quote":"1825369.849","confirm":1},{"ts":1791583740000,"open":"2481.5","high":"2481.5","low":"2480.01","close":"2480.24","volume":"3033.92","vol_ccy":"303.392","vol_ccy_quote":"752548.56837","confirm":1},{"ts":1791583920000,"open":"2480.25","high":"2480.4","low":"2479.74","close":"2479.74","volume":"10037.78","vol_ccy":"1003.778","vol_ccy_quote":"2489557.58395","confirm":1},{"ts":1791584100000,"open":"2479.75","high":"2482.45","low":"2479.75","close":"2482.44","volume":"6359.05","vol_ccy":"635.905","vol_ccy_quote":"1577689.25756","confirm":1},{"ts":1791584280000,"open":"2482.44","high":"2483.53","low":"2481.89","close":"2483.53","volume":"6904.33","vol_ccy":"690.433","vol_ccy_quote":"1714080.08443","confirm":1},{"ts":1791584460000,"open":"2483.53","high":"2483.89","low":"2483.29","close":"2483.68","volume":"9429.3","vol_ccy":"942.93","vol_ccy_quote":"2341909.88686","confirm":1},{"ts":1791584640000,"open":"2483.69","high":"2486.99","low":"2483.68","close":"2484.81","volume":"23815.56","vol_ccy":"2381.556","vol_ccy_quote":"5919895.31689","confirm":1},{"ts":1791584820000,"open":"2484.82","high":"2485.78","low":"2484.81","close":"2485.48","volume":"5881.78","vol_ccy":"588.178","vol_ccy_quote":"1461839.18752","confirm":1},{"ts":1791585000000,"open":"2485.48","high":"2488.27","low":"2485.26","close":"2488.03","volume":"25137.92","vol_ccy":"2513.792","vol_ccy_quote":"6252159.67966","confirm":1},{"ts":1791585180000,"open":"2488.03","high":"2489","low":"2488.03","close":"2488.43","volume":"14199.61","vol_ccy":"1419.961","vol_ccy_quote":"3533502.93565","confirm":1},{"ts":1791585360000,"open":"2488.44","high":"2489.47","low":"2488.26","close":"2489.22","volume":"7947.71","vol_ccy":"794.771","vol_ccy_quote":"1978136.51234","confirm":1},{"ts":1791585540000,"open":"2489.23","high":"2489.58","low":"2488.83","close":"2489.2","volume":"9726.48","vol_ccy":"972.648","vol_ccy_quote":"2421089.81127","confirm":1},{"ts":1791585720000,"open":"2489.2","high":"2489.5","low":"2488.78","close":"2488.94","volume":"5810.83","vol_ccy":"581.083","vol_ccy_quote":"1446338.53036","confirm":1},{"ts":1791585900000,"open":"2488.94","high":"2489.58","low":"2488.59","close":"2488.59","volume":"10454.77","vol_ccy":"1045.477","vol_ccy_quote":"2602394.95891","confirm":1},{"ts":1791586080000,"open":"2488.59","high":"2488.9","low":"2488.45","close":"2488.65","volume":"8808.58","vol_ccy":"880.858","vol_ccy_quote":"2192167.99202","confirm":1},{"ts":1791586260000,"open":"2488.65","high":"2489.46","low":"2488.57","close":"2488.71","volume":"10118.41","vol_ccy":"1011.841","vol_ccy_quote":"2518217.4964","confirm":1},{"ts":1791586440000,"open":"2488.72","high":"2489.23","low":"2487.9","close":"2489.11","volume":"12018.03","vol_ccy":"1201.803","vol_ccy_quote":"2990615.05706","confirm":1},{"ts":1791586620000,"open":"2489.11","high":"2489.12","low":"2487.76","close":"2487.89","volume":"10460.77","vol_ccy":"1046.077","vol_ccy_quote":"2603088.97308","confirm":1},{"ts":1791586800000,"open":"2487.89","high":"2488.22","low":"2487.15","close":"2487.15","volume":"17769.79","vol_ccy":"1776.979","vol_ccy_quote":"4420559.54881","confirm":1},{"ts":1791586980000,"open":"2487.15","high":"2487.71","low":"2486.43","close":"2486.76","volume":"20900.06","vol_ccy":"2090.006","vol_ccy_quote":"5197663.76372","confirm":1},{"ts":1791587160000,"open":"2486.76","high":"2487.27","low":"2486.76","close":"2487","volume":"2958.37","vol_ccy":"295.837","vol_ccy_quote":"735724.40518","confirm":1},{"ts":1791587340000,"open":"2487","high":"2487.01","low":"2486.2","close":"2486.2","volume":"5450.24","vol_ccy":"545.024","vol_ccy_quote":"1355322.86887","confirm":1},{"ts":1791587520000,"open":"2486.2","high":"2487.13","low":"2486.18","close":"2486.29","volume":"11112","vol_ccy":"1111.2","vol_ccy_quote":"2763077.67944","confirm":1},{"ts":1791587700000,"open":"2486.29","high":"2487.81","low":"2486.29","close":"2487.8","volume":"11640.89","vol_ccy":"1164.089","vol_ccy_quote":"2894731.39803","confirm":1},{"ts":1791587880000,"open":"2487.8","high":"2489.54","low":"2487.24","close":"2488.71","volume":"14346.39","vol_ccy":"1434.639","vol_ccy_quote":"3570393.66718","confirm":1},{"ts":1791588060000,"open":"2488.71","high":"2488.72","low":"2487.37","close":"2488.46","volume":"6774.2","vol_ccy":"677.42","vol_ccy_quote":"1685484.10146","confirm":1},{"ts":1791588240000,"open":"2488.46","high":"2488.89","low":"2487.74","close":"2487.75","volume":"6889.83","vol_ccy":"688.983","vol_ccy_quote":"1714485.81117","confirm":1},{"ts":1791588420000,"open":"2487.75","high":"2488.06","low":"2487.75","close":"2487.97","volume":"3343.87","vol_ccy":"334.387","vol_ccy_quote":"831929.35751","confirm":1},{"ts":1791588600000,"open":"2487.97","high":"2487.97","low":"2487.36","close":"2487.36","volume":"7499.04","vol_ccy":"749.904","vol_ccy_quote":"1865657.6173","confirm":1},{"ts":1791588780000,"open":"2487.36","high":"2487.37","low":"2487.36","close":"2487.36","volume":"1565.43","vol_ccy":"156.543","vol_ccy_quote":"389379.60433","confirm":1},{"ts":1791588960000,"open":"2487.36","high":"2487.37","low":"2486.69","close":"2487.21","volume":"6848.36","vol_ccy":"684.836","vol_ccy_quote":"1703157.35546","confirm":1},{"ts":1791589140000,"open":"2487.21","high":"2487.21","low":"2487.1","close":"2487.11","volume":"1238.52","vol_ccy":"123.852","vol_ccy_quote":"308033.30564","confirm":1},{"ts":1791589320000,"open":"2487.1","high":"2488.11","low":"2487","close":"2488.11","volume":"12547.06","vol_ccy":"1254.706","vol_ccy_quote":"3120816.1357","confirm":1},{"ts":1791589500000,"open":"2488.11","high":"2488.45","low":"2487","close":"2487.51","volume":"15984.58","vol_ccy":"1598.458","vol_ccy_quote":"3976810.59336","confirm":1},{"ts":1791589680000,"open":"2487.51","high":"2488.36","low":"2487.51","close":"2488.32","volume":"16920.1","vol_ccy":"1692.01","vol_ccy_quote":"4209934.06208","confirm":1},{"ts":1791589860000,"open":"2488.31","high":"2488.31","low":"2486.5","close":"2487.09","volume":"9960.17","vol_ccy":"996.017","vol_ccy_quote":"2477313.16047","confirm":1},{"ts":1791590040000,"open":"2487.09","high":"2487.09","low":"2486.6","close":"2486.6","volume":"3545.73","vol_ccy":"354.573","vol_ccy_quote":"881816.55866","confirm":1},{"ts":1791590220000,"open":"2486.61","high":"2486.86","low":"2486.35","close":"2486.36","volume":"11779.8","vol_ccy":"1177.98","vol_ccy_quote":"2929145.57629","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2487.1","low":"2485.69","close":"2486.87","volume":"11259.2","vol_ccy":"1125.92","vol_ccy_quote":"2799344.35381","confirm":1},{"ts":1791590580000,"open":"2486.88","high":"2487.17","low":"2485","close":"2485","volume":"19381.45","vol_ccy":"1938.145","vol_ccy_quote":"4818910.40645","confirm":1},{"ts":1791590760000,"open":"2485","high":"2485.79","low":"2484.79","close":"2485.78","volume":"10051.96","vol_ccy":"1005.196","vol_ccy_quote":"2498113.891","confirm":1},{"ts":1791590940000,"open":"2485.78","high":"2487.1","low":"2485.78","close":"2486.21","volume":"23504.1","vol_ccy":"2350.41","vol_ccy_quote":"5844310.89503","confirm":1},{"ts":1791591120000,"open":"2486.21","high":"2487.9","low":"2485.95","close":"2487.77","volume":"32066.1","vol_ccy":"3206.61","vol_ccy_quote":"7974861.76291","confirm":1},{"ts":1791591300000,"open":"2487.77","high":"2489.14","low":"2487.19","close":"2488.93","volume":"11861.38","vol_ccy":"1186.138","vol_ccy_quote":"2951646.07258","confirm":1},{"ts":1791591480000,"open":"2488.93","high":"2490.28","low":"2487.66","close":"2488.78","volume":"20993.08","vol_ccy":"2099.308","vol_ccy_quote":"5225636.72175","confirm":1},{"ts":1791591660000,"open":"2488.77","high":"2489.88","low":"2488.77","close":"2489.01","volume":"13252.77","vol_ccy":"1325.277","vol_ccy_quote":"3299270.70935","confirm":1},{"ts":1791591840000,"open":"2489","high":"2489.01","low":"2488","close":"2488.7","volume":"6582.32","vol_ccy":"658.232","vol_ccy_quote":"1638048.65521","confirm":1},{"ts":1791592020000,"open":"2488.69","high":"2489.57","low":"2488.69","close":"2488.84","volume":"6804.93","vol_ccy":"680.493","vol_ccy_quote":"1693778.79714","confirm":1},{"ts":1791592200000,"open":"2488.83","high":"2489.46","low":"2488","close":"2488","volume":"13240.89","vol_ccy":"1324.089","vol_ccy_quote":"3295491.87545","confirm":1},{"ts":1791592380000,"open":"2488","high":"2488.01","low":"2487.38","close":"2487.83","volume":"6308.41","vol_ccy":"630.841","vol_ccy_quote":"1569343.00317","confirm":1},{"ts":1791592560000,"open":"2487.84","high":"2489","low":"2487.83","close":"2488","volume":"6269.7","vol_ccy":"626.97","vol_ccy_quote":"1560237.1891","confirm":1},{"ts":1791592740000,"open":"2488","high":"2488.87","low":"2487.65","close":"2488.76","volume":"5135.57","vol_ccy":"513.557","vol_ccy_quote":"1277790.99788","confirm":1},{"ts":1791592920000,"open":"2488.77","high":"2488.77","low":"2488","close":"2488","volume":"4288.71","vol_ccy":"428.871","vol_ccy_quote":"1067171.30903","confirm":1},{"ts":1791593100000,"open":"2488","high":"2488.89","low":"2487.65","close":"2488.64","volume":"8513.55","vol_ccy":"851.355","vol_ccy_quote":"2118395.71758","confirm":1},{"ts":1791593280000,"open":"2488.65","high":"2489.47","low":"2488.64","close":"2488.73","volume":"5847.42","vol_ccy":"584.742","vol_ccy_quote":"1455547.94701","confirm":1},{"ts":1791593460000,"open":"2488.72","high":"2489.69","low":"2488.72","close":"2489.41","volume":"3646.11","vol_ccy":"364.611","vol_ccy_quote":"907610.43529","confirm":1},{"ts":1791593640000,"open":"2489.42","high":"2489.42","low":"2488.41","close":"2488.64","volume":"6361.54","vol_ccy":"636.154","vol_ccy_quote":"1583277.60791","confirm":1},{"ts":1791593820000,"open":"2488.64","high":"2488.64","low":"2488","close":"2488","volume":"5148.54","vol_ccy":"514.854","vol_ccy_quote":"1281150.7764","confirm":1},{"ts":1791594000000,"open":"2488","high":"2488.01","low":"2487.57","close":"2487.93","volume":"7900.01","vol_ccy":"790.001","vol_ccy_quote":"1965391.93435","confirm":1},{"ts":1791594180000,"open":"2487.93","high":"2489.53","low":"2487.84","close":"2487.89","volume":"11075.09","vol_ccy":"1107.509","vol_ccy_quote":"2756058.70613","confirm":1},{"ts":1791594360000,"open":"2487.89","high":"2488.65","low":"2487.89","close":"2488.23","volume":"6144.73","vol_ccy":"614.473","vol_ccy_quote":"1528918.88324","confirm":1},{"ts":1791594540000,"open":"2488.23","high":"2490.3","low":"2488.04","close":"2490.3","volume":"9702.14","vol_ccy":"970.214","vol_ccy_quote":"2415362.15381","confirm":1},{"ts":1791594720000,"open":"2490.3","high":"2491.48","low":"2490.25","close":"2491.33","volume":"24974.58","vol_ccy":"2497.458","vol_ccy_quote":"6220966.94123","confirm":1},{"ts":1791594900000,"open":"2491.32","high":"2491.33","low":"2488.66","close":"2488.66","volume":"18302.02","vol_ccy":"1830.202","vol_ccy_quote":"4557199.99467","confirm":1},{"ts":1791595080000,"open":"2488.66","high":"2489.94","low":"2488.35","close":"2489.94","volume":"11994.16","vol_ccy":"1199.416","vol_ccy_quote":"2985290.5392","confirm":1},{"ts":1791595260000,"open":"2489.93","high":"2490.46","low":"2489.46","close":"2489.94","volume":"9909.64","vol_ccy":"990.964","vol_ccy_quote":"2467607.56386","confirm":1},{"ts":1791595440000,"open":"2489.94","high":"2490.82","low":"2488.77","close":"2490.26","volume":"12857.34","vol_ccy":"1285.734","vol_ccy_quote":"3200752.62171","confirm":1},{"ts":1791595620000,"open":"2490.26","high":"2492.75","low":"2489.51","close":"2489.88","volume":"50944.62","vol_ccy":"5094.462","vol_ccy_quote":"12692762.36983","confirm":1},{"ts":1791595800000,"open":"2489.88","high":"2490.73","low":"2489.43","close":"2490.36","volume":"5033.52","vol_ccy":"503.352","vol_ccy_quote":"1253329.8555","confirm":1},{"ts":1791595980000,"open":"2490.36","high":"2490.53","low":"2489.67","close":"2490.05","volume":"14040.84","vol_ccy":"1404.084","vol_ccy_quote":"3496278.23593","confirm":1},{"ts":1791596160000,"open":"2490.05","high":"2490.78","low":"2489.52","close":"2490.78","volume":"10187.75","vol_ccy":"1018.775","vol_ccy_quote":"2536994.68273","confirm":1},{"ts":1791596340000,"open":"2490.78","high":"2492.38","low":"2490.77","close":"2491.81","volume":"9344.94","vol_ccy":"934.494","vol_ccy_quote":"2328281.49808","confirm":1},{"ts":1791596520000,"open":"2491.81","high":"2491.82","low":"2490.43","close":"2491.13","volume":"10047.06","vol_ccy":"1004.706","vol_ccy_quote":"2502624.65643","confirm":1},{"ts":1791596700000,"open":"2491.13","high":"2493.98","low":"2491.13","close":"2492.93","volume":"29960.05","vol_ccy":"2996.005","vol_ccy_quote":"7469296.25382","confirm":1},{"ts":1791596880000,"open":"2492.93","high":"2494.4","low":"2492.18","close":"2493.83","volume":"11914.66","vol_ccy":"1191.466","vol_ccy_quote":"2971265.95101","confirm":1},{"ts":1791597060000,"open":"2493.82","high":"2494.94","low":"2493.42","close":"2493.42","volume":"24824.75","vol_ccy":"2482.475","vol_ccy_quote":"6191847.4874","confirm":1},{"ts":1791597240000,"open":"2493.42","high":"2494.88","low":"2493.42","close":"2494.88","volume":"8772.59","vol_ccy":"877.259","vol_ccy_quote":"2188202.25354","confirm":1},{"ts":1791597420000,"open":"2494.88","high":"2495.14","low":"2494.34","close":"2494.61","volume":"19049.22","vol_ccy":"1904.922","vol_ccy_quote":"4752437.91667","confirm":1},{"ts":1791597600000,"open":"2494.61","high":"2494.99","low":"2492.69","close":"2494.13","volume":"19407.19","vol_ccy":"1940.719","vol_ccy_quote":"4839999.70846","confirm":1},{"ts":1791597780000,"open":"2494.14","high":"2494.5","low":"2492.32","close":"2492.53","volume":"13995.41","vol_ccy":"1399.541","vol_ccy_quote":"3490139.48827","confirm":1},{"ts":1791597960000,"open":"2492.54","high":"2493.92","low":"2492.54","close":"2493.77","volume":"7175.24","vol_ccy":"717.524","vol_ccy_quote":"1788913.09445","confirm":1},{"ts":1791598140000,"open":"2493.76","high":"2495.36","low":"2493.54","close":"2495.01","volume":"11851.32","vol_ccy":"1185.132","vol_ccy_quote":"2956622.88289","confirm":1},{"ts":1791598320000,"open":"2495","high":"2495.01","low":"2493.29","close":"2493.46","volume":"8696.47","vol_ccy":"869.647","vol_ccy_quote":"2168844.03792","confirm":1},{"ts":1791598500000,"open":"2493.46","high":"2493.8","low":"2492.8","close":"2493.8","volume":"13107.85","vol_ccy":"1310.785","vol_ccy_quote":"3267904.11491","confirm":1},{"ts":1791598680000,"open":"2493.8","high":"2493.8","low":"2493.07","close":"2493.07","volume":"6531.1","vol_ccy":"653.11","vol_ccy_quote":"1628369.40886","confirm":1},{"ts":1791598860000,"open":"2493.07","high":"2493.49","low":"2492.27","close":"2492.57","volume":"7701.14","vol_ccy":"770.114","vol_ccy_quote":"1919652.2358","confirm":1},{"ts":1791599040000,"open":"2492.57","high":"2492.94","low":"2492.31","close":"2492.5","volume":"4511.26","vol_ccy":"451.126","vol_ccy_quote":"1124477.96205","confirm":1},{"ts":1791599220000,"open":"2492.5","high":"2492.51","low":"2492.22","close":"2492.22","volume":"4485.96","vol_ccy":"448.596","vol_ccy_quote":"1118035.96519","confirm":1},{"ts":1791599400000,"open":"2492.22","high":"2492.23","low":"2491.63","close":"2491.63","volume":"2889.51","vol_ccy":"288.951","vol_ccy_quote":"720072.59106","confirm":1},{"ts":1791599580000,"open":"2491.64","high":"2492.43","low":"2491.5","close":"2492.43","volume":"8212.61","vol_ccy":"821.261","vol_ccy_quote":"2046438.62554","confirm":1},{"ts":1791599760000,"open":"2492.43","high":"2493.7","low":"2492.28","close":"2493.7","volume":"20247.65","vol_ccy":"2024.765","vol_ccy_quote":"5047403.69169","confirm":1},{"ts":1791599940000,"open":"2493.7","high":"2494","low":"2492.68","close":"2492.68","volume":"12483.62","vol_ccy":"1248.362","vol_ccy_quote":"3112799.05085","confirm":1},{"ts":1791600120000,"open":"2492.69","high":"2493.87","low":"2492.04","close":"2493.06","volume":"18513.55","vol_ccy":"1851.355","vol_ccy_quote":"4615376.81183","confirm":1},{"ts":1791600300000,"open":"2493.05","high":"2493.05","low":"2492.16","close":"2492.61","volume":"7217.56","vol_ccy":"721.756","vol_ccy_quote":"1799044.17732","confirm":1},{"ts":1791600480000,"open":"2492.61","high":"2492.89","low":"2492.36","close":"2492.88","volume":"3346.32","vol_ccy":"334.632","vol_ccy_quote":"834079.98702","confirm":1},{"ts":1791600660000,"open":"2492.88","high":"2493.56","low":"2491.7","close":"2491.7","volume":"5833.21","vol_ccy":"583.321","vol_ccy_quote":"1453725.47588","confirm":1},{"ts":1791600840000,"open":"2491.7","high":"2491.9","low":"2490.9","close":"2490.9","volume":"10710.87","vol_ccy":"1071.087","vol_ccy_quote":"2668332.63488","confirm":1},{"ts":1791601020000,"open":"2490.9","high":"2492.08","low":"2490.83","close":"2492.04","volume":"18815.78","vol_ccy":"1881.578","vol_ccy_quote":"4687835.48871","confirm":1},{"ts":1791601200000,"open":"2492.03","high":"2492.78","low":"2490.87","close":"2492.37","volume":"5199.19","vol_ccy":"519.919","vol_ccy_quote":"1295411.60316","confirm":1},{"ts":1791601380000,"open":"2492.36","high":"2492.78","low":"2490.85","close":"2491.37","volume":"7953.33","vol_ccy":"795.333","vol_ccy_quote":"1981417.97592","confirm":1},{"ts":1791601560000,"open":"2491.37","high":"2492.22","low":"2491.09","close":"2491.64","volume":"10809.73","vol_ccy":"1080.973","vol_ccy_quote":"2693186.67557","confirm":1},{"ts":1791601740000,"open":"2491.64","high":"2492","low":"2491.3","close":"2491.98","volume":"6450.49","vol_ccy":"645.049","vol_ccy_quote":"1607379.37001","confirm":1},{"ts":1791601920000,"open":"2491.98","high":"2491.99","low":"2491.8","close":"2491.8","volume":"15310","vol_ccy":"1531","vol_ccy_quote":"3815055.66675","confirm":1},{"ts":1791602100000,"open":"2491.8","high":"2492","low":"2491.16","close":"2491.16","volume":"3492.07","vol_ccy":"349.207","vol_ccy_quote":"870099.70964","confirm":1},{"ts":1791602280000,"open":"2491.16","high":"2492","low":"2491","close":"2491","volume":"4156.76","vol_ccy":"415.676","vol_ccy_quote":"1035609.43875","confirm":1},{"ts":1791602460000,"open":"2491","high":"2491.37","low":"2490.01","close":"2490.47","volume":"10122.08","vol_ccy":"1012.208","vol_ccy_quote":"2520968.35514","confirm":1},{"ts":1791602640000,"open":"2490.47","high":"2491.15","low":"2490.22","close":"2490.51","volume":"7523.96","vol_ccy":"752.396","vol_ccy_quote":"1873986.01134","confirm":1},{"ts":1791602820000,"open":"2490.51","high":"2490.52","low":"2490","close":"2490","volume":"4098.71","vol_ccy":"409.871","vol_ccy_quote":"1020637.69591","confirm":1},{"ts":1791603000000,"open":"2490","high":"2490.01","low":"2489.71","close":"2489.71","volume":"6058.3","vol_ccy":"605.83","vol_ccy_quote":"1508409.94143","confirm":1},{"ts":1791603180000,"open":"2489.71","high":"2489.72","low":"2489.12","close":"2489.13","volume":"6047.12","vol_ccy":"604.712","vol_ccy_quote":"1505323.38925","confirm":1},{"ts":1791603360000,"open":"2489.13","high":"2489.14","low":"2488.02","close":"2488.96","volume":"15335.9","vol_ccy":"1533.59","vol_ccy_quote":"3816386.24886","confirm":1},{"ts":1791603540000,"open":"2488.95","high":"2489.59","low":"2488.95","close":"2489.58","volume":"5833.16","vol_ccy":"583.316","vol_ccy_quote":"1452015.13737","confirm":1},{"ts":1791603720000,"open":"2489.59","high":"2489.59","low":"2489.15","close":"2489.57","volume":"5459.45","vol_ccy":"545.945","vol_ccy_quote":"1359020.52166","confirm":1},{"ts":1791603900000,"open":"2489.57","high":"2491","low":"2489.56","close":"2490.4","volume":"14123.96","vol_ccy":"1412.396","vol_ccy_quote":"3517285.702","confirm":1},{"ts":1791604080000,"open":"2490.39","high":"2490.79","low":"2489.45","close":"2489.45","volume":"4884.13","vol_ccy":"488.413","vol_ccy_quote":"1216243.67321","confirm":1},{"ts":1791604260000,"open":"2489.45","high":"2489.46","low":"2488.74","close":"2489.03","volume":"8966.72","vol_ccy":"896.672","vol_ccy_quote":"2231839.18554","confirm":1},{"ts":1791604440000,"open":"2489.04","high":"2490.29","low":"2489.03","close":"2490.29","volume":"6163.32","vol_ccy":"616.332","vol_ccy_quote":"1534465.84115","confirm":1},{"ts":1791604620000,"open":"2490.29","high":"2490.34","low":"2490.28","close":"2490.34","volume":"3965.31","vol_ccy":"396.531","vol_ccy_quote":"987478.6762","confirm":1},{"ts":1791604800000,"open":"2490.33","high":"2493.23","low":"2490.31","close":"2493.23","volume":"18959.45","vol_ccy":"1895.945","vol_ccy_quote":"4724510.30747","confirm":1},{"ts":1791604980000,"open":"2493.23","high":"2493.98","low":"2493.22","close":"2493.38","volume":"13847.75","vol_ccy":"1384.775","vol_ccy_quote":"3452946.93574","confirm":1},{"ts":1791605160000,"open":"2493.39","high":"2493.74","low":"2493","close":"2493.25","volume":"13009.83","vol_ccy":"1300.983","vol_ccy_quote":"3243715.5691","confirm":1},{"ts":1791605340000,"open":"2493.25","high":"2493.8","low":"2491.79","close":"2492.11","volume":"18015.97","vol_ccy":"1801.597","vol_ccy_quote":"4491144.6609","confirm":1},{"ts":1791605520000,"open":"2492.11","high":"2493.8","low":"2492.11","close":"2493.39","volume":"9056.17","vol_ccy":"905.617","vol_ccy_quote":"2258238.21557","confirm":1},{"ts":1791605700000,"open":"2493.38","high":"2493.5","low":"2492.73","close":"2493.26","volume":"9783.23","vol_ccy":"978.323","vol_ccy_quote":"2438952.47284","confirm":1},{"ts":1791605880000,"open":"2493.25","high":"2493.5","low":"2492.9","close":"2492.91","volume":"7243.37","vol_ccy":"724.337","vol_ccy_quote":"1805988.8978","confirm":1},{"ts":1791606060000,"open":"2492.9","high":"2492.9","low":"2491.79","close":"2491.81","volume":"10458.46","vol_ccy":"1045.846","vol_ccy_quote":"2606659.02427","confirm":1},{"ts":1791606240000,"open":"2491.82","high":"2492.99","low":"2491.74","close":"2492.73","volume":"4017.93","vol_ccy":"401.793","vol_ccy_quote":"1001487.3703","confirm":1},{"ts":1791606420000,"open":"2492.72","high":"2493.67","low":"2492","close":"2492.38","volume":"25254.29","vol_ccy":"2525.429","vol_ccy_quote":"6296172.10188","confirm":1},{"ts":1791606600000,"open":"2492.37","high":"2492.37","low":"2491.06","close":"2491.07","volume":"6879.38","vol_ccy":"687.938","vol_ccy_quote":"1714154.7835","confirm":1},{"ts":1791606780000,"open":"2491.07","high":"2491.91","low":"2491.06","close":"2491.79","volume":"3300.14","vol_ccy":"330.014","vol_ccy_quote":"822229.294","confirm":1},{"ts":1791606960000,"open":"2491.8","high":"2492.38","low":"2491.5","close":"2492.3","volume":"6985.09","vol_ccy":"698.509","vol_ccy_quote":"1740725.01187","confirm":1},{"ts":1791607140000,"open":"2492.3","high":"2494.2","low":"2492.13","close":"2493.55","volume":"28520.8","vol_ccy":"2852.08","vol_ccy_quote":"7111525.8752","confirm":1},{"ts":1791607320000,"open":"2493.55","high":"2493.79","low":"2493.35","close":"2493.36","volume":"7709.32","vol_ccy":"770.932","vol_ccy_quote":"1922358.08959","confirm":1},{"ts":1791607500000,"open":"2493.37","high":"2493.73","low":"2493.36","close":"2493.38","volume":"4623.24","vol_ccy":"462.324","vol_ccy_quote":"1152798.82042","confirm":1},{"ts":1791607680000,"open":"2493.38","high":"2493.38","low":"2492.83","close":"2492.84","volume":"5417.98","vol_ccy":"541.798","vol_ccy_quote":"1350650.2237","confirm":1},{"ts":1791607860000,"open":"2492.83","high":"2494","low":"2492.77","close":"2494","volume":"6391","vol_ccy":"639.1","vol_ccy_quote":"1593399.38082","confirm":1},{"ts":1791608040000,"open":"2494","high":"2494.3","low":"2493.97","close":"2493.98","volume":"8979.87","vol_ccy":"897.987","vol_ccy_quote":"2239775.62721","confirm":1},{"ts":1791608220000,"open":"2493.98","high":"2494.16","low":"2493.72","close":"2493.73","volume":"4366.55","vol_ccy":"436.655","vol_ccy_quote":"1088976.04427","confirm":1},{"ts":1791608400000,"open":"2493.72","high":"2493.73","low":"2492.71","close":"2493.12","volume":"11005.72","vol_ccy":"1100.572","vol_ccy_quote":"2743933.45495","confirm":1},{"ts":1791608580000,"open":"2493.11","high":"2493.12","low":"2492.4","close":"2493.01","volume":"4584.75","vol_ccy":"458.475","vol_ccy_quote":"1142870.34059","confirm":1},{"ts":1791608760000,"open":"2493.01","high":"2493.98","low":"2492.96","close":"2493.52","volume":"3930.05","vol_ccy":"393.005","vol_ccy_quote":"979924.57074","confirm":1},{"ts":1791608940000,"open":"2493.51","high":"2496.87","low":"2493.51","close":"2495.84","volume":"49542.04","vol_ccy":"4954.204","vol_ccy_quote":"12364279.2844","confirm":1},{"ts":1791609120000,"open":"2495.84","high":"2496.97","low":"2495.1","close":"2495.11","volume":"20479.01","vol_ccy":"2047.901","vol_ccy_quote":"5111839.98901","confirm":1},{"ts":1791609300000,"open":"2495.1","high":"2495.61","low":"2494.8","close":"2495","volume":"16007.29","vol_ccy":"1600.729","vol_ccy_quote":"3994013.71738","confirm":1},{"ts":1791609480000,"open":"2495.01","high":"2495.01","low":"2493.53","close":"2493.72","volume":"11710.5","vol_ccy":"1171.05","vol_ccy_quote":"2920771.55688","confirm":1},{"ts":1791609660000,"open":"2493.72","high":"2493.72","low":"2493.22","close":"2493.23","volume":"5058.22","vol_ccy":"505.822","vol_ccy_quote":"1261288.38686","confirm":1},{"ts":1791609840000,"open":"2493.23","high":"2493.67","low":"2493.21","close":"2493.21","volume":"9327.87","vol_ccy":"932.787","vol_ccy_quote":"2325801.14545","confirm":1},{"ts":1791610020000,"open":"2493.21","high":"2493.47","low":"2493.1","close":"2493.47","volume":"3899.16","vol_ccy":"389.916","vol_ccy_quote":"972133.27278","confirm":1},{"ts":1791610200000,"open":"2493.47","high":"2496","low":"2493.47","close":"2496","volume":"18898.42","vol_ccy":"1889.842","vol_ccy_quote":"4714812.50444","confirm":1},{"ts":1791610380000,"open":"2496","high":"2496","low":"2494.04","close":"2494.05","volume":"5740.87","vol_ccy":"574.087","vol_ccy_quote":"1432515.42575","confirm":1},{"ts":1791610560000,"open":"2494.05","high":"2498.11","low":"2494.05","close":"2497","volume":"32892.98","vol_ccy":"3289.298","vol_ccy_quote":"8212848.53448","confirm":1},{"ts":1791610740000,"open":"2497","high":"2498.16","low":"2496.4","close":"2497.9","volume":"18253.42","vol_ccy":"1825.342","vol_ccy_quote":"4558652.6054","confirm":1},{"ts":1791610920000,"open":"2497.89","high":"2498.11","low":"2496.83","close":"2496.84","volume":"24940.71","vol_ccy":"2494.071","vol_ccy_quote":"6229431.929","confirm":1},{"ts":1791611100000,"open":"2496.84","high":"2497.55","low":"2495.83","close":"2495.85","volume":"17232.24","vol_ccy":"1723.224","vol_ccy_quote":"4302409.26067","confirm":1},{"ts":1791611280000,"open":"2495.85","high":"2496.34","low":"2495.42","close":"2496.25","volume":"9412.52","vol_ccy":"941.252","vol_ccy_quote":"2349305.89048","confirm":1},{"ts":1791611460000,"open":"2496.25","high":"2496.25","low":"2495.6","close":"2495.6","volume":"3678.09","vol_ccy":"367.809","vol_ccy_quote":"917949.76459","confirm":1},{"ts":1791611640000,"open":"2495.61","high":"2495.77","low":"2495.14","close":"2495.39","volume":"6523.96","vol_ccy":"652.396","vol_ccy_quote":"1628061.42109","confirm":1},{"ts":1791611820000,"open":"2495.39","high":"2497.1","low":"2495.38","close":"2497","volume":"11218.78","vol_ccy":"1121.878","vol_ccy_quote":"2800422.37196","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2496","close":"2496.56","volume":"30928.02","vol_ccy":"3092.802","vol_ccy_quote":"7724157.84267","confirm":1},{"ts":1791612180000,"open":"2496.57","high":"2496.57","low":"2494.02","close":"2494.03","volume":"12720.11","vol_ccy":"1272.011","vol_ccy_quote":"3173413.38593","confirm":1},{"ts":1791612360000,"open":"2494.03","high":"2495.95","low":"2494.02","close":"2495.62","volume":"20025.81","vol_ccy":"2002.581","vol_ccy_quote":"4996175.90559","confirm":1},{"ts":1791612540000,"open":"2495.61","high":"2495.62","low":"2495.26","close":"2495.27","volume":"4315.82","vol_ccy":"431.582","vol_ccy_quote":"1077027.12807","confirm":1},{"ts":1791612720000,"open":"2495.27","high":"2495.27","low":"2493.93","close":"2494.41","volume":"10521.87","vol_ccy":"1052.187","vol_ccy_quote":"2624491.9681","confirm":1},{"ts":1791612900000,"open":"2494.41","high":"2494.42","low":"2493.48","close":"2493.98","volume":"24401.27","vol_ccy":"2440.127","vol_ccy_quote":"6085665.11195","confirm":1},{"ts":1791613080000,"open":"2493.97","high":"2496.15","low":"2493.97","close":"2494.7","volume":"12597.48","vol_ccy":"1259.748","vol_ccy_quote":"3143152.68013","confirm":1},{"ts":1791613260000,"open":"2494.69","high":"2495.2","low":"2494.69","close":"2494.83","volume":"6934.73","vol_ccy":"693.473","vol_ccy_quote":"1730193.7732","confirm":1},{"ts":1791613440000,"open":"2494.84","high":"2495.37","low":"2494.83","close":"2494.89","volume":"2999.36","vol_ccy":"299.936","vol_ccy_quote":"748378.56847","confirm":1},{"ts":1791613620000,"open":"2494.88","high":"2495.02","low":"2494.21","close":"2494.22","volume":"6107.5","vol_ccy":"610.75","vol_ccy_quote":"1523539.21746","confirm":1},{"ts":1791613800000,"open":"2494.21","high":"2494.37","low":"2493.63","close":"2494.37","volume":"4476.08","vol_ccy":"447.608","vol_ccy_quote":"1116250.6892","confirm":1},{"ts":1791613980000,"open":"2494.37","high":"2495","low":"2494.09","close":"2495","volume":"4491.14","vol_ccy":"449.114","vol_ccy_quote":"1120338.17881","confirm":1},{"ts":1791614160000,"open":"2495","high":"2495","low":"2494.7","close":"2495","volume":"4534.67","vol_ccy":"453.467","vol_ccy_quote":"1131333.80379","confirm":1},{"ts":1791614340000,"open":"2495","high":"2495.87","low":"2494.99","close":"2495.33","volume":"3866.21","vol_ccy":"386.621","vol_ccy_quote":"964750.53531","confirm":1},{"ts":1791614520000,"open":"2495.33","high":"2496.31","low":"2495.32","close":"2496.31","volume":"6420.99","vol_ccy":"642.099","vol_ccy_quote":"1602564.0423","confirm":1},{"ts":1791614700000,"open":"2496.31","high":"2496.84","low":"2494.67","close":"2495.16","volume":"11470.86","vol_ccy":"1147.086","vol_ccy_quote":"2862939.87383","confirm":1},{"ts":1791614880000,"open":"2495.16","high":"2495.16","low":"2493.77","close":"2493.77","volume":"9779.57","vol_ccy":"977.957","vol_ccy_quote":"2439352.26746","confirm":1},{"ts":1791615060000,"open":"2493.77","high":"2493.83","low":"2493.24","close":"2493.83","volume":"19893.59","vol_ccy":"1989.359","vol_ccy_quote":"4960537.57628","confirm":1},{"ts":1791615240000,"open":"2493.83","high":"2493.83","low":"2493.15","close":"2493.15","volume":"4454.13","vol_ccy":"445.413","vol_ccy_quote":"1110556.0163","confirm":1},{"ts":1791615420000,"open":"2493.14","high":"2493.14","low":"2491.9","close":"2492.18","volume":"24843.1","vol_ccy":"2484.31","vol_ccy_quote":"6192196.51227","confirm":1},{"ts":1791615600000,"open":"2492.17","high":"2493.48","low":"2492.14","close":"2492.45","volume":"10964.88","vol_ccy":"1096.488","vol_ccy_quote":"2733179.93522","confirm":1},{"ts":1791615780000,"open":"2492.45","high":"2492.45","low":"2491.46","close":"2491.63","volume":"18155.83","vol_ccy":"1815.583","vol_ccy_quote":"4524084.80047","confirm":1},{"ts":1791615960000,"open":"2491.63","high":"2491.94","low":"2491.44","close":"2491.69","volume":"7116.61","vol_ccy":"711.661","vol_ccy_quote":"1773302.06699","confirm":1},{"ts":1791616140000,"open":"2491.68","high":"2492.35","low":"2491.5","close":"2491.51","volume":"17587.22","vol_ccy":"1758.722","vol_ccy_quote":"4382825.38745","confirm":1},{"ts":1791616320000,"open":"2491.51","high":"2493.28","low":"2491.51","close":"2493.28","volume":"13645.15","vol_ccy":"1364.515","vol_ccy_quote":"3400363.43646","confirm":1},{"ts":1791616500000,"open":"2493.27","high":"2493.28","low":"2492.54","close":"2492.55","volume":"3311.43","vol_ccy":"331.143","vol_ccy_quote":"825539.77327","confirm":1},{"ts":1791616680000,"open":"2492.55","high":"2492.55","low":"2491.99","close":"2492.13","volume":"4435.6","vol_ccy":"443.56","vol_ccy_quote":"1105472.0292","confirm":1},{"ts":1791616860000,"open":"2492.13","high":"2492.25","low":"2491.99","close":"2492.24","volume":"6127.07","vol_ccy":"612.707","vol_ccy_quote":"1526933.88185","confirm":1},{"ts":1791617040000,"open":"2492.25","high":"2492.25","low":"2492.15","close":"2492.16","volume":"2505.67","vol_ccy":"250.567","vol_ccy_quote":"624470.61513","confirm":1},{"ts":1791617220000,"open":"2492.15","high":"2492.16","low":"2492.15","close":"2492.15","volume":"1909.34","vol_ccy":"190.934","vol_ccy_quote":"475836.82187","confirm":1},{"ts":1791617400000,"open":"2492.16","high":"2492.23","low":"2492.15","close":"2492.23","volume":"7849.46","vol_ccy":"784.946","vol_ccy_quote":"1956227.81046","confirm":1},{"ts":1791617580000,"open":"2492.23","high":"2493","low":"2492.19","close":"2492.19","volume":"14623.46","vol_ccy":"1462.346","vol_ccy_quote":"3644999.28259","confirm":1},{"ts":1791617760000,"open":"2492.19","high":"2492.98","low":"2491.67","close":"2491.68","volume":"10895.77","vol_ccy":"1089.577","vol_ccy_quote":"2715585.56395","confirm":1},{"ts":1791617940000,"open":"2491.68","high":"2492.49","low":"2491.02","close":"2492.49","volume":"8382.85","vol_ccy":"838.285","vol_ccy_quote":"2088730.51957","confirm":1},{"ts":1791618120000,"open":"2492.49","high":"2493.43","low":"2492.25","close":"2492.58","volume":"12223.08","vol_ccy":"1222.308","vol_ccy_quote":"3046797.72974","confirm":1},{"ts":1791618300000,"open":"2492.58","high":"2493.1","low":"2492.21","close":"2493.1","volume":"4260.31","vol_ccy":"426.031","vol_ccy_quote":"1061913.44157","confirm":1},{"ts":1791618480000,"open":"2493.1","high":"2493.64","low":"2493","close":"2493.15","volume":"10789.03","vol_ccy":"1078.903","vol_ccy_quote":"2690082.8905","confirm":1},{"ts":1791618660000,"open":"2493.15","high":"2494.07","low":"2493.14","close":"2494.07","volume":"5387.7","vol_ccy":"538.77","vol_ccy_quote":"1343561.34582","confirm":1},{"ts":1791618840000,"open":"2494.07","high":"2494.35","low":"2493.44","close":"2494.35","volume":"6394.46","vol_ccy":"639.446","vol_ccy_quote":"1594686.10413","confirm":1},{"ts":1791619020000,"open":"2494.35","high":"2494.46","low":"2494.17","close":"2494.17","volume":"3748.25","vol_ccy":"374.825","vol_ccy_quote":"934915.45755","confirm":1},{"ts":1791619200000,"open":"2494.18","high":"2495","low":"2493.96","close":"2495","volume":"13081.34","vol_ccy":"1308.134","vol_ccy_quote":"3263168.74557","confirm":1},{"ts":1791619380000,"open":"2495","high":"2495.49","low":"2494.79","close":"2495.49","volume":"9631.27","vol_ccy":"963.127","vol_ccy_quote":"2402986.93592","confirm":1},{"ts":1791619560000,"open":"2495.49","high":"2496.12","low":"2495.28","close":"2495.62","volume":"21077.06","vol_ccy":"2107.706","vol_ccy_quote":"5260023.89369","confirm":1},{"ts":1791619740000,"open":"2495.62","high":"2495.62","low":"2495","close":"2495.23","volume":"6460.29","vol_ccy":"646.029","vol_ccy_quote":"1612005.70861","confirm":1},{"ts":1791619920000,"open":"2495.23","high":"2495.23","low":"2494.91","close":"2494.91","volume":"6254.26","vol_ccy":"625.426","vol_ccy_quote":"1560492.89653","confirm":1},{"ts":1791620100000,"open":"2494.91","high":"2495","low":"2493.39","close":"2493.4","volume":"12705.57","vol_ccy":"1270.557","vol_ccy_quote":"3169332.43708","confirm":1},{"ts":1791620280000,"open":"2493.4","high":"2493.75","low":"2493.39","close":"2493.47","volume":"9923.28","vol_ccy":"992.328","vol_ccy_quote":"2474496.69479","confirm":1},{"ts":1791620460000,"open":"2493.48","high":"2493.73","low":"2492.66","close":"2493.3","volume":"6933.04","vol_ccy":"693.304","vol_ccy_quote":"1728450.02372","confirm":1},{"ts":1791620640000,"open":"2493.31","high":"2494.69","low":"2493","close":"2493.01","volume":"7825.59","vol_ccy":"782.559","vol_ccy_quote":"1951721.58091","confirm":1},{"ts":1791620820000,"open":"2493","high":"2493.24","low":"2493","close":"2493.11","volume":"5768.68","vol_ccy":"576.868","vol_ccy_quote":"1438226.71033","confirm":1},{"ts":1791621000000,"open":"2493.11","high":"2493.41","low":"2492.95","close":"2493.4","volume":"7888.44","vol_ccy":"788.844","vol_ccy_quote":"1966732.40488","confirm":1},{"ts":1791621180000,"open":"2493.4","high":"2494.15","low":"2493.4","close":"2493.46","volume":"6517.53","vol_ccy":"651.753","vol_ccy_quote":"1625275.65113","confirm":1},{"ts":1791621360000,"open":"2493.46","high":"2493.94","low":"2493.22","close":"2493.3","volume":"11060.2","vol_ccy":"1106.02","vol_ccy_quote":"2757773.27351","confirm":1},{"ts":1791621540000,"open":"2493.3","high":"2493.63","low":"2492.92","close":"2492.93","volume":"6029.05","vol_ccy":"602.905","vol_ccy_quote":"1503231.28494","confirm":1},{"ts":1791621720000,"open":"2492.93","high":"2493.67","low":"2492.71","close":"2493.24","volume":"4220.36","vol_ccy":"422.036","vol_ccy_quote":"1052140.30449","confirm":1},{"ts":1791621900000,"open":"2493.24","high":"2493.24","low":"2492.09","close":"2493.02","volume":"12846.92","vol_ccy":"1284.692","vol_ccy_quote":"3202099.47382","confirm":1},{"ts":1791622080000,"open":"2493.02","high":"2494.75","low":"2493.01","close":"2494.75","volume":"3975.71","vol_ccy":"397.571","vol_ccy_quote":"991308.65835","confirm":1},{"ts":1791622260000,"open":"2494.74","high":"2495.5","low":"2494.4","close":"2494.54","volume":"10151.4","vol_ccy":"1015.14","vol_ccy_quote":"2532699.08234","confirm":1},{"ts":1791622440000,"open":"2494.53","high":"2495.17","low":"2494.53","close":"2494.57","volume":"5235.11","vol_ccy":"523.511","vol_ccy_quote":"1306088.2526","confirm":1},{"ts":1791622620000,"open":"2494.56","high":"2495.16","low":"2494.44","close":"2495.16","volume":"2444.44","vol_ccy":"244.444","vol_ccy_quote":"609791.56172","confirm":1},{"ts":1791622800000,"open":"2495.16","high":"2495.16","low":"2494.56","close":"2494.65","volume":"6904.48","vol_ccy":"690.448","vol_ccy_quote":"1722673.92081","confirm":1},{"ts":1791622980000,"open":"2494.64","high":"2495.46","low":"2494.64","close":"2495.32","volume":"3014.7","vol_ccy":"301.47","vol_ccy_quote":"752187.68868","confirm":1},{"ts":1791623160000,"open":"2495.32","high":"2495.5","low":"2494.93","close":"2495.5","volume":"5149.15","vol_ccy":"514.915","vol_ccy_quote":"1284808.82015","confirm":1},{"ts":1791623340000,"open":"2495.5","high":"2497.17","low":"2495.25","close":"2497.17","volume":"17602.19","vol_ccy":"1760.219","vol_ccy_quote":"4393701.4634","confirm":1},{"ts":1791623520000,"open":"2497.16","high":"2497.49","low":"2496","close":"2496.01","volume":"14580.66","vol_ccy":"1458.066","vol_ccy_quote":"3640809.90249","confirm":1},{"ts":1791623700000,"open":"2496","high":"2496.01","low":"2495.23","close":"2495.26","volume":"6790.73","vol_ccy":"679.073","vol_ccy_quote":"1694713.14381","confirm":1},{"ts":1791623880000,"open":"2495.25","high":"2496.12","low":"2494.96","close":"2496.12","volume":"6527.87","vol_ccy":"652.787","vol_ccy_quote":"1628904.59281","confirm":1},{"ts":1791624060000,"open":"2496.11","high":"2496.67","low":"2496","close":"2496.01","volume":"3336.91","vol_ccy":"333.691","vol_ccy_quote":"833008.23761","confirm":1},{"ts":1791624240000,"open":"2496","high":"2496.01","low":"2495.64","close":"2495.67","volume":"3704.22","vol_ccy":"370.422","vol_ccy_quote":"924515.49175","confirm":1},{"ts":1791624420000,"open":"2495.66","high":"2496.46","low":"2495.57","close":"2496.46","volume":"7813.02","vol_ccy":"781.302","vol_ccy_quote":"1950080.41993","confirm":1},{"ts":1791624600000,"open":"2496.45","high":"2497.69","low":"2495.85","close":"2495.85","volume":"16665.11","vol_ccy":"1666.511","vol_ccy_quote":"4161259.51364","confirm":1},{"ts":1791624780000,"open":"2495.85","high":"2496.27","low":"2495.56","close":"2496.27","volume":"15461.41","vol_ccy":"1546.141","vol_ccy_quote":"3858952.26637","confirm":1},{"ts":1791624960000,"open":"2496.27","high":"2496.73","low":"2495.8","close":"2495.81","volume":"4573.96","vol_ccy":"457.396","vol_ccy_quote":"1141746.8451","confirm":1},{"ts":1791625140000,"open":"2495.81","high":"2496.42","low":"2495.57","close":"2496.31","volume":"13244.02","vol_ccy":"1324.402","vol_ccy_quote":"3305432.9338","confirm":1},{"ts":1791625320000,"open":"2496.31","high":"2496.31","low":"2495.45","close":"2495.76","volume":"12717.11","vol_ccy":"1271.711","vol_ccy_quote":"3173873.65149","confirm":1},{"ts":1791625500000,"open":"2495.76","high":"2495.76","low":"2495.48","close":"2495.65","volume":"9596.37","vol_ccy":"959.637","vol_ccy_quote":"2394837.83877","confirm":1},{"ts":1791625680000,"open":"2495.66","high":"2495.66","low":"2495.06","close":"2495.1","volume":"10648.5","vol_ccy":"1064.85","vol_ccy_quote":"2657069.81429","confirm":1},{"ts":1791625860000,"open":"2495.09","high":"2495.78","low":"2494.69","close":"2495.69","volume":"10169.69","vol_ccy":"1016.969","vol_ccy_quote":"2537364.21154","confirm":1},{"ts":1791626040000,"open":"2495.69","high":"2496.29","low":"2495.68","close":"2496.29","volume":"3334.96","vol_ccy":"333.496","vol_ccy_quote":"832460.86324","confirm":1},{"ts":1791626220000,"open":"2496.29","high":"2496.61","low":"2495.72","close":"2495.73","volume":"12117.63","vol_ccy":"1211.763","vol_ccy_quote":"3024876.38088","confirm":1},{"ts":1791626400000,"open":"2495.73","high":"2496.07","low":"2494.57","close":"2494.72","volume":"19346.98","vol_ccy":"1934.698","vol_ccy_quote":"4827905.69135","confirm":1},{"ts":1791626580000,"open":"2494.71","high":"2495.5","low":"2494.71","close":"2494.83","volume":"5469.24","vol_ccy":"546.924","vol_ccy_quote":"1364609.01386","confirm":1},{"ts":1791626760000,"open":"2494.83","high":"2494.84","low":"2493.6","close":"2494.15","volume":"7665.61","vol_ccy":"766.561","vol_ccy_quote":"1911923.16426","confirm":1},{"ts":1791626940000,"open":"2494.15","high":"2494.15","low":"2493.96","close":"2494.13","volume":"5827.04","vol_ccy":"582.704","vol_ccy_quote":"1453264.84622","confirm":1},{"ts":1791627120000,"open":"2494.13","high":"2494.14","low":"2493.67","close":"2493.95","volume":"6677.94","vol_ccy":"667.794","vol_ccy_quote":"1665364.16678","confirm":1},{"ts":1791627300000,"open":"2493.94","high":"2493.95","low":"2493.64","close":"2493.9","volume":"9628.8","vol_ccy":"962.88","vol_ccy_quote":"2401261.45914","confirm":1},{"ts":1791627480000,"open":"2493.89","high":"2494.14","low":"2493.89","close":"2494.11","volume":"1462.58","vol_ccy":"146.258","vol_ccy_quote":"364763.36743","confirm":1},{"ts":1791627660000,"open":"2494.11","high":"2494.11","low":"2492.25","close":"2492.25","volume":"18854","vol_ccy":"1885.4","vol_ccy_quote":"4700119.10996","confirm":1},{"ts":1791627840000,"open":"2492.26","high":"2493.69","low":"2492.05","close":"2493.11","volume":"16340.49","vol_ccy":"1634.049","vol_ccy_quote":"4073507.66209","confirm":1},{"ts":1791628020000,"open":"2493.11","high":"2493.12","low":"2492.26","close":"2492.69","volume":"11578.15","vol_ccy":"1157.815","vol_ccy_quote":"2886248.95247","confirm":1},{"ts":1791628200000,"open":"2492.69","high":"2493.01","low":"2491.76","close":"2493.01","volume":"8280.63","vol_ccy":"828.063","vol_ccy_quote":"2063884.92448","confirm":1},{"ts":1791628380000,"open":"2493.01","high":"2493.47","low":"2492.93","close":"2493.47","volume":"4302.01","vol_ccy":"430.201","vol_ccy_quote":"1072607.35441","confirm":1},{"ts":1791628560000,"open":"2493.47","high":"2493.76","low":"2493.47","close":"2493.75","volume":"5311.2","vol_ccy":"531.12","vol_ccy_quote":"1324435.60628","confirm":1},{"ts":1791628740000,"open":"2493.76","high":"2493.76","low":"2493.51","close":"2493.76","volume":"2259.03","vol_ccy":"225.903","vol_ccy_quote":"563343.79927","confirm":1},{"ts":1791628920000,"open":"2493.76","high":"2493.9","low":"2493.75","close":"2493.9","volume":"2973.42","vol_ccy":"297.342","vol_ccy_quote":"741502.1493","confirm":1},{"ts":1791629100000,"open":"2493.9","high":"2494.66","low":"2493.89","close":"2494.66","volume":"6103.38","vol_ccy":"610.338","vol_ccy_quote":"1522327.47093","confirm":1},{"ts":1791629280000,"open":"2494.66","high":"2495.12","low":"2494.65","close":"2495.11","volume":"9689.87","vol_ccy":"968.987","vol_ccy_quote":"2417438.1865","confirm":1},{"ts":1791629460000,"open":"2495.12","high":"2496","low":"2495.11","close":"2495.78","volume":"8995.42","vol_ccy":"899.542","vol_ccy_quote":"2244996.26167","confirm":1},{"ts":1791629640000,"open":"2495.78","high":"2496.1","low":"2495.7","close":"2495.95","volume":"10496.83","vol_ccy":"1049.683","vol_ccy_quote":"2619962.17654","confirm":1},{"ts":1791629820000,"open":"2495.94","high":"2495.95","low":"2495","close":"2495","volume":"8240.72","vol_ccy":"824.072","vol_ccy_quote":"2056565.68532","confirm":1},{"ts":1791630000000,"open":"2495.01","high":"2495.01","low":"2494.5","close":"2494.91","volume":"2782.69","vol_ccy":"278.269","vol_ccy_quote":"694195.15264","confirm":1},{"ts":1791630180000,"open":"2494.91","high":"2494.91","low":"2494.5","close":"2494.51","volume":"3001.63","vol_ccy":"300.163","vol_ccy_quote":"748792.08609","confirm":1},{"ts":1791630360000,"open":"2494.51","high":"2494.76","low":"2494.5","close":"2494.58","volume":"7063.39","vol_ccy":"706.339","vol_ccy_quote":"1762009.2806","confirm":1},{"ts":1791630540000,"open":"2494.58","high":"2494.58","low":"2493.73","close":"2493.96","volume":"6905.58","vol_ccy":"690.558","vol_ccy_quote":"1722533.67296","confirm":1},{"ts":1791630720000,"open":"2493.96","high":"2493.96","low":"2493.63","close":"2493.64","volume":"3256.32","vol_ccy":"325.632","vol_ccy_quote":"812021.12731","confirm":1},{"ts":1791630900000,"open":"2493.64","high":"2494.91","low":"2493.63","close":"2494.78","volume":"7069.4","vol_ccy":"706.94","vol_ccy_quote":"1763279.02756","confirm":1},{"ts":1791631080000,"open":"2494.78","high":"2494.98","low":"2494.02","close":"2494.84","volume":"2816.19","vol_ccy":"281.619","vol_ccy_quote":"702511.67854","confirm":1},{"ts":1791631260000,"open":"2494.84","high":"2494.84","low":"2494.15","close":"2494.16","volume":"5937.95","vol_ccy":"593.795","vol_ccy_quote":"1481239.47486","confirm":1},{"ts":1791631440000,"open":"2494.16","high":"2494.16","low":"2494","close":"2494.01","volume":"2935.31","vol_ccy":"293.531","vol_ccy_quote":"732080.74745","confirm":1},{"ts":1791631620000,"open":"2494.01","high":"2494.01","low":"2493.81","close":"2493.83","volume":"5542.08","vol_ccy":"554.208","vol_ccy_quote":"1382128.53118","confirm":1},{"ts":1791631800000,"open":"2493.83","high":"2494.39","low":"2493.82","close":"2494.39","volume":"1964.08","vol_ccy":"196.408","vol_ccy_quote":"489880.77055","confirm":1},{"ts":1791631980000,"open":"2494.39","high":"2494.5","low":"2493.85","close":"2494.1","volume":"6781.93","vol_ccy":"678.193","vol_ccy_quote":"1691520.50707","confirm":1},{"ts":1791632160000,"open":"2494.1","high":"2495.6","low":"2494.09","close":"2495.5","volume":"4710.76","vol_ccy":"471.076","vol_ccy_quote":"1175453.77935","confirm":1},{"ts":1791632340000,"open":"2495.51","high":"2497.15","low":"2495.5","close":"2497.06","volume":"29147.66","vol_ccy":"2914.766","vol_ccy_quote":"7276608.66673","confirm":1},{"ts":1791632520000,"open":"2497.06","high":"2497.5","low":"2496.78","close":"2497.5","volume":"18100.94","vol_ccy":"1810.094","vol_ccy_quote":"4520136.3624","confirm":1},{"ts":1791632700000,"open":"2497.5","high":"2497.69","low":"2496.03","close":"2496.69","volume":"13774.67","vol_ccy":"1377.467","vol_ccy_quote":"3439140.04294","confirm":1},{"ts":1791632880000,"open":"2496.68","high":"2496.69","low":"2496.08","close":"2496.51","volume":"3056.2","vol_ccy":"305.62","vol_ccy_quote":"762955.36786","confirm":1},{"ts":1791633060000,"open":"2496.51","high":"2496.99","low":"2496.5","close":"2496.99","volume":"3179.55","vol_ccy":"317.955","vol_ccy_quote":"793852.30361","confirm":1},{"ts":1791633240000,"open":"2496.99","high":"2497","low":"2496.84","close":"2496.85","volume":"5322.85","vol_ccy":"532.285","vol_ccy_quote":"1329092.92247","confirm":1},{"ts":1791633420000,"open":"2496.85","high":"2496.85","low":"2496","close":"2496","volume":"11415.76","vol_ccy":"1141.576","vol_ccy_quote":"2849942.79739","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2496.01","low":"2494.36","close":"2494.91","volume":"17791.36","vol_ccy":"1779.136","vol_ccy_quote":"4439952.58214","confirm":1},{"ts":1791633780000,"open":"2494.92","high":"2495","low":"2494.49","close":"2494.6","volume":"14586.67","vol_ccy":"1458.667","vol_ccy_quote":"3638925.95988","confirm":1},{"ts":1791633960000,"open":"2494.61","high":"2495.92","low":"2494.6","close":"2495.92","volume":"7713.88","vol_ccy":"771.388","vol_ccy_quote":"1924591.75932","confirm":1},{"ts":1791634140000,"open":"2495.92","high":"2495.92","low":"2495.39","close":"2495.4","volume":"3666.7","vol_ccy":"366.67","vol_ccy_quote":"915077.04658","confirm":1},{"ts":1791634320000,"open":"2495.39","high":"2496.18","low":"2495.39","close":"2495.7","volume":"6870.04","vol_ccy":"687.004","vol_ccy_quote":"1714602.78971","confirm":1},{"ts":1791634500000,"open":"2495.7","high":"2496.86","low":"2495.52","close":"2495.87","volume":"15680.53","vol_ccy":"1568.053","vol_ccy_quote":"3914025.63871","confirm":1},{"ts":1791634680000,"open":"2495.87","high":"2496.08","low":"2495.69","close":"2495.7","volume":"4748.06","vol_ccy":"474.806","vol_ccy_quote":"1185041.33663","confirm":1},{"ts":1791634860000,"open":"2495.7","high":"2495.7","low":"2495.14","close":"2495.49","volume":"2527.08","vol_ccy":"252.708","vol_ccy_quote":"630599.26449","confirm":1},{"ts":1791635040000,"open":"2495.48","high":"2495.49","low":"2495.2","close":"2495.21","volume":"2859.33","vol_ccy":"285.933","vol_ccy_quote":"713478.97741","confirm":1},{"ts":1791635220000,"open":"2495.21","high":"2495.74","low":"2495.2","close":"2495.74","volume":"5150.45","vol_ccy":"515.045","vol_ccy_quote":"1285228.15044","confirm":1},{"ts":1791635400000,"open":"2495.74","high":"2496.22","low":"2495.73","close":"2496.22","volume":"8265.04","vol_ccy":"826.504","vol_ccy_quote":"2063021.4681","confirm":1},{"ts":1791635580000,"open":"2496.22","high":"2496.22","low":"2496","close":"2496.21","volume":"2247.26","vol_ccy":"224.726","vol_ccy_quote":"560948.55283","confirm":1},{"ts":1791635760000,"open":"2496.2","high":"2496.21","low":"2495.23","close":"2495.84","volume":"4456.09","vol_ccy":"445.609","vol_ccy_quote":"1112144.25484","confirm":1},{"ts":1791635940000,"open":"2495.84","high":"2496.86","low":"2495.83","close":"2496.85","volume":"3986.63","vol_ccy":"398.663","vol_ccy_quote":"995233.8832","confirm":1},{"ts":1791636120000,"open":"2496.86","high":"2497.26","low":"2496.85","close":"2496.9","volume":"10957.11","vol_ccy":"1095.711","vol_ccy_quote":"2736046.14764","confirm":1},{"ts":1791636300000,"open":"2496.9","high":"2496.91","low":"2495.28","close":"2495.28","volume":"13835.8","vol_ccy":"1383.58","vol_ccy_quote":"3453923.3769","confirm":1},{"ts":1791636480000,"open":"2495.28","high":"2495.37","low":"2495.28","close":"2495.37","volume":"2910.2","vol_ccy":"291.02","vol_ccy_quote":"726185.3009","confirm":1},{"ts":1791636660000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"2137.48","vol_ccy":"213.748","vol_ccy_quote":"533378.78071","confirm":1},{"ts":1791636840000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"5317.48","vol_ccy":"531.748","vol_ccy_quote":"1326905.38288","confirm":1},{"ts":1791637020000,"open":"2495.37","high":"2495.37","low":"2495.36","close":"2495.37","volume":"1621.18","vol_ccy":"162.118","vol_ccy_quote":"404543.19437","confirm":1},{"ts":1791637200000,"open":"2495.37","high":"2495.86","low":"2495.36","close":"2495.86","volume":"3754.79","vol_ccy":"375.479","vol_ccy_quote":"937064.15767","confirm":1},{"ts":1791637380000,"open":"2495.86","high":"2495.94","low":"2495.72","close":"2495.78","volume":"7841.94","vol_ccy":"784.194","vol_ccy_quote":"1957240.16612","confirm":1},{"ts":1791637560000,"open":"2495.78","high":"2495.99","low":"2495.39","close":"2495.96","volume":"11485.02","vol_ccy":"1148.502","vol_ccy_quote":"2866214.08615","confirm":1},{"ts":1791637740000,"open":"2495.97","high":"2495.97","low":"2495.38","close":"2495.53","volume":"7170.19","vol_ccy":"717.019","vol_ccy_quote":"1789362.46502","confirm":1},{"ts":1791637920000,"open":"2495.54","high":"2496.45","low":"2494.51","close":"2494.6","volume":"15312.14","vol_ccy":"1531.214","vol_ccy_quote":"3821439.30103","confirm":1},{"ts":1791638100000,"open":"2494.59","high":"2495.34","low":"2494.59","close":"2495.34","volume":"4550.25","vol_ccy":"455.025","vol_ccy_quote":"1135201.90599","confirm":1},{"ts":1791638280000,"open":"2495.33","high":"2497","low":"2495.33","close":"2496.92","volume":"11476.22","vol_ccy":"1147.622","vol_ccy_quote":"2865145.64129","confirm":1},{"ts":1791638460000,"open":"2496.92","high":"2498.11","low":"2496.91","close":"2498.01","volume":"27113.63","vol_ccy":"2711.363","vol_ccy_quote":"6772159.10076","confirm":1},{"ts":1791638640000,"open":"2498.02","high":"2498.02","low":"2497.23","close":"2497.56","volume":"6867.07","vol_ccy":"686.707","vol_ccy_quote":"1715103.40828","confirm":1},{"ts":1791638820000,"open":"2497.56","high":"2498.11","low":"2497.55","close":"2498.1","volume":"7856.11","vol_ccy":"785.611","vol_ccy_quote":"1962358.92813","confirm":1},{"ts":1791639000000,"open":"2498.1","high":"2498.11","low":"2497.48","close":"2498","volume":"8786.68","vol_ccy":"878.668","vol_ccy_quote":"2194810.13011","confirm":1},{"ts":1791639180000,"open":"2498","high":"2498","low":"2497.31","close":"2497.7","volume":"10435.97","vol_ccy":"1043.597","vol_ccy_quote":"2606565.54981","confirm":1},{"ts":1791639360000,"open":"2497.69","high":"2497.96","low":"2496.38","close":"2496.58","volume":"25245","vol_ccy":"2524.5","vol_ccy_quote":"6303868.429","confirm":1},{"ts":1791639540000,"open":"2496.59","high":"2496.81","low":"2496.16","close":"2496.41","volume":"7419.93","vol_ccy":"741.993","vol_ccy_quote":"1852405.79377","confirm":1},{"ts":1791639720000,"open":"2496.41","high":"2496.41","low":"2496.01","close":"2496.33","volume":"9058.5","vol_ccy":"905.85","vol_ccy_quote":"2261171.70879","confirm":1},{"ts":1791639900000,"open":"2496.33","high":"2497.04","low":"2496.33","close":"2496.91","volume":"6461.73","vol_ccy":"646.173","vol_ccy_quote":"1613291.88365","confirm":1},{"ts":1791640080000,"open":"2496.91","high":"2497.7","low":"2496.9","close":"2497.69","volume":"2914.77","vol_ccy":"291.477","vol_ccy_quote":"727940.49958","confirm":1},{"ts":1791640260000,"open":"2497.69","high":"2497.75","low":"2497.23","close":"2497.23","volume":"5222.11","vol_ccy":"522.211","vol_ccy_quote":"1304286.08651","confirm":1},{"ts":1791640440000,"open":"2497.24","high":"2497.75","low":"2497.23","close":"2497.75","volume":"4591.97","vol_ccy":"459.197","vol_ccy_quote":"1146888.57989","confirm":1},{"ts":1791640620000,"open":"2497.74","high":"2497.99","low":"2497.29","close":"2497.84","volume":"10267.53","vol_ccy":"1026.753","vol_ccy_quote":"2564535.236","confirm":1},{"ts":1791640800000,"open":"2497.84","high":"2497.84","low":"2496.85","close":"2496.86","volume":"6978.87","vol_ccy":"697.887","vol_ccy_quote":"1742975.39151","confirm":1},{"ts":1791640980000,"open":"2496.86","high":"2496.86","low":"2495.31","close":"2496.01","volume":"9475.42","vol_ccy":"947.542","vol_ccy_quote":"2365028.30917","confirm":1},{"ts":1791641160000,"open":"2496.01","high":"2496.01","low":"2495.56","close":"2495.7","volume":"7123.99","vol_ccy":"712.399","vol_ccy_quote":"1777972.70656","confirm":1},{"ts":1791641340000,"open":"2495.71","high":"2496","low":"2495.19","close":"2496","volume":"15125.76","vol_ccy":"1512.576","vol_ccy_quote":"3774449.867","confirm":1},{"ts":1791641520000,"open":"2496","high":"2496.11","low":"2496","close":"2496.11","volume":"3436.99","vol_ccy":"343.699","vol_ccy_quote":"857875.10986","confirm":1},{"ts":1791641700000,"open":"2496.11","high":"2497","low":"2496.11","close":"2496.46","volume":"4853.3","vol_ccy":"485.33","vol_ccy_quote":"1211701.43022","confirm":1},{"ts":1791641880000,"open":"2496.46","high":"2497.8","low":"2496.45","close":"2497.25","volume":"12383.06","vol_ccy":"1238.306","vol_ccy_quote":"3092671.0831","confirm":1},{"ts":1791642060000,"open":"2497.25","high":"2498","low":"2497.05","close":"2498","volume":"7936.68","vol_ccy":"793.668","vol_ccy_quote":"1982305.82426","confirm":1},{"ts":1791642240000,"open":"2497.99","high":"2499.61","low":"2497.7","close":"2499.18","volume":"32651.55","vol_ccy":"3265.155","vol_ccy_quote":"8159059.64282","confirm":1},{"ts":1791642420000,"open":"2499.18","high":"2509","low":"2499.18","close":"2507.02","volume":"262374.07","vol_ccy":"26237.407","vol_ccy_quote":"65709816.10118","confirm":1},{"ts":1791642600000,"open":"2507.02","high":"2508.37","low":"2502.32","close":"2504.36","volume":"89851.17","vol_ccy":"8985.117","vol_ccy_quote":"22501124.80024","confirm":1},{"ts":1791642780000,"open":"2504.35","high":"2507.19","low":"2503.2","close":"2506.86","volume":"41855.29","vol_ccy":"4185.529","vol_ccy_quote":"10484772.91396","confirm":1},{"ts":1791642960000,"open":"2506.85","high":"2513.93","low":"2505.79","close":"2511.51","volume":"206874.96","vol_ccy":"20687.496","vol_ccy_quote":"51947216.35714","confirm":1},{"ts":1791643140000,"open":"2511.51","high":"2516.76","low":"2511.16","close":"2511.94","volume":"164325.12","vol_ccy":"16432.512","vol_ccy_quote":"41303206.68046","confirm":1},{"ts":1791643320000,"open":"2511.94","high":"2512.32","low":"2508.89","close":"2508.9","volume":"94932.12","vol_ccy":"9493.212","vol_ccy_quote":"23831688.03151","confirm":1},{"ts":1791643500000,"open":"2508.89","high":"2511.24","low":"2508.5","close":"2508.5","volume":"34986.58","vol_ccy":"3498.658","vol_ccy_quote":"8780613.2192","confirm":1},{"ts":1791643680000,"open":"2508.5","high":"2508.52","low":"2506.26","close":"2506.84","volume":"51066.51","vol_ccy":"5106.651","vol_ccy_quote":"12803687.41864","confirm":1},{"ts":1791643860000,"open":"2506.83","high":"2509.62","low":"2506.56","close":"2509.53","volume":"28544.43","vol_ccy":"2854.443","vol_ccy_quote":"7160011.87841","confirm":1},{"ts":1791644040000,"open":"2509.53","high":"2509.53","low":"2507.11","close":"2508.3","volume":"16326.43","vol_ccy":"1632.643","vol_ccy_quote":"4094887.99685","confirm":1},{"ts":1791644220000,"open":"2508.31","high":"2508.49","low":"2507.01","close":"2507.54","volume":"12608.88","vol_ccy":"1260.888","vol_ccy_quote":"3162100.58837","confirm":1},{"ts":1791644400000,"open":"2507.55","high":"2508.8","low":"2507.41","close":"2508.08","volume":"13809.71","vol_ccy":"1380.971","vol_ccy_quote":"3463654.12338","confirm":1},{"ts":1791644580000,"open":"2508.08","high":"2509.49","low":"2507.98","close":"2509.29","volume":"16326.98","vol_ccy":"1632.698","vol_ccy_quote":"4096001.38546","confirm":1},{"ts":1791644760000,"open":"2509.29","high":"2509.29","low":"2505.62","close":"2506.8","volume":"32024.48","vol_ccy":"3202.448","vol_ccy_quote":"8027859.7042","confirm":1},{"ts":1791644940000,"open":"2506.79","high":"2508.48","low":"2506.79","close":"2507.02","volume":"21386.79","vol_ccy":"2138.679","vol_ccy_quote":"5363199.51425","confirm":1},{"ts":1791645120000,"open":"2507.02","high":"2507.33","low":"2506.03","close":"2506.03","volume":"12897.78","vol_ccy":"1289.778","vol_ccy_quote":"3232889.82069","confirm":1},{"ts":1791645300000,"open":"2506.04","high":"2507.81","low":"2505.61","close":"2507.29","volume":"16467.04","vol_ccy":"1646.704","vol_ccy_quote":"4126856.63209","confirm":1},{"ts":1791645480000,"open":"2507.29","high":"2507.76","low":"2506.54","close":"2506.7","volume":"13498.26","vol_ccy":"1349.826","vol_ccy_quote":"3384424.12482","confirm":1},{"ts":1791645660000,"open":"2506.7","high":"2506.71","low":"2505.72","close":"2506.01","volume":"8846.65","vol_ccy":"884.665","vol_ccy_quote":"2217357.68562","confirm":1},{"ts":1791645840000,"open":"2506.02","high":"2506.92","low":"2506","close":"2506.84","volume":"6712.82","vol_ccy":"671.282","vol_ccy_quote":"1682612.93215","confirm":1},{"ts":1791646020000,"open":"2506.84","high":"2507.32","low":"2506.83","close":"2507.07","volume":"5505.05","vol_ccy":"550.505","vol_ccy_quote":"1380117.66635","confirm":1},{"ts":1791646200000,"open":"2507.07","high":"2510.42","low":"2507.03","close":"2509.34","volume":"37083.75","vol_ccy":"3708.375","vol_ccy_quote":"9303874.70641","confirm":1},{"ts":1791646380000,"open":"2509.35","high":"2509.35","low":"2508.22","close":"2508.48","volume":"9022.63","vol_ccy":"902.263","vol_ccy_quote":"2263575.29196","confirm":1},{"ts":1791646560000,"open":"2508.48","high":"2508.5","low":"2508.04","close":"2508.49","volume":"15564.02","vol_ccy":"1556.402","vol_ccy_quote":"3904124.56225","confirm":1},{"ts":1791646740000,"open":"2508.5","high":"2508.88","low":"2508.17","close":"2508.17","volume":"5196.07","vol_ccy":"519.607","vol_ccy_quote":"1303481.69311","confirm":1},{"ts":1791646920000,"open":"2508.18","high":"2509","low":"2508.01","close":"2509","volume":"12674.53","vol_ccy":"1267.453","vol_ccy_quote":"3179136.18056","confirm":1},{"ts":1791647100000,"open":"2509","high":"2510.5","low":"2508.57","close":"2509.1","volume":"33232.59","vol_ccy":"3323.259","vol_ccy_quote":"8339589.45213","confirm":1},{"ts":1791647280000,"open":"2509.1","high":"2509.93","low":"2509.1","close":"2509.93","volume":"9051.35","vol_ccy":"905.135","vol_ccy_quote":"2271576.24634","confirm":1},{"ts":1791647460000,"open":"2509.92","high":"2509.93","low":"2509.25","close":"2509.31","volume":"40190.2","vol_ccy":"4019.02","vol_ccy_quote":"10086252.75711","confirm":1},{"ts":1791647640000,"open":"2509.3","high":"2510.48","low":"2507.3","close":"2507.88","volume":"133123.72","vol_ccy":"13312.372","vol_ccy_quote":"33401457.17939","confirm":1},{"ts":1791647820000,"open":"2507.88","high":"2510.74","low":"2507.88","close":"2510.74","volume":"11085.5","vol_ccy":"1108.55","vol_ccy_quote":"2781661.00414","confirm":1},{"ts":1791648000000,"open":"2510.74","high":"2511.19","low":"2510","close":"2510.57","volume":"23982.15","vol_ccy":"2398.215","vol_ccy_quote":"6021015.69415","confirm":1},{"ts":1791648180000,"open":"2510.57","high":"2511.4","low":"2506.78","close":"2507.8","volume":"40162.13","vol_ccy":"4016.213","vol_ccy_quote":"10078105.42832","confirm":1},{"ts":1791648360000,"open":"2507.79","high":"2508.18","low":"2506","close":"2507.85","volume":"20476.13","vol_ccy":"2047.613","vol_ccy_quote":"5133281.87858","confirm":1},{"ts":1791648540000,"open":"2507.85","high":"2508.29","low":"2507.42","close":"2508.28","volume":"9488.89","vol_ccy":"948.889","vol_ccy_quote":"2379649.2869","confirm":1},{"ts":1791648720000,"open":"2508.27","high":"2509","low":"2508.27","close":"2508.28","volume":"8077.96","vol_ccy":"807.796","vol_ccy_quote":"2026419.07705","confirm":1},{"ts":1791648900000,"open":"2508.28","high":"2509.33","low":"2508.02","close":"2509.32","volume":"7825.54","vol_ccy":"782.554","vol_ccy_quote":"1963193.48097","confirm":1},{"ts":1791649080000,"open":"2509.32","high":"2509.34","low":"2509.16","close":"2509.28","volume":"6291.53","vol_ccy":"629.153","vol_ccy_quote":"1578707.91723","confirm":1},{"ts":1791649260000,"open":"2509.27","high":"2509.28","low":"2506.54","close":"2506.64","volume":"14653.07","vol_ccy":"1465.307","vol_ccy_quote":"3674042.61551","confirm":1},{"ts":1791649440000,"open":"2506.65","high":"2506.92","low":"2505.87","close":"2505.96","volume":"24936.84","vol_ccy":"2493.684","vol_ccy_quote":"6249999.19762","confirm":1},{"ts":1791649620000,"open":"2505.97","high":"2506.25","low":"2503.61","close":"2504.02","volume":"30767.15","vol_ccy":"3076.715","vol_ccy_quote":"7706491.89216","confirm":1},{"ts":1791649800000,"open":"2504.02","high":"2505.24","low":"2504","close":"2504.18","volume":"13297.26","vol_ccy":"1329.726","vol_ccy_quote":"3329925.79824","confirm":1},{"ts":1791649980000,"open":"2504.18","high":"2506.12","low":"2504.18","close":"2505.7","volume":"12403.03","vol_ccy":"1240.303","vol_ccy_quote":"3106960.60785","confirm":1},{"ts":1791650160000,"open":"2505.7","high":"2506.45","low":"2505.7","close":"2506","volume":"5768.06","vol_ccy":"576.806","vol_ccy_quote":"1445501.95568","confirm":1},{"ts":1791650340000,"open":"2506","high":"2506.91","low":"2505.99","close":"2506.9","volume":"9731.37","vol_ccy":"973.137","vol_ccy_quote":"2439231.1759","confirm":1},{"ts":1791650520000,"open":"2506.9","high":"2506.91","low":"2506.12","close":"2506.19","volume":"5569.89","vol_ccy":"556.989","vol_ccy_quote":"1396090.53561","confirm":1},{"ts":1791650700000,"open":"2506.19","high":"2506.38","low":"2505.88","close":"2505.88","volume":"2240.99","vol_ccy":"224.099","vol_ccy_quote":"561631.94987","confirm":1},{"ts":1791650880000,"open":"2505.89","high":"2506.37","low":"2505.87","close":"2505.87","volume":"8320.35","vol_ccy":"832.035","vol_ccy_quote":"2085136.44472","confirm":1},{"ts":1791651060000,"open":"2505.87","high":"2505.88","low":"2505.31","close":"2505.41","volume":"3436.01","vol_ccy":"343.601","vol_ccy_quote":"860934.51555","confirm":1},{"ts":1791651240000,"open":"2505.41","high":"2505.41","low":"2503.82","close":"2504.07","volume":"10511.12","vol_ccy":"1051.112","vol_ccy_quote":"2632715.99471","confirm":1},{"ts":1791651420000,"open":"2504.07","high":"2504.4","low":"2503.5","close":"2504.19","volume":"15962.85","vol_ccy":"1596.285","vol_ccy_quote":"3996782.91798","confirm":1},{"ts":1791651600000,"open":"2504.18","high":"2504.68","low":"2502.97","close":"2504.68","volume":"22344.05","vol_ccy":"2234.405","vol_ccy_quote":"5594362.99098","confirm":1},{"ts":1791651780000,"open":"2504.67","high":"2505.21","low":"2504.3","close":"2504.99","volume":"12114.67","vol_ccy":"1211.467","vol_ccy_quote":"3034555.45412","confirm":1},{"ts":1791651960000,"open":"2504.99","high":"2505","low":"2504.01","close":"2504.71","volume":"3572.16","vol_ccy":"357.216","vol_ccy_quote":"894620.30876","confirm":1},{"ts":1791652140000,"open":"2504.72","high":"2505.94","low":"2504.71","close":"2504.89","volume":"13674.61","vol_ccy":"1367.461","vol_ccy_quote":"3426248.57161","confirm":1},{"ts":1791652320000,"open":"2504.89","high":"2506.01","low":"2504.89","close":"2505.82","volume":"5127.91","vol_ccy":"512.791","vol_ccy_quote":"1284853.36769","confirm":1},{"ts":1791652500000,"open":"2505.82","high":"2506.38","low":"2505.59","close":"2505.67","volume":"6490.87","vol_ccy":"649.087","vol_ccy_quote":"1626580.49804","confirm":1},{"ts":1791652680000,"open":"2505.66","high":"2505.67","low":"2505.22","close":"2505.22","volume":"5297.27","vol_ccy":"529.727","vol_ccy_quote":"1327132.20284","confirm":1},{"ts":1791652860000,"open":"2505.23","high":"2505.76","low":"2504.47","close":"2505.22","volume":"14903.91","vol_ccy":"1490.391","vol_ccy_quote":"3733440.56886","confirm":1},{"ts":1791653040000,"open":"2505.22","high":"2506.65","low":"2505.22","close":"2506.06","volume":"10922.12","vol_ccy":"1092.212","vol_ccy_quote":"2737115.32528","confirm":1},{"ts":1791653220000,"open":"2506.06","high":"2506.5","low":"2505.32","close":"2505.32","volume":"3101.98","vol_ccy":"310.198","vol_ccy_quote":"777321.74662","confirm":1},{"ts":1791653400000,"open":"2505.32","high":"2506.28","low":"2505.22","close":"2505.98","volume":"5811.62","vol_ccy":"581.162","vol_ccy_quote":"1456222.32022","confirm":1},{"ts":1791653580000,"open":"2505.97","high":"2507.25","low":"2505.97","close":"2507.23","volume":"9360.14","vol_ccy":"936.014","vol_ccy_quote":"2346083.50961","confirm":1},{"ts":1791653760000,"open":"2507.22","high":"2509.14","low":"2507.22","close":"2508.4","volume":"15785.47","vol_ccy":"1578.547","vol_ccy_quote":"3959407.15225","confirm":1},{"ts":1791653940000,"open":"2508.4","high":"2508.4","low":"2507","close":"2507","volume":"6869.89","vol_ccy":"686.989","vol_ccy_quote":"1722759.60099","confirm":1},{"ts":1791654120000,"open":"2507","high":"2507.49","low":"2506.48","close":"2507","volume":"8634.54","vol_ccy":"863.454","vol_ccy_quote":"2164686.79946","confirm":1},{"ts":1791654300000,"open":"2507","high":"2507.58","low":"2506.46","close":"2507.58","volume":"11321.79","vol_ccy":"1132.179","vol_ccy_quote":"2838258.43984","confirm":1},{"ts":1791654480000,"open":"2507.58","high":"2509","low":"2507.24","close":"2508.6","volume":"9498.38","vol_ccy":"949.838","vol_ccy_quote":"2382414.16092","confirm":1},{"ts":1791654660000,"open":"2508.6","high":"2508.6","low":"2506.21","close":"2506.22","volume":"16461.13","vol_ccy":"1646.113","vol_ccy_quote":"4127043.92916","confirm":1},{"ts":1791654840000,"open":"2506.22","high":"2506.84","low":"2506.2","close":"2506.36","volume":"13535.92","vol_ccy":"1353.592","vol_ccy_quote":"3392889.23663","confirm":1},{"ts":1791655020000,"open":"2506.36","high":"2506.88","low":"2506.06","close":"2506.87","volume":"5629.71","vol_ccy":"562.971","vol_ccy_quote":"1411021.58158","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2507.16","low":"2506.27","close":"2506.5","volume":"5047.18","vol_ccy":"504.718","vol_ccy_quote":"1265193.10065","confirm":1},{"ts":1791655380000,"open":"2506.5","high":"2507.79","low":"2506.49","close":"2507.54","volume":"7652.19","vol_ccy":"765.219","vol_ccy_quote":"1918660.10048","confirm":1},{"ts":1791655560000,"open":"2507.54","high":"2508.57","low":"2507.47","close":"2508.32","volume":"10422.26","vol_ccy":"1042.226","vol_ccy_quote":"2613856.62021","confirm":1},{"ts":1791655740000,"open":"2508.31","high":"2508.32","low":"2507.45","close":"2508.31","volume":"3927.59","vol_ccy":"392.759","vol_ccy_quote":"985053.75612","confirm":1},{"ts":1791655920000,"open":"2508.32","high":"2509","low":"2507.54","close":"2507.54","volume":"7150.93","vol_ccy":"715.093","vol_ccy_quote":"1793631.74498","confirm":1},{"ts":1791656100000,"open":"2507.54","high":"2508.67","low":"2507.53","close":"2507.64","volume":"5020.58","vol_ccy":"502.058","vol_ccy_quote":"1259144.54214","confirm":1},{"ts":1791656280000,"open":"2507.65","high":"2508.99","low":"2507.64","close":"2508.47","volume":"5597.4","vol_ccy":"559.74","vol_ccy_quote":"1404028.25947","confirm":1},{"ts":1791656460000,"open":"2508.47","high":"2508.73","low":"2507.41","close":"2508.2","volume":"6890.04","vol_ccy":"689.004","vol_ccy_quote":"1728095.0393","confirm":1},{"ts":1791656640000,"open":"2508.2","high":"2508.2","low":"2507.17","close":"2507.35","volume":"2814.78","vol_ccy":"281.478","vol_ccy_quote":"705789.24651","confirm":1},{"ts":1791656820000,"open":"2507.35","high":"2509.09","low":"2507.16","close":"2508.84","volume":"13769.06","vol_ccy":"1376.906","vol_ccy_quote":"3453849.69931","confirm":1},{"ts":1791657000000,"open":"2508.84","high":"2510","low":"2508.66","close":"2508.66","volume":"13348.49","vol_ccy":"1334.849","vol_ccy_quote":"3350002.35794","confirm":1},{"ts":1791657180000,"open":"2508.66","high":"2509.98","low":"2508.38","close":"2508.89","volume":"3434.43","vol_ccy":"343.443","vol_ccy_quote":"861704.42122","confirm":1},{"ts":1791657360000,"open":"2508.88","high":"2510","low":"2508.38","close":"2510","volume":"10849.16","vol_ccy":"1084.916","vol_ccy_quote":"2722707.41323","confirm":1},{"ts":1791657540000,"open":"2509.99","high":"2510.42","low":"2509.99","close":"2510.14","volume":"8758.45","vol_ccy":"875.845","vol_ccy_quote":"2198473.93917","confirm":1},{"ts":1791657720000,"open":"2510.13","high":"2510.13","low":"2508.61","close":"2508.76","volume":"8480.7","vol_ccy":"848.07","vol_ccy_quote":"2128088.63837","confirm":1},{"ts":1791657900000,"open":"2508.75","high":"2511","low":"2508.42","close":"2511","volume":"14693.08","vol_ccy":"1469.308","vol_ccy_quote":"3688282.10977","confirm":1},{"ts":1791658080000,"open":"2511","high":"2512.53","low":"2511","close":"2511.16","volume":"47158.08","vol_ccy":"4715.808","vol_ccy_quote":"11845204.9432","confirm":1},{"ts":1791658260000,"open":"2511.15","high":"2511.31","low":"2510.75","close":"2511","volume":"4450.82","vol_ccy":"445.082","vol_ccy_quote":"1117609.40186","confirm":1},{"ts":1791658440000,"open":"2511","high":"2511.01","low":"2510.1","close":"2510.81","volume":"5767.69","vol_ccy":"576.769","vol_ccy_quote":"1447916.04425","confirm":1},{"ts":1791658620000,"open":"2510.81","high":"2511.29","low":"2510.8","close":"2510.8","volume":"10412.38","vol_ccy":"1041.238","vol_ccy_quote":"2614525.18735","confirm":1},{"ts":1791658800000,"open":"2510.8","high":"2512","low":"2510.8","close":"2512","volume":"7366.99","vol_ccy":"736.699","vol_ccy_quote":"1850234.8707","confirm":1},{"ts":1791658980000,"open":"2512","high":"2512.62","low":"2510.48","close":"2511.42","volume":"28431.34","vol_ccy":"2843.134","vol_ccy_quote":"7141654.9196","confirm":1},{"ts":1791659160000,"open":"2511.41","high":"2511.73","low":"2511.15","close":"2511.73","volume":"7711.61","vol_ccy":"771.161","vol_ccy_quote":"1936672.39055","confirm":1},{"ts":1791659340000,"open":"2511.72","high":"2512.42","low":"2511.72","close":"2511.76","volume":"3321.29","vol_ccy":"332.129","vol_ccy_quote":"834281.83572","confirm":1},{"ts":1791659520000,"open":"2511.77","high":"2511.77","low":"2511.46","close":"2511.71","volume":"2895.42","vol_ccy":"289.542","vol_ccy_quote":"727199.57375","confirm":1},{"ts":1791659700000,"open":"2511.72","high":"2512.38","low":"2511.72","close":"2512.13","volume":"7609.29","vol_ccy":"760.929","vol_ccy_quote":"1911605.7347","confirm":1},{"ts":1791659880000,"open":"2512.13","high":"2512.28","low":"2511.61","close":"2512.27","volume":"5016.52","vol_ccy":"501.652","vol_ccy_quote":"1260046.5293","confirm":1},{"ts":1791660060000,"open":"2512.27","high":"2512.28","low":"2511.62","close":"2511.62","volume":"2013.79","vol_ccy":"201.379","vol_ccy_quote":"505863.64066","confirm":1},{"ts":1791660240000,"open":"2511.62","high":"2512.64","low":"2511.55","close":"2512.63","volume":"6814.8","vol_ccy":"681.48","vol_ccy_quote":"1711686.11212","confirm":1},{"ts":1791660420000,"open":"2512.64","high":"2512.87","low":"2512.53","close":"2512.54","volume":"6366.01","vol_ccy":"636.601","vol_ccy_quote":"1599634.59765","confirm":1},{"ts":1791660600000,"open":"2512.54","high":"2514.71","low":"2512.01","close":"2514.7","volume":"45826.95","vol_ccy":"4582.695","vol_ccy_quote":"11518066.55182","confirm":1},{"ts":1791660780000,"open":"2514.71","high":"2515.66","low":"2513.76","close":"2515.62","volume":"36606.14","vol_ccy":"3660.614","vol_ccy_quote":"9206381.25667","confirm":1},{"ts":1791660960000,"open":"2515.62","high":"2516.34","low":"2514.81","close":"2516.29","volume":"24189.76","vol_ccy":"2418.976","vol_ccy_quote":"6085806.58744","confirm":1},{"ts":1791661140000,"open":"2516.29","high":"2518.31","low":"2515.29","close":"2515.9","volume":"92729.85","vol_ccy":"9272.985","vol_ccy_quote":"23338159.2832","confirm":1},{"ts":1791661320000,"open":"2515.91","high":"2517.06","low":"2514.7","close":"2515.01","volume":"18202.85","vol_ccy":"1820.285","vol_ccy_quote":"4579323.65299","confirm":1},{"ts":1791661500000,"open":"2515.01","high":"2515.4","low":"2514.07","close":"2514.82","volume":"14502.69","vol_ccy":"1450.269","vol_ccy_quote":"3647084.98667","confirm":1},{"ts":1791661680000,"open":"2514.82","high":"2514.83","low":"2513.18","close":"2513.54","volume":"19343.23","vol_ccy":"1934.323","vol_ccy_quote":"4862867.40536","confirm":1},{"ts":1791661860000,"open":"2513.54","high":"2513.7","low":"2511.95","close":"2512.34","volume":"15490.46","vol_ccy":"1549.046","vol_ccy_quote":"3892570.38465","confirm":1},{"ts":1791662040000,"open":"2512.34","high":"2513.62","low":"2511.28","close":"2512.93","volume":"21125.74","vol_ccy":"2112.574","vol_ccy_quote":"5306926.83608","confirm":1},{"ts":1791662220000,"open":"2512.92","high":"2512.93","low":"2511.86","close":"2512.07","volume":"4526.68","vol_ccy":"452.668","vol_ccy_quote":"1137288.44125","confirm":1},{"ts":1791662400000,"open":"2512.07","high":"2512.72","low":"2512.07","close":"2512.29","volume":"4858.66","vol_ccy":"485.866","vol_ccy_quote":"1220651.54577","confirm":1},{"ts":1791662580000,"open":"2512.3","high":"2512.85","low":"2511.47","close":"2512.48","volume":"9052.68","vol_ccy":"905.268","vol_ccy_quote":"2274201.31175","confirm":1},{"ts":1791662760000,"open":"2512.48","high":"2513.24","low":"2512.28","close":"2512.28","volume":"2470.29","vol_ccy":"247.029","vol_ccy_quote":"620720.68646","confirm":1},{"ts":1791662940000,"open":"2512.28","high":"2512.29","low":"2510.71","close":"2510.71","volume":"9439.93","vol_ccy":"943.993","vol_ccy_quote":"2370740.92239","confirm":1},{"ts":1791663120000,"open":"2510.71","high":"2510.72","low":"2509.56","close":"2509.93","volume":"12224.65","vol_ccy":"1222.465","vol_ccy_quote":"3068218.53837","confirm":1},{"ts":1791663300000,"open":"2509.93","high":"2509.94","low":"2505.39","close":"2507.09","volume":"39932.32","vol_ccy":"3993.232","vol_ccy_quote":"10012881.39172","confirm":1},{"ts":1791663480000,"open":"2507.08","high":"2508.25","low":"2506.3","close":"2506.87","volume":"17350.52","vol_ccy":"1735.052","vol_ccy_quote":"4350535.76247","confirm":1},{"ts":1791663660000,"open":"2506.86","high":"2506.99","low":"2506.86","close":"2506.98","volume":"2917.23","vol_ccy":"291.723","vol_ccy_quote":"731325.56437","confirm":1},{"ts":1791663840000,"open":"2506.98","high":"2507.47","low":"2506.6","close":"2506.97","volume":"3899.32","vol_ccy":"389.932","vol_ccy_quote":"977553.73624","confirm":1},{"ts":1791664020000,"open":"2506.97","high":"2507.61","low":"2506","close":"2506","volume":"5191.95","vol_ccy":"519.195","vol_ccy_quote":"1301626.64629","confirm":1},{"ts":1791664200000,"open":"2506","high":"2506.09","low":"2505.59","close":"2506.08","volume":"6321.46","vol_ccy":"632.146","vol_ccy_quote":"1584084.94631","confirm":1},{"ts":1791664380000,"open":"2506.08","high":"2506.09","low":"2505.7","close":"2505.71","volume":"4618.34","vol_ccy":"461.834","vol_ccy_quote":"1157250.58091","confirm":1},{"ts":1791664560000,"open":"2505.7","high":"2506.98","low":"2505.7","close":"2506.53","volume":"7403.52","vol_ccy":"740.352","vol_ccy_quote":"1855597.39942","confirm":1},{"ts":1791664740000,"open":"2506.54","high":"2507.93","low":"2506","close":"2507.93","volume":"6784.82","vol_ccy":"678.482","vol_ccy_quote":"1700701.48261","confirm":1},{"ts":1791664920000,"open":"2507.92","high":"2507.93","low":"2507.23","close":"2507.24","volume":"2498.25","vol_ccy":"249.825","vol_ccy_quote":"626403.05325","confirm":1},{"ts":1791665100000,"open":"2507.24","high":"2508.15","low":"2507.23","close":"2507.79","volume":"5917.71","vol_ccy":"591.771","vol_ccy_quote":"1484095.28214","confirm":1},{"ts":1791665280000,"open":"2507.78","high":"2508.68","low":"2507.63","close":"2508.68","volume":"6228.45","vol_ccy":"622.845","vol_ccy_quote":"1562224.81157","confirm":1},{"ts":1791665460000,"open":"2508.68","high":"2510.25","low":"2508.6","close":"2510","volume":"13877.83","vol_ccy":"1387.783","vol_ccy_quote":"3482670.71255","confirm":1},{"ts":1791665640000,"open":"2509.99","high":"2510.25","low":"2508.56","close":"2509.14","volume":"7066.83","vol_ccy":"706.683","vol_ccy_quote":"1773471.47426","confirm":1},{"ts":1791665820000,"open":"2509.14","high":"2509.14","low":"2507","close":"2507","volume":"5925.71","vol_ccy":"592.571","vol_ccy_quote":"1486182.36899","confirm":1},{"ts":1791666000000,"open":"2507.01","high":"2508.29","low":"2507","close":"2507.76","volume":"7686.34","vol_ccy":"768.634","vol_ccy_quote":"1927573.47","confirm":1},{"ts":1791666180000,"open":"2507.77","high":"2509","low":"2507.76","close":"2509","volume":"2319.27","vol_ccy":"231.927","vol_ccy_quote":"581771.56574","confirm":1},{"ts":1791666360000,"open":"2508.99","high":"2509.19","low":"2508.38","close":"2508.38","volume":"4295.26","vol_ccy":"429.526","vol_ccy_quote":"1077636.98094","confirm":1},{"ts":1791666540000,"open":"2508.38","high":"2508.38","low":"2505.77","close":"2505.82","volume":"8092.35","vol_ccy":"809.235","vol_ccy_quote":"2028546.81547","confirm":1},{"ts":1791666720000,"open":"2505.83","high":"2506.33","low":"2505.78","close":"2505.81","volume":"6176.95","vol_ccy":"617.695","vol_ccy_quote":"1547908.79964","confirm":1},{"ts":1791666900000,"open":"2505.81","high":"2506.82","low":"2505.8","close":"2506.43","volume":"5882.52","vol_ccy":"588.252","vol_ccy_quote":"1474421.60386","confirm":1},{"ts":1791667080000,"open":"2506.42","high":"2507.95","low":"2506.42","close":"2507.95","volume":"2991.72","vol_ccy":"299.172","vol_ccy_quote":"750168.23642","confirm":1},{"ts":1791667260000,"open":"2507.94","high":"2508.69","low":"2507.03","close":"2507.27","volume":"5991.45","vol_ccy":"599.145","vol_ccy_quote":"1502679.49937","confirm":1},{"ts":1791667440000,"open":"2507.26","high":"2507.93","low":"2506.56","close":"2506.91","volume":"5479.88","vol_ccy":"547.988","vol_ccy_quote":"1373888.63088","confirm":1},{"ts":1791667620000,"open":"2506.9","high":"2507.01","low":"2506.02","close":"2506.66","volume":"4247.83","vol_ccy":"424.783","vol_ccy_quote":"1064661.67454","confirm":1},{"ts":1791667800000,"open":"2506.66","high":"2507.9","low":"2506.66","close":"2507.89","volume":"2272.07","vol_ccy":"227.207","vol_ccy_quote":"569693.89696","confirm":1},{"ts":1791667980000,"open":"2507.89","high":"2508","low":"2507.51","close":"2507.91","volume":"4280.15","vol_ccy":"428.015","vol_ccy_quote":"1073371.63391","confirm":1},{"ts":1791668160000,"open":"2507.9","high":"2509.58","low":"2507.9","close":"2509.58","volume":"4900.72","vol_ccy":"490.072","vol_ccy_quote":"1229524.08445","confirm":1},{"ts":1791668340000,"open":"2509.57","high":"2509.58","low":"2505.66","close":"2506.65","volume":"13560.2","vol_ccy":"1356.02","vol_ccy_quote":"3400345.44891","confirm":1},{"ts":1791668520000,"open":"2506.66","high":"2507.71","low":"2506.43","close":"2507.71","volume":"6246.75","vol_ccy":"624.675","vol_ccy_quote":"1566045.77427","confirm":1},{"ts":1791668700000,"open":"2507.7","high":"2510.12","low":"2507.7","close":"2509.76","volume":"7571.16","vol_ccy":"757.116","vol_ccy_quote":"1899718.7089","confirm":1},{"ts":1791668880000,"open":"2509.76","high":"2509.77","low":"2507.02","close":"2508.16","volume":"22045.17","vol_ccy":"2204.517","vol_ccy_quote":"5528552.57043","confirm":1},{"ts":1791669060000,"open":"2508.17","high":"2509.79","low":"2507.38","close":"2507.38","volume":"16797.16","vol_ccy":"1679.716","vol_ccy_quote":"4213787.24273","confirm":1},{"ts":1791669240000,"open":"2507.38","high":"2508.74","low":"2506.95","close":"2508.47","volume":"5190.63","vol_ccy":"519.063","vol_ccy_quote":"1301696.251","confirm":1},{"ts":1791669420000,"open":"2508.47","high":"2508.69","low":"2507.11","close":"2508.34","volume":"12123.62","vol_ccy":"1212.362","vol_ccy_quote":"3040706.98209","confirm":1},{"ts":1791669600000,"open":"2508.34","high":"2509.19","low":"2506.8","close":"2509.17","volume":"10262.21","vol_ccy":"1026.221","vol_ccy_quote":"2573596.28786","confirm":1},{"ts":1791669780000,"open":"2509.17","high":"2509.69","low":"2506.1","close":"2508.39","volume":"16645.3","vol_ccy":"1664.53","vol_ccy_quote":"4175214.43582","confirm":1},{"ts":1791669960000,"open":"2508.39","high":"2508.78","low":"2507.59","close":"2508.77","volume":"5887.21","vol_ccy":"588.721","vol_ccy_quote":"1476545.3071","confirm":1},{"ts":1791670140000,"open":"2508.78","high":"2508.78","low":"2506.15","close":"2507.93","volume":"6997.43","vol_ccy":"699.743","vol_ccy_quote":"1754235.21748","confirm":1},{"ts":1791670320000,"open":"2507.94","high":"2508.21","low":"2506.15","close":"2506.38","volume":"7154.86","vol_ccy":"715.486","vol_ccy_quote":"1794008.96585","confirm":1},{"ts":1791670500000,"open":"2506.39","high":"2507.27","low":"2506.39","close":"2507.27","volume":"3516.02","vol_ccy":"351.602","vol_ccy_quote":"881417.25174","confirm":1},{"ts":1791670680000,"open":"2507.27","high":"2507.28","low":"2506.15","close":"2506.65","volume":"4963.25","vol_ccy":"496.325","vol_ccy_quote":"1244167.6852","confirm":1},{"ts":1791670860000,"open":"2506.65","high":"2506.99","low":"2506.15","close":"2506.98","volume":"3340.92","vol_ccy":"334.092","vol_ccy_quote":"837419.33834","confirm":1},{"ts":1791671040000,"open":"2506.98","high":"2506.99","low":"2506.43","close":"2506.47","volume":"5936.84","vol_ccy":"593.684","vol_ccy_quote":"1488112.53836","confirm":1},{"ts":1791671220000,"open":"2506.47","high":"2506.77","low":"2506.05","close":"2506.77","volume":"9344.98","vol_ccy":"934.498","vol_ccy_quote":"2342311.25066","confirm":1},{"ts":1791671400000,"open":"2506.76","high":"2506.76","low":"2505.68","close":"2506.72","volume":"3299.52","vol_ccy":"329.952","vol_ccy_quote":"826944.59624","confirm":1},{"ts":1791671580000,"open":"2506.72","high":"2506.98","low":"2506.72","close":"2506.72","volume":"1445.81","vol_ccy":"144.581","vol_ccy_quote":"362439.00942","confirm":1},{"ts":1791671760000,"open":"2506.72","high":"2506.73","low":"2506.29","close":"2506.64","volume":"2483.48","vol_ccy":"248.348","vol_ccy_quote":"622503.35186","confirm":1},{"ts":1791671940000,"open":"2506.64","high":"2507.43","low":"2506.19","close":"2507.42","volume":"2287.84","vol_ccy":"228.784","vol_ccy_quote":"573462.7514","confirm":1},{"ts":1791672120000,"open":"2507.42","high":"2507.52","low":"2505.61","close":"2506.06","volume":"15120.53","vol_ccy":"1512.053","vol_ccy_quote":"3790195.71495","confirm":1},{"ts":1791672300000,"open":"2506.06","high":"2506.07","low":"2502.51","close":"2504.21","volume":"28364.43","vol_ccy":"2836.443","vol_ccy_quote":"7102131.13123","confirm":1},{"ts":1791672480000,"open":"2504.21","high":"2505.15","low":"2503.54","close":"2505.14","volume":"12069.24","vol_ccy":"1206.924","vol_ccy_quote":"3022226.13618","confirm":1},{"ts":1791672660000,"open":"2505.14","high":"2505.95","low":"2504.34","close":"2505.95","volume":"3905.64","vol_ccy":"390.564","vol_ccy_quote":"978475.67448","confirm":1},{"ts":1791672840000,"open":"2505.95","high":"2507.67","low":"2505.94","close":"2507.42","volume":"17618.33","vol_ccy":"1761.833","vol_ccy_quote":"4416844.46109","confirm":1},{"ts":1791673020000,"open":"2507.42","high":"2508.56","low":"2507.42","close":"2508.54","volume":"15552","vol_ccy":"1555.2","vol_ccy_quote":"3900346.14837","confirm":1},{"ts":1791673200000,"open":"2508.53","high":"2508.88","low":"2508","close":"2508.74","volume":"6431.48","vol_ccy":"643.148","vol_ccy_quote":"1613474.18175","confirm":1},{"ts":1791673380000,"open":"2508.75","high":"2509.15","low":"2508.73","close":"2509.15","volume":"3880.53","vol_ccy":"388.053","vol_ccy_quote":"973625.22481","confirm":1},{"ts":1791673560000,"open":"2509.14","high":"2509.15","low":"2507.81","close":"2507.97","volume":"6777.08","vol_ccy":"677.708","vol_ccy_quote":"1699923.02897","confirm":1},{"ts":1791673740000,"open":"2507.97","high":"2507.97","low":"2506.81","close":"2507.19","volume":"11854.74","vol_ccy":"1185.474","vol_ccy_quote":"2972139.06338","confirm":1},{"ts":1791673920000,"open":"2507.19","high":"2507.2","low":"2505.01","close":"2505.01","volume":"9452.87","vol_ccy":"945.287","vol_ccy_quote":"2369137.28853","confirm":1},{"ts":1791674100000,"open":"2505.01","high":"2505.35","low":"2505","close":"2505.34","volume":"6368.12","vol_ccy":"636.812","vol_ccy_quote":"1595316.72329","confirm":1},{"ts":1791674280000,"open":"2505.34","high":"2505.63","low":"2504.67","close":"2504.99","volume":"9972.99","vol_ccy":"997.299","vol_ccy_quote":"2498296.13671","confirm":1},{"ts":1791674460000,"open":"2504.99","high":"2505","low":"2504.58","close":"2504.59","volume":"12261.04","vol_ccy":"1226.104","vol_ccy_quote":"3071066.33959","confirm":1},{"ts":1791674640000,"open":"2504.6","high":"2505.72","low":"2504.59","close":"2504.85","volume":"7728.08","vol_ccy":"772.808","vol_ccy_quote":"1936017.23363","confirm":1},{"ts":1791674820000,"open":"2504.85","high":"2506.16","low":"2504.85","close":"2506.15","volume":"3301.35","vol_ccy":"330.135","vol_ccy_quote":"827100.68392","confirm":1},{"ts":1791675000000,"open":"2506.15","high":"2507.96","low":"2505.35","close":"2506.38","volume":"15485.42","vol_ccy":"1548.542","vol_ccy_quote":"3881620.62238","confirm":1},{"ts":1791675180000,"open":"2506.38","high":"2507.14","low":"2506.38","close":"2506.56","volume":"5289.3","vol_ccy":"528.93","vol_ccy_quote":"1325857.16816","confirm":1},{"ts":1791675360000,"open":"2506.56","high":"2507.49","low":"2506.11","close":"2506.11","volume":"5299.25","vol_ccy":"529.925","vol_ccy_quote":"1328457.75282","confirm":1},{"ts":1791675540000,"open":"2506.11","high":"2506.12","low":"2504.84","close":"2504.84","volume":"9721.38","vol_ccy":"972.138","vol_ccy_quote":"2435639.95309","confirm":1},{"ts":1791675720000,"open":"2504.84","high":"2506.6","low":"2504.51","close":"2506.53","volume":"21791.14","vol_ccy":"2179.114","vol_ccy_quote":"5459491.00144","confirm":1},{"ts":1791675900000,"open":"2506.53","high":"2506.95","low":"2505.8","close":"2506.02","volume":"9456.21","vol_ccy":"945.621","vol_ccy_quote":"2369950.16684","confirm":1},{"ts":1791676080000,"open":"2506.02","high":"2506.88","low":"2506.02","close":"2506.84","volume":"3068.75","vol_ccy":"306.875","vol_ccy_quote":"769172.43339","confirm":1},{"ts":1791676260000,"open":"2506.83","high":"2507.72","low":"2505","close":"2507.28","volume":"9005.64","vol_ccy":"900.564","vol_ccy_quote":"2257709.17965","confirm":1},{"ts":1791676440000,"open":"2507.29","high":"2508.33","low":"2504.9","close":"2505.29","volume":"36896.77","vol_ccy":"3689.677","vol_ccy_quote":"9248996.92165","confirm":1},{"ts":1791676620000,"open":"2505.29","high":"2505.3","low":"2504.76","close":"2504.76","volume":"3239.28","vol_ccy":"323.928","vol_ccy_quote":"811425.70301","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2505.28","low":"2504.76","close":"2505.27","volume":"4518.48","vol_ccy":"451.848","vol_ccy_quote":"1131945.24832","confirm":1},{"ts":1791676980000,"open":"2505.27","high":"2505.4","low":"2504.58","close":"2505.39","volume":"5396.29","vol_ccy":"539.629","vol_ccy_quote":"1351719.25357","confirm":1},{"ts":1791677160000,"open":"2505.4","high":"2507.03","low":"2505.39","close":"2506.67","volume":"17971.32","vol_ccy":"1797.132","vol_ccy_quote":"4504211.51688","confirm":1},{"ts":1791677340000,"open":"2506.66","high":"2507.08","low":"2504.55","close":"2507.08","volume":"42855.23","vol_ccy":"4285.523","vol_ccy_quote":"10738470.41746","confirm":1},{"ts":1791677520000,"open":"2507.07","high":"2507.3","low":"2506.74","close":"2506.74","volume":"9131.28","vol_ccy":"913.128","vol_ccy_quote":"2289278.73028","confirm":1},{"ts":1791677700000,"open":"2506.75","high":"2506.92","low":"2505.66","close":"2505.66","volume":"2609.11","vol_ccy":"260.911","vol_ccy_quote":"653958.95604","confirm":1},{"ts":1791677880000,"open":"2505.66","high":"2505.72","low":"2504.32","close":"2505.24","volume":"9119.64","vol_ccy":"911.964","vol_ccy_quote":"2284458.56282","confirm":1},{"ts":1791678060000,"open":"2505.24","high":"2505.67","low":"2504.55","close":"2505.2","volume":"13205.55","vol_ccy":"1320.555","vol_ccy_quote":"3307922.60217","confirm":1},{"ts":1791678240000,"open":"2505.2","high":"2505.2","low":"2503.6","close":"2504","volume":"7276.99","vol_ccy":"727.699","vol_ccy_quote":"1822238.71017","confirm":1},{"ts":1791678420000,"open":"2504","high":"2504.01","low":"2502.78","close":"2503.73","volume":"16563.11","vol_ccy":"1656.311","vol_ccy_quote":"4146219.08166","confirm":1},{"ts":1791678600000,"open":"2503.73","high":"2503.75","low":"2503","close":"2503.74","volume":"11661.76","vol_ccy":"1166.176","vol_ccy_quote":"2919572.38812","confirm":1},{"ts":1791678780000,"open":"2503.75","high":"2504.36","low":"2503.63","close":"2503.63","volume":"8824.96","vol_ccy":"882.496","vol_ccy_quote":"2209661.73354","confirm":1},{"ts":1791678960000,"open":"2503.63","high":"2504.23","low":"2502.51","close":"2504.23","volume":"9134.08","vol_ccy":"913.408","vol_ccy_quote":"2286534.41266","confirm":1},{"ts":1791679140000,"open":"2504.23","high":"2504.35","low":"2503.87","close":"2504.04","volume":"16538.91","vol_ccy":"1653.891","vol_ccy_quote":"4141605.1349","confirm":1},{"ts":1791679320000,"open":"2504.04","high":"2504.04","low":"2503.48","close":"2503.65","volume":"7141.41","vol_ccy":"714.141","vol_ccy_quote":"1788014.76727","confirm":1},{"ts":1791679500000,"open":"2503.66","high":"2504.48","low":"2503.65","close":"2504.47","volume":"2170.6","vol_ccy":"217.06","vol_ccy_quote":"543489.52372","confirm":1},{"ts":1791679680000,"open":"2504.47","high":"2504.58","low":"2504.47","close":"2504.57","volume":"1920.63","vol_ccy":"192.063","vol_ccy_quote":"481023.58806","confirm":1},{"ts":1791679860000,"open":"2504.57","high":"2504.58","low":"2503.01","close":"2503.33","volume":"10387.15","vol_ccy":"1038.715","vol_ccy_quote":"2600722.14236","confirm":1},{"ts":1791680040000,"open":"2503.32","high":"2503.33","low":"2502.52","close":"2502.87","volume":"21863.75","vol_ccy":"2186.375","vol_ccy_quote":"5472103.87597","confirm":1},{"ts":1791680220000,"open":"2502.87","high":"2503.37","low":"2502.65","close":"2503.05","volume":"17487.27","vol_ccy":"1748.727","vol_ccy_quote":"4377164.67538","confirm":1},{"ts":1791680400000,"open":"2503.03","high":"2503.4","low":"2500.7","close":"2502.87","volume":"37841.54","vol_ccy":"3784.154","vol_ccy_quote":"9467274.14073","confirm":1},{"ts":1791680580000,"open":"2502.87","high":"2504.45","low":"2502.87","close":"2504.44","volume":"9348.09","vol_ccy":"934.809","vol_ccy_quote":"2340678.766","confirm":1},{"ts":1791680760000,"open":"2504.44","high":"2504.47","low":"2504.44","close":"2504.46","volume":"3548.46","vol_ccy":"354.846","vol_ccy_quote":"888695.00391","confirm":1},{"ts":1791680940000,"open":"2504.46","high":"2504.83","low":"2504.46","close":"2504.46","volume":"5557.52","vol_ccy":"555.752","vol_ccy_quote":"1391985.5746","confirm":1},{"ts":1791681120000,"open":"2504.46","high":"2505.29","low":"2504.46","close":"2505.29","volume":"5930.31","vol_ccy":"593.031","vol_ccy_quote":"1485462.68439","confirm":1},{"ts":1791681300000,"open":"2505.29","high":"2506.45","low":"2505.28","close":"2505.91","volume":"13583.63","vol_ccy":"1358.363","vol_ccy_quote":"3404237.51691","confirm":1},{"ts":1791681480000,"open":"2505.91","high":"2506.3","low":"2505.5","close":"2506.3","volume":"9238.23","vol_ccy":"923.823","vol_ccy_quote":"2314802.58414","confirm":1},{"ts":1791681660000,"open":"2506.31","high":"2506.31","low":"2506.13","close":"2506.13","volume":"2958.81","vol_ccy":"295.881","vol_ccy_quote":"741534.25347","confirm":1},{"ts":1791681840000,"open":"2506.13","high":"2507.13","low":"2506.13","close":"2507.13","volume":"3853.72","vol_ccy":"385.372","vol_ccy_quote":"965996.40264","confirm":1},{"ts":1791682020000,"open":"2507.13","high":"2508.15","low":"2507.12","close":"2508.15","volume":"10159.07","vol_ccy":"1015.907","vol_ccy_quote":"2547613.93647","confirm":1},{"ts":1791682200000,"open":"2508.14","high":"2509.7","low":"2508.14","close":"2509.64","volume":"13617.34","vol_ccy":"1361.734","vol_ccy_quote":"3416666.7822","confirm":1},{"ts":1791682380000,"open":"2509.64","high":"2509.64","low":"2508.84","close":"2508.84","volume":"9452.34","vol_ccy":"945.234","vol_ccy_quote":"2371786.49052","confirm":1},{"ts":1791682560000,"open":"2508.84","high":"2509.4","low":"2507.87","close":"2509.4","volume":"12578.47","vol_ccy":"1257.847","vol_ccy_quote":"3155339.92675","confirm":1},{"ts":1791682740000,"open":"2509.4","high":"2509.52","low":"2508.49","close":"2508.99","volume":"6353.06","vol_ccy":"635.306","vol_ccy_quote":"1593879.43471","confirm":1},{"ts":1791682920000,"open":"2508.99","high":"2508.99","low":"2507.03","close":"2508.27","volume":"10141.28","vol_ccy":"1014.128","vol_ccy_quote":"2543222.77358","confirm":1},{"ts":1791683100000,"open":"2508.27","high":"2508.28","low":"2507.45","close":"2508.02","volume":"4555.77","vol_ccy":"455.577","vol_ccy_quote":"1142452.28654","confirm":1},{"ts":1791683280000,"open":"2508.02","high":"2509","low":"2508.02","close":"2508.8","volume":"5565.27","vol_ccy":"556.527","vol_ccy_quote":"1396130.62618","confirm":1},{"ts":1791683460000,"open":"2508.8","high":"2509.49","low":"2508.79","close":"2509.29","volume":"9516.49","vol_ccy":"951.649","vol_ccy_quote":"2387822.40094","confirm":1},{"ts":1791683640000,"open":"2509.29","high":"2509.29","low":"2508.2","close":"2509.11","volume":"10489.09","vol_ccy":"1048.909","vol_ccy_quote":"2631722.67572","confirm":1},{"ts":1791683820000,"open":"2509.1","high":"2509.18","low":"2508.67","close":"2509.17","volume":"4329","vol_ccy":"432.9","vol_ccy_quote":"1086144.34338","confirm":1},{"ts":1791684000000,"open":"2509.17","high":"2509.4","low":"2508.73","close":"2509","volume":"7125.03","vol_ccy":"712.503","vol_ccy_quote":"1787572.20673","confirm":1},{"ts":1791684180000,"open":"2509","high":"2509.37","low":"2508.99","close":"2509.28","volume":"5155.44","vol_ccy":"515.544","vol_ccy_quote":"1293601.3659","confirm":1},{"ts":1791684360000,"open":"2509.28","high":"2509.29","low":"2508.72","close":"2508.72","volume":"2614.51","vol_ccy":"261.451","vol_ccy_quote":"656008.12711","confirm":1},{"ts":1791684540000,"open":"2508.72","high":"2509.01","low":"2508.41","close":"2509.01","volume":"3969.43","vol_ccy":"396.943","vol_ccy_quote":"995755.41986","confirm":1},{"ts":1791684720000,"open":"2509.01","high":"2509.13","low":"2508.05","close":"2508.05","volume":"3751.4","vol_ccy":"375.14","vol_ccy_quote":"941017.75713","confirm":1},{"ts":1791684900000,"open":"2508.05","high":"2508.06","low":"2508.05","close":"2508.05","volume":"1697.85","vol_ccy":"169.785","vol_ccy_quote":"425830.0346","confirm":1},{"ts":1791685080000,"open":"2508.06","high":"2508.06","low":"2508.05","close":"2508.06","volume":"1873.19","vol_ccy":"187.319","vol_ccy_quote":"469806.15649","confirm":1},{"ts":1791685260000,"open":"2508.06","high":"2509.58","low":"2508.05","close":"2509.58","volume":"9044.29","vol_ccy":"904.429","vol_ccy_quote":"2269324.8993","confirm":1},{"ts":1791685440000,"open":"2509.58","high":"2509.91","low":"2509.01","close":"2509.01","volume":"7104.08","vol_ccy":"710.408","vol_ccy_quote":"1782896.10212","confirm":1},{"ts":1791685620000,"open":"2509.01","high":"2509.02","low":"2508.47","close":"2508.61","volume":"3242.46","vol_ccy":"324.246","vol_ccy_quote":"813398.94653","confirm":1},{"ts":1791685800000,"open":"2508.61","high":"2510.35","low":"2508.6","close":"2510.34","volume":"13737.7","vol_ccy":"1373.77","vol_ccy_quote":"3447903.56899","confirm":1},{"ts":1791685980000,"open":"2510.35","high":"2511.29","low":"2510.34","close":"2511.11","volume":"10519.72","vol_ccy":"1051.972","vol_ccy_quote":"2641526.45135","confirm":1},{"ts":1791686160000,"open":"2511.11","high":"2511.11","low":"2510.59","close":"2510.78","volume":"4140.4","vol_ccy":"414.04","vol_ccy_quote":"1039555.38241","confirm":1},{"ts":1791686340000,"open":"2510.78","high":"2511.95","low":"2510.77","close":"2511.94","volume":"7402.48","vol_ccy":"740.248","vol_ccy_quote":"1859123.81014","confirm":1},{"ts":1791686520000,"open":"2511.95","high":"2511.95","low":"2511.17","close":"2511.53","volume":"7808.83","vol_ccy":"780.883","vol_ccy_quote":"1961279.36858","confirm":1},{"ts":1791686700000,"open":"2511.52","high":"2512.07","low":"2510.66","close":"2510.79","volume":"17799.8","vol_ccy":"1779.98","vol_ccy_quote":"4470492.46226","confirm":1},{"ts":1791686880000,"open":"2510.78","high":"2511","low":"2510.34","close":"2510.46","volume":"5559.04","vol_ccy":"555.904","vol_ccy_quote":"1395699.19401","confirm":1},{"ts":1791687060000,"open":"2510.46","high":"2510.67","low":"2510.3","close":"2510.44","volume":"3333.46","vol_ccy":"333.346","vol_ccy_quote":"836839.95442","confirm":1},{"ts":1791687240000,"open":"2510.44","high":"2510.44","low":"2510.05","close":"2510.17","volume":"8772.12","vol_ccy":"877.212","vol_ccy_quote":"2201991.45214","confirm":1},{"ts":1791687420000,"open":"2510.18","high":"2510.32","low":"2509.8","close":"2509.8","volume":"6023.43","vol_ccy":"602.343","vol_ccy_quote":"1511998.65162","confirm":1},{"ts":1791687600000,"open":"2509.8","high":"2509.81","low":"2509.34","close":"2509.37","volume":"9484.02","vol_ccy":"948.402","vol_ccy_quote":"2380081.73623","confirm":1},{"ts":1791687780000,"open":"2509.37","high":"2509.37","low":"2508.37","close":"2508.37","volume":"9450.71","vol_ccy":"945.071","vol_ccy_quote":"2370983.53127","confirm":1},{"ts":1791687960000,"open":"2508.37","high":"2508.64","low":"2508.37","close":"2508.63","volume":"2679.68","vol_ccy":"267.968","vol_ccy_quote":"672178.42215","confirm":1},{"ts":1791688140000,"open":"2508.64","high":"2508.64","low":"2504.8","close":"2504.91","volume":"26296.28","vol_ccy":"2629.628","vol_ccy_quote":"6590932.73872","confirm":1},{"ts":1791688320000,"open":"2504.91","high":"2505.86","low":"2504.79","close":"2505.86","volume":"11143.03","vol_ccy":"1114.303","vol_ccy_quote":"2791702.08323","confirm":1},{"ts":1791688500000,"open":"2505.86","high":"2507","low":"2505.52","close":"2506","volume":"12926.43","vol_ccy":"1292.643","vol_ccy_quote":"3240054.70405","confirm":1},{"ts":1791688680000,"open":"2505.99","high":"2506.27","low":"2504.41","close":"2504.41","volume":"13531.09","vol_ccy":"1353.109","vol_ccy_quote":"3389671.84381","confirm":1},{"ts":1791688860000,"open":"2504.41","high":"2505.22","low":"2503.5","close":"2503.5","volume":"14357.18","vol_ccy":"1435.718","vol_ccy_quote":"3595394.99763","confirm":1},{"ts":1791689040000,"open":"2503.5","high":"2504.42","low":"2502.88","close":"2504.35","volume":"27800.36","vol_ccy":"2780.036","vol_ccy_quote":"6960033.8189","confirm":1},{"ts":1791689220000,"open":"2504.34","high":"2504.75","low":"2503.75","close":"2504.31","volume":"29250.08","vol_ccy":"2925.008","vol_ccy_quote":"7324558.83635","confirm":1},{"ts":1791689400000,"open":"2504.3","high":"2506.18","low":"2504.08","close":"2506.18","volume":"32714.24","vol_ccy":"3271.424","vol_ccy_quote":"8194848.26851","confirm":1},{"ts":1791689580000,"open":"2506.17","high":"2507.76","low":"2506.17","close":"2507.49","volume":"14400.12","vol_ccy":"1440.012","vol_ccy_quote":"3610369.67202","confirm":1},{"ts":1791689760000,"open":"2507.49","high":"2508.66","low":"2507.49","close":"2508.61","volume":"12846.05","vol_ccy":"1284.605","vol_ccy_quote":"3222170.01497","confirm":1},{"ts":1791689940000,"open":"2508.61","high":"2508.61","low":"2507.24","close":"2507.6","volume":"10766","vol_ccy":"1076.6","vol_ccy_quote":"2699932.80216","confirm":1},{"ts":1791690120000,"open":"2507.6","high":"2507.63","low":"2507.59","close":"2507.6","volume":"2986.68","vol_ccy":"298.668","vol_ccy_quote":"748940.39149","confirm":1},{"ts":1791690300000,"open":"2507.59","high":"2507.6","low":"2505.5","close":"2506.13","volume":"8496.68","vol_ccy":"849.668","vol_ccy_quote":"2129919.57662","confirm":1},{"ts":1791690480000,"open":"2506.13","high":"2506.14","low":"2502.61","close":"2503.38","volume":"37752.92","vol_ccy":"3775.292","vol_ccy_quote":"9453936.5064","confirm":1},{"ts":1791690660000,"open":"2503.38","high":"2503.55","low":"2498.33","close":"2498.47","volume":"186380.21","vol_ccy":"18638.021","vol_ccy_quote":"46597758.26018","confirm":1},{"ts":1791690840000,"open":"2498.48","high":"2500.25","low":"2498.11","close":"2500.09","volume":"53707.77","vol_ccy":"5370.777","vol_ccy_quote":"13423291.4469","confirm":1},{"ts":1791691020000,"open":"2500.09","high":"2501.8","low":"2497.2","close":"2497.68","volume":"105623.75","vol_ccy":"10562.375","vol_ccy_quote":"26397128.11808","confirm":1},{"ts":1791691200000,"open":"2497.69","high":"2498.99","low":"2497.2","close":"2498.15","volume":"41203.86","vol_ccy":"4120.386","vol_ccy_quote":"10292853.99273","confirm":1},{"ts":1791691380000,"open":"2498.15","high":"2500.72","low":"2498.15","close":"2500.58","volume":"29931.57","vol_ccy":"2993.157","vol_ccy_quote":"7481822.38012","confirm":1},{"ts":1791691560000,"open":"2500.59","high":"2500.59","low":"2497.2","close":"2499.07","volume":"20003.83","vol_ccy":"2000.383","vol_ccy_quote":"4997622.17308","confirm":1},{"ts":1791691740000,"open":"2499.06","high":"2500.24","low":"2499.04","close":"2499.3","volume":"11547.39","vol_ccy":"1154.739","vol_ccy_quote":"2886366.6281","confirm":1},{"ts":1791691920000,"open":"2499.3","high":"2499.88","low":"2499.04","close":"2499.87","volume":"29324.26","vol_ccy":"2932.426","vol_ccy_quote":"7329488.57718","confirm":1},{"ts":1791692100000,"open":"2499.87","high":"2501.65","low":"2499.87","close":"2501.41","volume":"14742.62","vol_ccy":"1474.262","vol_ccy_quote":"3686974.48228","confirm":1},{"ts":1791692280000,"open":"2501.41","high":"2501.74","low":"2501.26","close":"2501.5","volume":"9190.37","vol_ccy":"919.037","vol_ccy_quote":"2298910.31261","confirm":1},{"ts":1791692460000,"open":"2501.5","high":"2502.73","low":"2501.49","close":"2501.68","volume":"18070.09","vol_ccy":"1807.009","vol_ccy_quote":"4521393.17994","confirm":1},{"ts":1791692640000,"open":"2501.67","high":"2502.47","low":"2501.67","close":"2502.46","volume":"5341.5","vol_ccy":"534.15","vol_ccy_quote":"1336448.90445","confirm":1},{"ts":1791692820000,"open":"2502.46","high":"2503.75","low":"2502.46","close":"2503.6","volume":"13741.72","vol_ccy":"1374.172","vol_ccy_quote":"3439500.77231","confirm":1},{"ts":1791693000000,"open":"2503.59","high":"2505.52","low":"2503.43","close":"2505.52","volume":"28563.68","vol_ccy":"2856.368","vol_ccy_quote":"7154408.56241","confirm":1},{"ts":1791693180000,"open":"2505.53","high":"2505.99","low":"2505.35","close":"2505.36","volume":"6779.22","vol_ccy":"677.922","vol_ccy_quote":"1698525.29663","confirm":1},{"ts":1791693360000,"open":"2505.36","high":"2506","low":"2505.24","close":"2505.99","volume":"9936.7","vol_ccy":"993.67","vol_ccy_quote":"2489701.94849","confirm":1},{"ts":1791693540000,"open":"2505.99","high":"2506.49","low":"2505.33","close":"2506.38","volume":"27416.35","vol_ccy":"2741.635","vol_ccy_quote":"6870691.38315","confirm":1},{"ts":1791693720000,"open":"2506.38","high":"2506.5","low":"2506.15","close":"2506.49","volume":"7570.19","vol_ccy":"757.019","vol_ccy_quote":"1897271.34894","confirm":1},{"ts":1791693900000,"open":"2506.5","high":"2506.67","low":"2505.91","close":"2505.92","volume":"13370.22","vol_ccy":"1337.022","vol_ccy_quote":"3350855.17246","confirm":1},{"ts":1791694080000,"open":"2505.92","high":"2505.98","low":"2505.23","close":"2505.97","volume":"19611.6","vol_ccy":"1961.16","vol_ccy_quote":"4913840.808","confirm":1},{"ts":1791694260000,"open":"2505.98","high":"2506.63","low":"2505.97","close":"2506.62","volume":"4479.72","vol_ccy":"447.972","vol_ccy_quote":"1122768.88678","confirm":1},{"ts":1791694440000,"open":"2506.63","high":"2506.63","low":"2505.86","close":"2505.86","volume":"5753.32","vol_ccy":"575.332","vol_ccy_quote":"1441965.63735","confirm":1},{"ts":1791694620000,"open":"2505.87","high":"2505.87","low":"2505.74","close":"2505.74","volume":"3069.19","vol_ccy":"306.919","vol_ccy_quote":"769080.8647","confirm":1},{"ts":1791694800000,"open":"2505.73","high":"2506.68","low":"2505.73","close":"2506.68","volume":"10571.98","vol_ccy":"1057.198","vol_ccy_quote":"2649447.61309","confirm":1},{"ts":1791694980000,"open":"2506.68","high":"2508.5","low":"2506.67","close":"2508.49","volume":"15501.75","vol_ccy":"1550.175","vol_ccy_quote":"3887403.25997","confirm":1},{"ts":1791695160000,"open":"2508.49","high":"2508.5","low":"2506.69","close":"2506.69","volume":"18707.76","vol_ccy":"1870.776","vol_ccy_quote":"4691351.17153","confirm":1},{"ts":1791695340000,"open":"2506.7","high":"2507.12","low":"2506","close":"2506.44","volume":"10471.34","vol_ccy":"1047.134","vol_ccy_quote":"2624572.84965","confirm":1},{"ts":1791695520000,"open":"2506.44","high":"2506.44","low":"2504.57","close":"2505.45","volume":"15527.94","vol_ccy":"1552.794","vol_ccy_quote":"3890350.27157","confirm":1},{"ts":1791695700000,"open":"2505.45","high":"2506.57","low":"2505.45","close":"2506.57","volume":"3777.21","vol_ccy":"377.721","vol_ccy_quote":"946512.26877","confirm":1},{"ts":1791695880000,"open":"2506.58","high":"2506.69","low":"2505.58","close":"2506.09","volume":"11555.08","vol_ccy":"1155.508","vol_ccy_quote":"2895849.71717","confirm":1},{"ts":1791696060000,"open":"2506.09","high":"2506.99","low":"2505.95","close":"2506.85","volume":"5318.12","vol_ccy":"531.812","vol_ccy_quote":"1333054.42718","confirm":1},{"ts":1791696240000,"open":"2506.85","high":"2507.09","low":"2506.06","close":"2506.89","volume":"7791.3","vol_ccy":"779.13","vol_ccy_quote":"1952867.28747","confirm":1},{"ts":1791696420000,"open":"2506.89","high":"2507.47","low":"2506.36","close":"2506.37","volume":"5712.21","vol_ccy":"571.221","vol_ccy_quote":"1432170.65472","confirm":1},{"ts":1791696600000,"open":"2506.36","high":"2507.24","low":"2506.18","close":"2507.24","volume":"4747.54","vol_ccy":"474.754","vol_ccy_quote":"1189983.54554","confirm":1},{"ts":1791696780000,"open":"2507.24","high":"2508.61","low":"2507","close":"2507","volume":"21710.07","vol_ccy":"2171.007","vol_ccy_quote":"5444677.75173","confirm":1},{"ts":1791696960000,"open":"2507","high":"2507","low":"2506.13","close":"2506.39","volume":"10858.17","vol_ccy":"1085.817","vol_ccy_quote":"2721573.91833","confirm":1},{"ts":1791697140000,"open":"2506.39","high":"2506.42","low":"2504.5","close":"2504.51","volume":"15968.35","vol_ccy":"1596.835","vol_ccy_quote":"4000454.25306","confirm":1},{"ts":1791697320000,"open":"2504.52","high":"2505.09","low":"2504","close":"2504.47","volume":"10116.18","vol_ccy":"1011.618","vol_ccy_quote":"2533484.49261","confirm":1},{"ts":1791697500000,"open":"2504.47","high":"2504.47","low":"2503.5","close":"2503.5","volume":"13667.52","vol_ccy":"1366.752","vol_ccy_quote":"3422344.25126","confirm":1},{"ts":1791697680000,"open":"2503.51","high":"2503.9","low":"2503.11","close":"2503.12","volume":"12163.06","vol_ccy":"1216.306","vol_ccy_quote":"3045131.89081","confirm":1},{"ts":1791697860000,"open":"2503.11","high":"2504.3","low":"2503","close":"2503.68","volume":"14429.36","vol_ccy":"1442.936","vol_ccy_quote":"3612338.29034","confirm":1},{"ts":1791698040000,"open":"2503.69","high":"2504.72","low":"2502.84","close":"2502.85","volume":"28148.53","vol_ccy":"2814.853","vol_ccy_quote":"7047412.9818","confirm":1},{"ts":1791698220000,"open":"2502.85","high":"2503.03","low":"2502.84","close":"2503.03","volume":"3724.92","vol_ccy":"372.492","vol_ccy_quote":"932294.30723","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2504.05","low":"2503.03","close":"2504.04","volume":"9944.46","vol_ccy":"994.446","vol_ccy_quote":"2489609.1141","confirm":1},{"ts":1791698580000,"open":"2504.04","high":"2504.04","low":"2502.54","close":"2502.55","volume":"18385.39","vol_ccy":"1838.539","vol_ccy_quote":"4602146.88733","confirm":1},{"ts":1791698760000,"open":"2502.55","high":"2502.56","low":"2502.11","close":"2502.28","volume":"12779.63","vol_ccy":"1277.963","vol_ccy_quote":"3197774.59812","confirm":1},{"ts":1791698940000,"open":"2502.28","high":"2503.01","low":"2502.28","close":"2502.8","volume":"14624.94","vol_ccy":"1462.494","vol_ccy_quote":"3660252.45876","confirm":1},{"ts":1791699120000,"open":"2502.8","high":"2502.81","low":"2502","close":"2502.41","volume":"9934.03","vol_ccy":"993.403","vol_ccy_quote":"2485813.51555","confirm":1},{"ts":1791699300000,"open":"2502.4","high":"2502.53","low":"2501.99","close":"2502.53","volume":"11135.71","vol_ccy":"1113.571","vol_ccy_quote":"2786476.67481","confirm":1},{"ts":1791699480000,"open":"2502.53","high":"2503.31","low":"2502.52","close":"2503.21","volume":"5604.67","vol_ccy":"560.467","vol_ccy_quote":"1402916.92124","confirm":1},{"ts":1791699660000,"open":"2503.21","high":"2503.21","low":"2502.23","close":"2502.3","volume":"5488.19","vol_ccy":"548.819","vol_ccy_quote":"1373551.58838","confirm":1},{"ts":1791699840000,"open":"2502.31","high":"2502.33","low":"2502.2","close":"2502.2","volume":"6960.88","vol_ccy":"696.088","vol_ccy_quote":"1741824.01538","confirm":1},{"ts":1791700020000,"open":"2502.21","high":"2503.35","low":"2502.2","close":"2502.71","volume":"11249.59","vol_ccy":"1124.959","vol_ccy_quote":"2815568.74943","confirm":1},{"ts":1791700200000,"open":"2502.72","high":"2503.66","low":"2502.71","close":"2503.37","volume":"7020.85","vol_ccy":"702.085","vol_ccy_quote":"1757499.6962","confirm":1},{"ts":1791700380000,"open":"2503.36","high":"2503.37","low":"2503.3","close":"2503.31","volume":"2046.27","vol_ccy":"204.627","vol_ccy_quote":"512252.27855","confirm":1},{"ts":1791700560000,"open":"2503.31","high":"2503.31","low":"2503.3","close":"2503.3","volume":"2185.95","vol_ccy":"218.595","vol_ccy_quote":"547210.49644","confirm":1},{"ts":1791700740000,"open":"2503.31","high":"2503.48","low":"2503.3","close":"2503.48","volume":"5079.3","vol_ccy":"507.93","vol_ccy_quote":"1271549.02209","confirm":1},{"ts":1791700920000,"open":"2503.48","high":"2503.99","low":"2503.3","close":"2503.93","volume":"11556.2","vol_ccy":"1155.62","vol_ccy_quote":"2893372.82193","confirm":1},{"ts":1791701100000,"open":"2503.93","high":"2507.53","low":"2503.92","close":"2507.39","volume":"16696.09","vol_ccy":"1669.609","vol_ccy_quote":"4184065.46292","confirm":1},{"ts":1791701280000,"open":"2507.38","high":"2507.58","low":"2506.2","close":"2506.23","volume":"9304.33","vol_ccy":"930.433","vol_ccy_quote":"2332662.79409","confirm":1},{"ts":1791701460000,"open":"2506.23","high":"2506.84","low":"2504.89","close":"2504.97","volume":"8467.89","vol_ccy":"846.789","vol_ccy_quote":"2121939.25035","confirm":1},{"ts":1791701640000,"open":"2504.98","high":"2505.27","low":"2504.14","close":"2505.06","volume":"12280.49","vol_ccy":"1228.049","vol_ccy_quote":"3075887.62069","confirm":1},{"ts":1791701820000,"open":"2505.06","high":"2505.06","low":"2504.8","close":"2504.81","volume":"4104.63","vol_ccy":"410.463","vol_ccy_quote":"1028180.95306","confirm":1},{"ts":1791702000000,"open":"2504.8","high":"2505.66","low":"2504.8","close":"2505.66","volume":"5096.7","vol_ccy":"509.67","vol_ccy_quote":"1276767.04225","confirm":1},{"ts":1791702180000,"open":"2505.66","high":"2506.39","low":"2504","close":"2504.58","volume":"18718.24","vol_ccy":"1871.824","vol_ccy_quote":"4690052.40312","confirm":1},{"ts":1791702360000,"open":"2504.57","high":"2504.57","low":"2503.29","close":"2503.29","volume":"9288","vol_ccy":"928.8","vol_ccy_quote":"2325593.28063","confirm":1},{"ts":1791702540000,"open":"2503.29","high":"2504.13","low":"2503.24","close":"2504.05","volume":"7514.11","vol_ccy":"751.411","vol_ccy_quote":"1881284.34705","confirm":1},{"ts":1791702720000,"open":"2504.05","high":"2504.27","low":"2503.5","close":"2503.96","volume":"4393.29","vol_ccy":"439.329","vol_ccy_quote":"1099960.61978","confirm":1},{"ts":1791702900000,"open":"2503.95","high":"2503.95","low":"2503.27","close":"2503.28","volume":"3342.6","vol_ccy":"334.26","vol_ccy_quote":"836852.63987","confirm":1},{"ts":1791703080000,"open":"2503.28","high":"2503.66","low":"2502.5","close":"2502.5","volume":"6626.56","vol_ccy":"662.656","vol_ccy_quote":"1658613.67752","confirm":1},{"ts":1791703260000,"open":"2502.5","high":"2502.51","low":"2499.46","close":"2500.25","volume":"29352.97","vol_ccy":"2935.297","vol_ccy_quote":"7340514.13529","confirm":1},{"ts":1791703440000,"open":"2500.26","high":"2500.26","low":"2498.34","close":"2499.74","volume":"23780.49","vol_ccy":"2378.049","vol_ccy_quote":"5943056.27342","confirm":1},{"ts":1791703620000,"open":"2499.75","high":"2500.44","low":"2499.23","close":"2500.06","volume":"11849.22","vol_ccy":"1184.922","vol_ccy_quote":"2962247.9725","confirm":1},{"ts":1791703800000,"open":"2500.05","high":"2500.79","low":"2499.87","close":"2500.22","volume":"11204.04","vol_ccy":"1120.404","vol_ccy_quote":"2801360.75046","confirm":1},{"ts":1791703980000,"open":"2500.22","high":"2500.71","low":"2500.15","close":"2500.71","volume":"14188.55","vol_ccy":"1418.855","vol_ccy_quote":"3547817.32419","confirm":1},{"ts":1791704160000,"open":"2500.71","high":"2501.02","low":"2498.14","close":"2498.81","volume":"70495.01","vol_ccy":"7049.501","vol_ccy_quote":"17617926.65055","confirm":1},{"ts":1791704340000,"open":"2498.81","high":"2499.9","low":"2498.8","close":"2499.52","volume":"7441.92","vol_ccy":"744.192","vol_ccy_quote":"1860079.1724","confirm":1},{"ts":1791704520000,"open":"2499.53","high":"2499.98","low":"2499.04","close":"2499.42","volume":"21677.07","vol_ccy":"2167.707","vol_ccy_quote":"5417899.91632","confirm":1},{"ts":1791704700000,"open":"2499.41","high":"2500.61","low":"2499.41","close":"2500.59","volume":"9009.67","vol_ccy":"900.967","vol_ccy_quote":"2252538.59223","confirm":1},{"ts":1791704880000,"open":"2500.59","high":"2501.23","low":"2500.44","close":"2501.23","volume":"9337.72","vol_ccy":"933.772","vol_ccy_quote":"2335067.6933","confirm":1},{"ts":1791705060000,"open":"2501.22","high":"2501.23","low":"2500.31","close":"2500.31","volume":"6985.57","vol_ccy":"698.557","vol_ccy_quote":"1746936.6701","confirm":1},{"ts":1791705240000,"open":"2500.31","high":"2501","low":"2500.31","close":"2500.74","volume":"6398.3","vol_ccy":"639.83","vol_ccy_quote":"1599911.63657","confirm":1},{"ts":1791705420000,"open":"2500.74","high":"2500.75","low":"2499.5","close":"2499.59","volume":"14722.24","vol_ccy":"1472.224","vol_ccy_quote":"3680581.33607","confirm":1},{"ts":1791705600000,"open":"2499.58","high":"2500.72","low":"2499.06","close":"2499.16","volume":"13820.09","vol_ccy":"1382.009","vol_ccy_quote":"3454897.54131","confirm":1},{"ts":1791705780000,"open":"2499.15","high":"2499.94","low":"2499","close":"2499.93","volume":"6228.37","vol_ccy":"622.837","vol_ccy_quote":"1556637.95513","confirm":1},{"ts":1791705960000,"open":"2499.93","high":"2499.94","low":"2499.4","close":"2499.49","volume":"2570.88","vol_ccy":"257.088","vol_ccy_quote":"642617.66388","confirm":1},{"ts":1791706140000,"open":"2499.49","high":"2500.63","low":"2499.48","close":"2500.62","volume":"7830.48","vol_ccy":"783.048","vol_ccy_quote":"1957884.73111","confirm":1},{"ts":1791706320000,"open":"2500.63","high":"2500.63","low":"2500.11","close":"2500.15","volume":"5566.08","vol_ccy":"556.608","vol_ccy_quote":"1391676.80775","confirm":1},{"ts":1791706500000,"open":"2500.16","high":"2500.89","low":"2500.15","close":"2500.36","volume":"4060.43","vol_ccy":"406.043","vol_ccy_quote":"1015269.84881","confirm":1},{"ts":1791706680000,"open":"2500.36","high":"2500.73","low":"2500.36","close":"2500.36","volume":"3204.39","vol_ccy":"320.439","vol_ccy_quote":"801295.05752","confirm":1},{"ts":1791706860000,"open":"2500.36","high":"2500.37","low":"2500.36","close":"2500.36","volume":"1325.88","vol_ccy":"132.588","vol_ccy_quote":"331518.59167","confirm":1},{"ts":1791707040000,"open":"2500.36","high":"2500.37","low":"2498.42","close":"2498.43","volume":"11341.77","vol_ccy":"1134.177","vol_ccy_quote":"2834782.16646","confirm":1},{"ts":1791707220000,"open":"2498.42","high":"2499.05","low":"2497.6","close":"2498.51","volume":"19004.23","vol_ccy":"1900.423","vol_ccy_quote":"4747676.98499","confirm":1},{"ts":1791707400000,"open":"2498.5","high":"2499.52","low":"2496.2","close":"2497.72","volume":"27280.77","vol_ccy":"2728.077","vol_ccy_quote":"6813518.61389","confirm":1},{"ts":1791707580000,"open":"2497.73","high":"2498.8","low":"2496.87","close":"2498.8","volume":"15081.44","vol_ccy":"1508.144","vol_ccy_quote":"3767161.43124","confirm":1},{"ts":1791707760000,"open":"2498.8","high":"2500.5","low":"2498.79","close":"2500.5","volume":"12195.75","vol_ccy":"1219.575","vol_ccy_quote":"3048446.81304","confirm":1},{"ts":1791707940000,"open":"2500.5","high":"2500.5","low":"2499.23","close":"2499.23","volume":"8256.26","vol_ccy":"825.626","vol_ccy_quote":"2063966.86107","confirm":1},{"ts":1791708120000,"open":"2499.23","high":"2500.07","low":"2498.8","close":"2500.07","volume":"13081.91","vol_ccy":"1308.191","vol_ccy_quote":"3269376.45578","confirm":1},{"ts":1791708300000,"open":"2500.08","high":"2501.03","low":"2499.37","close":"2499.89","volume":"14499.66","vol_ccy":"1449.966","vol_ccy_quote":"3625062.43519","confirm":1},{"ts":1791708480000,"open":"2499.9","high":"2500.27","low":"2499.56","close":"2500.27","volume":"3712.89","vol_ccy":"371.289","vol_ccy_quote":"928231.11544","confirm":1},{"ts":1791708660000,"open":"2500.27","high":"2500.79","low":"2499.74","close":"2500.18","volume":"9989.52","vol_ccy":"998.952","vol_ccy_quote":"2497888.75835","confirm":1},{"ts":1791708840000,"open":"2500.18","high":"2500.45","low":"2500.17","close":"2500.45","volume":"2317.37","vol_ccy":"231.737","vol_ccy_quote":"579385.25204","confirm":1},{"ts":1791709020000,"open":"2500.45","high":"2500.45","low":"2500","close":"2500","volume":"5818.6","vol_ccy":"581.86","vol_ccy_quote":"1454777.26432","confirm":1},{"ts":1791709200000,"open":"2500","high":"2500.95","low":"2499.84","close":"2500.94","volume":"8056.1","vol_ccy":"805.61","vol_ccy_quote":"2014044.38452","confirm":1},{"ts":1791709380000,"open":"2500.94","high":"2502.07","low":"2500.78","close":"2501.97","volume":"12821.1","vol_ccy":"1282.11","vol_ccy_quote":"3207150.75466","confirm":1},{"ts":1791709560000,"open":"2501.97","high":"2502.62","low":"2501.64","close":"2502.28","volume":"16350.08","vol_ccy":"1635.008","vol_ccy_quote":"4091078.39299","confirm":1},{"ts":1791709740000,"open":"2502.28","high":"2504.37","low":"2502.22","close":"2504.37","volume":"21748.5","vol_ccy":"2174.85","vol_ccy_quote":"5444221.60627","confirm":1},{"ts":1791709920000,"open":"2504.36","high":"2505.61","low":"2501.6","close":"2501.6","volume":"71267.36","vol_ccy":"7126.736","vol_ccy_quote":"17840895.67324","confirm":1},{"ts":1791710100000,"open":"2501.61","high":"2501.61","low":"2500.25","close":"2500.83","volume":"10242.96","vol_ccy":"1024.296","vol_ccy_quote":"2561618.05922","confirm":1},{"ts":1791710280000,"open":"2500.83","high":"2500.86","low":"2499.94","close":"2500.16","volume":"6763.07","vol_ccy":"676.307","vol_ccy_quote":"1690997.2303","confirm":1},{"ts":1791710460000,"open":"2500.17","high":"2500.26","low":"2499.81","close":"2499.92","volume":"7608.19","vol_ccy":"760.819","vol_ccy_quote":"1901996.35465","confirm":1},{"ts":1791710640000,"open":"2499.92","high":"2500","low":"2499.81","close":"2499.99","volume":"5006.6","vol_ccy":"500.66","vol_ccy_quote":"1251620.69829","confirm":1},{"ts":1791710820000,"open":"2499.99","high":"2500","low":"2499.5","close":"2499.73","volume":"4621.72","vol_ccy":"462.172","vol_ccy_quote":"1155238.38739","confirm":1},{"ts":1791711000000,"open":"2499.73","high":"2500","low":"2499.73","close":"2499.99","volume":"10537.32","vol_ccy":"1053.732","vol_ccy_quote":"2634132.48673","confirm":1},{"ts":1791711180000,"open":"2499.99","high":"2500.48","low":"2499.94","close":"2500.47","volume":"6130.36","vol_ccy":"613.036","vol_ccy_quote":"1532647.53283","confirm":1},{"ts":1791711360000,"open":"2500.48","high":"2501.45","low":"2500.48","close":"2501","volume":"6275.45","vol_ccy":"627.545","vol_ccy_quote":"1569444.7138","confirm":1},{"ts":1791711540000,"open":"2501","high":"2501.01","low":"2499.78","close":"2500","volume":"10185.03","vol_ccy":"1018.503","vol_ccy_quote":"2546662.69795","confirm":1},{"ts":1791711720000,"open":"2500","high":"2501.26","low":"2500","close":"2500.59","volume":"18995.38","vol_ccy":"1899.538","vol_ccy_quote":"4750149.75618","confirm":1},{"ts":1791711900000,"open":"2500.59","high":"2501.02","low":"2498.45","close":"2498.45","volume":"16342.47","vol_ccy":"1634.247","vol_ccy_quote":"4085426.37726","confirm":1},{"ts":1791712080000,"open":"2498.45","high":"2501.37","low":"2498.35","close":"2499.36","volume":"28653.94","vol_ccy":"2865.394","vol_ccy_quote":"7163675.53549","confirm":1},{"ts":1791712260000,"open":"2499.36","high":"2500.99","low":"2499","close":"2500.77","volume":"6649.07","vol_ccy":"664.907","vol_ccy_quote":"1662137.62285","confirm":1},{"ts":1791712440000,"open":"2500.77","high":"2501.63","low":"2500.53","close":"2501.63","volume":"4719.6","vol_ccy":"471.96","vol_ccy_quote":"1180471.04086","confirm":1},{"ts":1791712620000,"open":"2501.63","high":"2501.73","low":"2501.37","close":"2501.65","volume":"3554.39","vol_ccy":"355.439","vol_ccy_quote":"889168.08693","confirm":1},{"ts":1791712800000,"open":"2501.65","high":"2502","low":"2501.55","close":"2501.56","volume":"5205.55","vol_ccy":"520.555","vol_ccy_quote":"1302282.57003","confirm":1},{"ts":1791712980000,"open":"2501.56","high":"2502.8","low":"2501.55","close":"2502.73","volume":"6115.09","vol_ccy":"611.509","vol_ccy_quote":"1529894.84107","confirm":1},{"ts":1791713160000,"open":"2502.73","high":"2502.82","low":"2501.31","close":"2501.31","volume":"12756.63","vol_ccy":"1275.663","vol_ccy_quote":"3192363.04459","confirm":1},{"ts":1791713340000,"open":"2501.32","high":"2501.72","low":"2501.31","close":"2501.31","volume":"9267.85","vol_ccy":"926.785","vol_ccy_quote":"2318392.48108","confirm":1},{"ts":1791713520000,"open":"2501.32","high":"2501.32","low":"2500.09","close":"2500.45","volume":"9876.07","vol_ccy":"987.607","vol_ccy_quote":"2469228.40423","confirm":1},{"ts":1791713700000,"open":"2500.45","high":"2500.72","low":"2500.1","close":"2500.72","volume":"7808.72","vol_ccy":"780.872","vol_ccy_quote":"1952575.67826","confirm":1},{"ts":1791713880000,"open":"2500.72","high":"2500.99","low":"2500.39","close":"2500.51","volume":"5838.81","vol_ccy":"583.881","vol_ccy_quote":"1460038.87893","confirm":1},{"ts":1791714060000,"open":"2500.51","high":"2501.11","low":"2500.51","close":"2501.11","volume":"1428.48","vol_ccy":"142.848","vol_ccy_quote":"357253.88751","confirm":1},{"ts":1791714240000,"open":"2501.1","high":"2501.11","low":"2500.22","close":"2500.23","volume":"2807.74","vol_ccy":"280.774","vol_ccy_quote":"702151.99733","confirm":1},{"ts":1791714420000,"open":"2500.23","high":"2500.23","low":"2500","close":"2500","volume":"5081.61","vol_ccy":"508.161","vol_ccy_quote":"1270468.55485","confirm":1},{"ts":1791714600000,"open":"2500.01","high":"2500.01","low":"2498.9","close":"2498.91","volume":"7093.69","vol_ccy":"709.369","vol_ccy_quote":"1772917.92696","confirm":1},{"ts":1791714780000,"open":"2498.9","high":"2498.91","low":"2497.69","close":"2498.62","volume":"22054.23","vol_ccy":"2205.423","vol_ccy_quote":"5509723.51559","confirm":1},{"ts":1791714960000,"open":"2498.62","high":"2498.96","low":"2497.5","close":"2497.51","volume":"8681.97","vol_ccy":"868.197","vol_ccy_quote":"2168687.77265","confirm":1},{"ts":1791715140000,"open":"2497.5","high":"2497.83","low":"2496.8","close":"2497.36","volume":"20394.4","vol_ccy":"2039.44","vol_ccy_quote":"5092779.34926","confirm":1},{"ts":1791715320000,"open":"2497.36","high":"2498.76","low":"2497.35","close":"2498.76","volume":"4685.57","vol_ccy":"468.557","vol_ccy_quote":"1170335.73756","confirm":1},{"ts":1791715500000,"open":"2498.76","high":"2499.04","low":"2497.8","close":"2497.81","volume":"6677.88","vol_ccy":"667.788","vol_ccy_quote":"1668633.90853","confirm":1},{"ts":1791715680000,"open":"2497.81","high":"2499.75","low":"2497.8","close":"2499.35","volume":"10319.82","vol_ccy":"1031.982","vol_ccy_quote":"2579042.72828","confirm":1},{"ts":1791715860000,"open":"2499.35","high":"2499.82","low":"2499.27","close":"2499.32","volume":"6161.55","vol_ccy":"616.155","vol_ccy_quote":"1540034.8112","confirm":1},{"ts":1791716040000,"open":"2499.32","high":"2500.38","low":"2499.3","close":"2500.37","volume":"8596.9","vol_ccy":"859.69","vol_ccy_quote":"2149096.18036","confirm":1},{"ts":1791716220000,"open":"2500.37","high":"2501.38","low":"2499.57","close":"2499.57","volume":"10061.23","vol_ccy":"1006.123","vol_ccy_quote":"2516096.90878","confirm":1},{"ts":1791716400000,"open":"2499.56","high":"2500","low":"2499.56","close":"2500","volume":"2390.62","vol_ccy":"239.062","vol_ccy_quote":"597644.52432","confirm":1},{"ts":1791716580000,"open":"2499.99","high":"2500.95","low":"2499.99","close":"2500.55","volume":"4878.55","vol_ccy":"487.855","vol_ccy_quote":"1219970.34444","confirm":1},{"ts":1791716760000,"open":"2500.55","high":"2501.77","low":"2500.54","close":"2501.76","volume":"10815.33","vol_ccy":"1081.533","vol_ccy_quote":"2704947.99975","confirm":1},{"ts":1791716940000,"open":"2501.76","high":"2502","low":"2499.84","close":"2499.84","volume":"16072.74","vol_ccy":"1607.274","vol_ccy_quote":"4020069.87332","confirm":1},{"ts":1791717120000,"open":"2499.84","high":"2500","low":"2499.7","close":"2500","volume":"2658.12","vol_ccy":"265.812","vol_ccy_quote":"664455.42378","confirm":1},{"ts":1791717300000,"open":"2500","high":"2500.3","low":"2499.7","close":"2499.71","volume":"5618.39","vol_ccy":"561.839","vol_ccy_quote":"1404606.78119","confirm":1},{"ts":1791717480000,"open":"2499.71","high":"2501.44","low":"2499.7","close":"2500.05","volume":"6107.76","vol_ccy":"610.776","vol_ccy_quote":"1527459.2428","confirm":1},{"ts":1791717660000,"open":"2500.05","high":"2501.32","low":"2500.01","close":"2500.01","volume":"6831.68","vol_ccy":"683.168","vol_ccy_quote":"1708434.89435","confirm":1},{"ts":1791717840000,"open":"2500.01","high":"2502","low":"2499.94","close":"2502","volume":"14613.43","vol_ccy":"1461.343","vol_ccy_quote":"3655262.82045","confirm":1},{"ts":1791718020000,"open":"2502","high":"2502","low":"2499.57","close":"2500.99","volume":"7333.58","vol_ccy":"733.358","vol_ccy_quote":"1833513.03226","confirm":1},{"ts":1791718200000,"open":"2500.99","high":"2501.16","low":"2500.76","close":"2500.77","volume":"2076.39","vol_ccy":"207.639","vol_ccy_quote":"519285.96026","confirm":1},{"ts":1791718380000,"open":"2500.76","high":"2500.77","low":"2500.42","close":"2500.66","volume":"6444.52","vol_ccy":"644.452","vol_ccy_quote":"1611542.04382","confirm":1},{"ts":1791718560000,"open":"2500.67","high":"2502","low":"2500.66","close":"2501.8","volume":"4433.44","vol_ccy":"443.344","vol_ccy_quote":"1108960.43608","confirm":1},{"ts":1791718740000,"open":"2501.8","high":"2501.8","low":"2501.05","close":"2501.26","volume":"6634.98","vol_ccy":"663.498","vol_ccy_quote":"1659786.36932","confirm":1},{"ts":1791718920000,"open":"2501.26","high":"2502.41","low":"2501.25","close":"2502.41","volume":"7793.19","vol_ccy":"779.319","vol_ccy_quote":"1949893.09379","confirm":1},{"ts":1791719100000,"open":"2502.41","high":"2502.51","low":"2502.03","close":"2502.51","volume":"7286.44","vol_ccy":"728.644","vol_ccy_quote":"1823377.06292","confirm":1},{"ts":1791719280000,"open":"2502.51","high":"2504.55","low":"2502.5","close":"2503.83","volume":"36074.08","vol_ccy":"3607.408","vol_ccy_quote":"9030934.70002","confirm":1},{"ts":1791719460000,"open":"2503.82","high":"2505.48","low":"2503.5","close":"2505.46","volume":"23097.15","vol_ccy":"2309.715","vol_ccy_quote":"5785075.11985","confirm":1},{"ts":1791719640000,"open":"2505.46","high":"2506.92","low":"2505.4","close":"2505.81","volume":"43874.62","vol_ccy":"4387.462","vol_ccy_quote":"10995278.09185","confirm":1},{"ts":1791719820000,"open":"2505.82","high":"2506.09","low":"2504.85","close":"2504.99","volume":"21321.22","vol_ccy":"2132.122","vol_ccy_quote":"5341646.27875","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2506.41","low":"2504.99","close":"2505.81","volume":"28347.3","vol_ccy":"2834.73","vol_ccy_quote":"7103485.82265","confirm":1},{"ts":1791720180000,"open":"2505.8","high":"2507.55","low":"2505.8","close":"2507.55","volume":"34196.64","vol_ccy":"3419.664","vol_ccy_quote":"8572489.18999","confirm":1},{"ts":1791720360000,"open":"2507.55","high":"2509.06","low":"2505.83","close":"2506.13","volume":"91894.99","vol_ccy":"9189.499","vol_ccy_quote":"23044700.72875","confirm":1},{"ts":1791720540000,"open":"2506.13","high":"2506.74","low":"2505.61","close":"2506.73","volume":"15675.32","vol_ccy":"1567.532","vol_ccy_quote":"3928392.7232","confirm":1},{"ts":1791720720000,"open":"2506.74","high":"2508","low":"2506.61","close":"2506.61","volume":"17200.08","vol_ccy":"1720.008","vol_ccy_quote":"4312290.62449","confirm":1},{"ts":1791720900000,"open":"2506.61","high":"2506.76","low":"2505.67","close":"2505.67","volume":"9492.16","vol_ccy":"949.216","vol_ccy_quote":"2379191.75616","confirm":1},{"ts":1791721080000,"open":"2505.68","high":"2505.88","low":"2505.23","close":"2505.39","volume":"8325.65","vol_ccy":"832.565","vol_ccy_quote":"2085975.71812","confirm":1},{"ts":1791721260000,"open":"2505.4","high":"2505.4","low":"2504.76","close":"2504.76","volume":"14356.74","vol_ccy":"1435.674","vol_ccy_quote":"3596693.9996","confirm":1},{"ts":1791721440000,"open":"2504.76","high":"2504.9","low":"2504.1","close":"2504.63","volume":"14228.64","vol_ccy":"1422.864","vol_ccy_quote":"3563623.22334","confirm":1},{"ts":1791721620000,"open":"2504.64","high":"2504.96","low":"2504","close":"2504.4","volume":"8535.21","vol_ccy":"853.521","vol_ccy_quote":"2137594.34909","confirm":1},{"ts":1791721800000,"open":"2504.39","high":"2504.49","low":"2503.5","close":"2504.11","volume":"11458.97","vol_ccy":"1145.897","vol_ccy_quote":"2869271.30093","confirm":1},{"ts":1791721980000,"open":"2504.1","high":"2504.25","low":"2503.53","close":"2503.54","volume":"11085.29","vol_ccy":"1108.529","vol_ccy_quote":"2775862.59788","confirm":1},{"ts":1791722160000,"open":"2503.53","high":"2504.84","low":"2503.05","close":"2504.68","volume":"23186.36","vol_ccy":"2318.636","vol_ccy_quote":"5805379.9119","confirm":1},{"ts":1791722340000,"open":"2504.67","high":"2504.68","low":"2503.87","close":"2504.28","volume":"4131.47","vol_ccy":"413.147","vol_ccy_quote":"1034702.56814","confirm":1},{"ts":1791722520000,"open":"2504.28","high":"2504.86","low":"2504.28","close":"2504.86","volume":"2398.54","vol_ccy":"239.854","vol_ccy_quote":"600703.20461","confirm":1},{"ts":1791722700000,"open":"2504.86","high":"2505.36","low":"2504.65","close":"2504.66","volume":"6897.52","vol_ccy":"689.752","vol_ccy_quote":"1727945.55025","confirm":1},{"ts":1791722880000,"open":"2504.65","high":"2504.66","low":"2503.34","close":"2503.84","volume":"7059.21","vol_ccy":"705.921","vol_ccy_quote":"1767466.37282","confirm":1},{"ts":1791723060000,"open":"2503.83","high":"2503.84","low":"2503.2","close":"2503.42","volume":"2817.76","vol_ccy":"281.776","vol_ccy_quote":"705426.36739","confirm":1},{"ts":1791723240000,"open":"2503.42","high":"2503.51","low":"2503.2","close":"2503.2","volume":"4503.07","vol_ccy":"450.307","vol_ccy_quote":"1127229.9035","confirm":1},{"ts":1791723420000,"open":"2503.21","high":"2503.67","low":"2503.2","close":"2503.67","volume":"7840.72","vol_ccy":"784.072","vol_ccy_quote":"1962962.17543","confirm":1},{"ts":1791723600000,"open":"2503.66","high":"2503.67","low":"2503","close":"2503.01","volume":"7134.46","vol_ccy":"713.446","vol_ccy_quote":"1785980.31773","confirm":1},{"ts":1791723780000,"open":"2503.01","high":"2503.01","low":"2502.35","close":"2502.36","volume":"8925.86","vol_ccy":"892.586","vol_ccy_quote":"2233740.15504","confirm":1},{"ts":1791723960000,"open":"2502.36","high":"2502.36","low":"2502.03","close":"2502.04","volume":"4470.69","vol_ccy":"447.069","vol_ccy_quote":"1118645.11705","confirm":1},{"ts":1791724140000,"open":"2502.03","high":"2503.99","low":"2502.03","close":"2503.48","volume":"16484.38","vol_ccy":"1648.438","vol_ccy_quote":"4126414.08137","confirm":1},{"ts":1791724320000,"open":"2503.48","high":"2504.32","low":"2503.3","close":"2504.1","volume":"15419.97","vol_ccy":"1541.997","vol_ccy_quote":"3861110.30753","confirm":1},{"ts":1791724500000,"open":"2504.1","high":"2504.91","low":"2504.1","close":"2504.9","volume":"4845.01","vol_ccy":"484.501","vol_ccy_quote":"1213409.84921","confirm":1},{"ts":1791724680000,"open":"2504.9","high":"2505.55","low":"2504.46","close":"2505.2","volume":"6530.91","vol_ccy":"653.091","vol_ccy_quote":"1636035.48567","confirm":1},{"ts":1791724860000,"open":"2505.21","high":"2505.21","low":"2503.81","close":"2503.81","volume":"3058.85","vol_ccy":"305.885","vol_ccy_quote":"766038.59628","confirm":1},{"ts":1791725040000,"open":"2503.81","high":"2505.06","low":"2503.29","close":"2504.14","volume":"15739.62","vol_ccy":"1573.962","vol_ccy_quote":"3941633.12351","confirm":1},{"ts":1791725220000,"open":"2504.14","high":"2504.35","low":"2503.6","close":"2503.74","volume":"13223.74","vol_ccy":"1322.374","vol_ccy_quote":"3310996.46591","confirm":1},{"ts":1791725400000,"open":"2503.73","high":"2504.32","low":"2503.73","close":"2503.91","volume":"4465.08","vol_ccy":"446.508","vol_ccy_quote":"1118031.69387","confirm":1},{"ts":1791725580000,"open":"2503.9","high":"2503.91","low":"2502.9","close":"2502.9","volume":"3058.55","vol_ccy":"305.855","vol_ccy_quote":"765677.00644","confirm":1},{"ts":1791725760000,"open":"2502.9","high":"2503.73","low":"2502.9","close":"2503.73","volume":"11040.79","vol_ccy":"1104.079","vol_ccy_quote":"2763645.32791","confirm":1},{"ts":1791725940000,"open":"2503.73","high":"2504.14","low":"2503.3","close":"2503.31","volume":"13098.83","vol_ccy":"1309.883","vol_ccy_quote":"3279653.40162","confirm":1},{"ts":1791726120000,"open":"2503.31","high":"2503.31","low":"2502.87","close":"2502.87","volume":"4333.42","vol_ccy":"433.342","vol_ccy_quote":"1084709.88928","confirm":1},{"ts":1791726300000,"open":"2502.87","high":"2502.88","low":"2501.73","close":"2502.15","volume":"13292.16","vol_ccy":"1329.216","vol_ccy_quote":"3326083.00649","confirm":1},{"ts":1791726480000,"open":"2502.15","high":"2502.54","low":"2501.57","close":"2501.74","volume":"16845.47","vol_ccy":"1684.547","vol_ccy_quote":"4214377.68948","confirm":1},{"ts":1791726660000,"open":"2501.74","high":"2501.75","low":"2499.61","close":"2501.41","volume":"51343.6","vol_ccy":"5134.36","vol_ccy_quote":"12838843.35043","confirm":1},{"ts":1791726840000,"open":"2501.42","high":"2501.83","low":"2500.96","close":"2501.36","volume":"19871.1","vol_ccy":"1987.11","vol_ccy_quote":"4970468.68087","confirm":1},{"ts":1791727020000,"open":"2501.37","high":"2501.87","low":"2500.88","close":"2501.5","volume":"2744.92","vol_ccy":"274.492","vol_ccy_quote":"686614.03964","confirm":1},{"ts":1791727200000,"open":"2501.49","high":"2501.49","low":"2500.93","close":"2500.93","volume":"5587.65","vol_ccy":"558.765","vol_ccy_quote":"1397456.04285","confirm":1},{"ts":1791727380000,"open":"2500.93","high":"2501.48","low":"2500.93","close":"2501.33","volume":"9531.45","vol_ccy":"953.145","vol_ccy_quote":"2383945.77752","confirm":1},{"ts":1791727560000,"open":"2501.34","high":"2501.34","low":"2500.5","close":"2500.59","volume":"5173.74","vol_ccy":"517.374","vol_ccy_quote":"1293916.82836","confirm":1},{"ts":1791727740000,"open":"2500.6","high":"2500.87","low":"2500.59","close":"2500.78","volume":"5236.9","vol_ccy":"523.69","vol_ccy_quote":"1309653.54166","confirm":1},{"ts":1791727920000,"open":"2500.78","high":"2500.87","low":"2500.48","close":"2500.51","volume":"8988.19","vol_ccy":"898.819","vol_ccy_quote":"2247674.16089","confirm":1},{"ts":1791728100000,"open":"2500.5","high":"2501.68","low":"2500.48","close":"2501.68","volume":"7198.87","vol_ccy":"719.887","vol_ccy_quote":"1800497.24718","confirm":1},{"ts":1791728280000,"open":"2501.67","high":"2502.63","low":"2501.46","close":"2501.47","volume":"24461.2","vol_ccy":"2446.12","vol_ccy_quote":"6120517.055","confirm":1},{"ts":1791728460000,"open":"2501.46","high":"2501.47","low":"2500.51","close":"2500.51","volume":"10418.98","vol_ccy":"1041.898","vol_ccy_quote":"2605635.16866","confirm":1},{"ts":1791728640000,"open":"2500.51","high":"2501.61","low":"2499.75","close":"2501.61","volume":"23577.89","vol_ccy":"2357.789","vol_ccy_quote":"5895166.18617","confirm":1},{"ts":1791728820000,"open":"2501.61","high":"2504.58","low":"2501.4","close":"2504.09","volume":"22011.18","vol_ccy":"2201.118","vol_ccy_quote":"5509496.01763","confirm":1},{"ts":1791729000000,"open":"2504.09","high":"2506.65","low":"2503.87","close":"2506.13","volume":"39257.45","vol_ccy":"3925.745","vol_ccy_quote":"9837256.4106","confirm":1},{"ts":1791729180000,"open":"2506.13","high":"2506.99","low":"2505.63","close":"2506.86","volume":"19546.29","vol_ccy":"1954.629","vol_ccy_quote":"4899101.17638","confirm":1},{"ts":1791729360000,"open":"2506.86","high":"2506.86","low":"2505.59","close":"2506.25","volume":"18350.89","vol_ccy":"1835.089","vol_ccy_quote":"4599361.94906","confirm":1},{"ts":1791729540000,"open":"2506.25","high":"2506.25","low":"2505.38","close":"2505.98","volume":"17686.51","vol_ccy":"1768.651","vol_ccy_quote":"4431777.77427","confirm":1},{"ts":1791729720000,"open":"2505.98","high":"2506.01","low":"2505.45","close":"2505.45","volume":"5648.1","vol_ccy":"564.81","vol_ccy_quote":"1415284.37768","confirm":1},{"ts":1791729900000,"open":"2505.46","high":"2506.24","low":"2505.01","close":"2506.24","volume":"21070.31","vol_ccy":"2107.031","vol_ccy_quote":"5278781.63784","confirm":1},{"ts":1791730080000,"open":"2506.24","high":"2506.5","low":"2505.81","close":"2506.49","volume":"21200.73","vol_ccy":"2120.073","vol_ccy_quote":"5313122.41401","confirm":1},{"ts":1791730260000,"open":"2506.49","high":"2506.72","low":"2505.44","close":"2505.86","volume":"13775.33","vol_ccy":"1377.533","vol_ccy_quote":"3452596.12412","confirm":1},{"ts":1791730440000,"open":"2505.86","high":"2506.97","low":"2505.86","close":"2506.33","volume":"15435.5","vol_ccy":"1543.55","vol_ccy_quote":"3868951.17205","confirm":1},{"ts":1791730620000,"open":"2506.32","high":"2506.68","low":"2506.32","close":"2506.54","volume":"4762.16","vol_ccy":"476.216","vol_ccy_quote":"1193649.39629","confirm":1},{"ts":1791730800000,"open":"2506.54","high":"2506.54","low":"2505.16","close":"2505.19","volume":"15269.14","vol_ccy":"1526.914","vol_ccy_quote":"3825904.86055","confirm":1},{"ts":1791730980000,"open":"2505.18","high":"2506.5","low":"2505","close":"2506.5","volume":"52789.72","vol_ccy":"5278.972","vol_ccy_quote":"13224405.97664","confirm":1},{"ts":1791731160000,"open":"2506.5","high":"2506.5","low":"2505.68","close":"2505.69","volume":"4767.25","vol_ccy":"476.725","vol_ccy_quote":"1194805.23121","confirm":1},{"ts":1791731340000,"open":"2505.68","high":"2506","low":"2505.68","close":"2506","volume":"4123.54","vol_ccy":"412.354","vol_ccy_quote":"1033273.47886","confirm":1},{"ts":1791731520000,"open":"2505.99","high":"2506.55","low":"2505.59","close":"2505.79","volume":"5424.13","vol_ccy":"542.413","vol_ccy_quote":"1359418.20088","confirm":1},{"ts":1791731700000,"open":"2505.79","high":"2505.95","low":"2505.55","close":"2505.79","volume":"2480.43","vol_ccy":"248.043","vol_ccy_quote":"621510.21715","confirm":1},{"ts":1791731880000,"open":"2505.78","high":"2507.77","low":"2505.78","close":"2507.77","volume":"18179.4","vol_ccy":"1817.94","vol_ccy_quote":"4557523.83852","confirm":1},{"ts":1791732060000,"open":"2507.77","high":"2508.3","low":"2507.2","close":"2508.29","volume":"15069.2","vol_ccy":"1506.92","vol_ccy_quote":"3778928.84069","confirm":1},{"ts":1791732240000,"open":"2508.3","high":"2508.5","low":"2507.5","close":"2507.78","volume":"17847.83","vol_ccy":"1784.783","vol_ccy_quote":"4476302.82848","confirm":1},{"ts":1791732420000,"open":"2507.78","high":"2508.59","low":"2507.23","close":"2507.36","volume":"23019.12","vol_ccy":"2301.912","vol_ccy_quote":"5773249.76888","confirm":1},{"ts":1791732600000,"open":"2507.35","high":"2515.8","low":"2507.35","close":"2515.52","volume":"137763.69","vol_ccy":"13776.369","vol_ccy_quote":"34603099.68853","confirm":1},{"ts":1791732780000,"open":"2515.52","high":"2515.58","low":"2510.67","close":"2513.36","volume":"93969.74","vol_ccy":"9396.974","vol_ccy_quote":"23618174.66675","confirm":1},{"ts":1791732960000,"open":"2513.37","high":"2514.17","low":"2510.89","close":"2512.29","volume":"36132.69","vol_ccy":"3613.269","vol_ccy_quote":"9076207.61146","confirm":1},{"ts":1791733140000,"open":"2512.28","high":"2534.7","low":"2511.71","close":"2525.81","volume":"1020156.68","vol_ccy":"102015.668","vol_ccy_quote":"257592469.23648","confirm":1},{"ts":1791733320000,"open":"2525.82","high":"2530.43","low":"2524.76","close":"2525.78","volume":"197950.35","vol_ccy":"19795.035","vol_ccy_quote":"50016598.79408","confirm":1},{"ts":1791733500000,"open":"2525.79","high":"2527.77","low":"2523.66","close":"2525.62","volume":"78299.32","vol_ccy":"7829.932","vol_ccy_quote":"19774962.48977","confirm":1},{"ts":1791733680000,"open":"2525.62","high":"2530.5","low":"2525.49","close":"2526.61","volume":"94385.91","vol_ccy":"9438.591","vol_ccy_quote":"23864038.40053","confirm":1},{"ts":1791733860000,"open":"2526.62","high":"2526.62","low":"2525","close":"2526.16","volume":"70960.29","vol_ccy":"7096.029","vol_ccy_quote":"17922918.12729","confirm":1},{"ts":1791734040000,"open":"2526.16","high":"2537.5","low":"2525.9","close":"2536.41","volume":"210475.24","vol_ccy":"21047.524","vol_ccy_quote":"53310425.13212","confirm":1},{"ts":1791734220000,"open":"2536.4","high":"2539.52","low":"2531.43","close":"2534.39","volume":"349140.76","vol_ccy":"34914.076","vol_ccy_quote":"88515710.88855","confirm":1},{"ts":1791734400000,"open":"2534.38","high":"2536.2","low":"2528.41","close":"2531","volume":"189105.88","vol_ccy":"18910.588","vol_ccy_quote":"47877708.35807","confirm":1},{"ts":1791734580000,"open":"2531","high":"2533","low":"2529.72","close":"2532.99","volume":"62065.62","vol_ccy":"6206.562","vol_ccy_quote":"15710469.48625","confirm":1},{"ts":1791734760000,"open":"2532.99","high":"2534","low":"2530.41","close":"2531.03","volume":"49180.29","vol_ccy":"4918.029","vol_ccy_quote":"12450437.86878","confirm":1},{"ts":1791734940000,"open":"2531.03","high":"2533.37","low":"2530.41","close":"2531.99","volume":"29617.13","vol_ccy":"2961.713","vol_ccy_quote":"7496893.17744","confirm":1},{"ts":1791735120000,"open":"2531.98","high":"2533.98","low":"2531.98","close":"2533.87","volume":"33934.55","vol_ccy":"3393.455","vol_ccy_quote":"8595101.01847","confirm":1},{"ts":1791735300000,"open":"2533.86","high":"2535.46","low":"2532","close":"2532.01","volume":"60403.05","vol_ccy":"6040.305","vol_ccy_quote":"15304062.44434","confirm":1},{"ts":1791735480000,"open":"2532.01","high":"2533.32","low":"2530.15","close":"2533.31","volume":"45567.5","vol_ccy":"4556.75","vol_ccy_quote":"11534909.54722","confirm":1},{"ts":1791735660000,"open":"2533.32","high":"2534.61","low":"2532.39","close":"2533.99","volume":"31312.04","vol_ccy":"3131.204","vol_ccy_quote":"7933055.56767","confirm":1},{"ts":1791735840000,"open":"2534","high":"2537.78","low":"2533.99","close":"2535.56","volume":"62591.26","vol_ccy":"6259.126","vol_ccy_quote":"15873938.71032","confirm":1},{"ts":1791736020000,"open":"2535.56","high":"2549.05","low":"2535.06","close":"2544.45","volume":"388140.75","vol_ccy":"38814.075","vol_ccy_quote":"98750757.63958","confirm":1},{"ts":1791736200000,"open":"2544.45","high":"2549.36","low":"2542.18","close":"2542.3","volume":"172403.48","vol_ccy":"17240.348","vol_ccy_quote":"43879037.1441","confirm":1},{"ts":1791736380000,"open":"2542.3","high":"2542.93","low":"2537.09","close":"2538","volume":"105257.31","vol_ccy":"10525.731","vol_ccy_quote":"26733093.70865","confirm":1},{"ts":1791736560000,"open":"2538","high":"2544.3","low":"2537.99","close":"2542.9","volume":"49833.44","vol_ccy":"4983.344","vol_ccy_quote":"12662951.3418","confirm":1},{"ts":1791736740000,"open":"2542.89","high":"2545.28","low":"2541.47","close":"2543.16","volume":"63369.34","vol_ccy":"6336.934","vol_ccy_quote":"16117068.30347","confirm":1},{"ts":1791736920000,"open":"2543.16","high":"2553.23","low":"2543.15","close":"2547.93","volume":"315424.46","vol_ccy":"31542.446","vol_ccy_quote":"80419939.71832","confirm":1},{"ts":1791737100000,"open":"2547.93","high":"2548.3","low":"2545.68","close":"2548.3","volume":"45916.05","vol_ccy":"4591.605","vol_ccy_quote":"11694337.95002","confirm":1},{"ts":1791737280000,"open":"2548.29","high":"2554","low":"2547.44","close":"2549.78","volume":"120430.95","vol_ccy":"12043.095","vol_ccy_quote":"30725179.64741","confirm":1},{"ts":1791737460000,"open":"2549.78","high":"2553.59","low":"2549.78","close":"2552.78","volume":"46475.29","vol_ccy":"4647.529","vol_ccy_quote":"11857289.22142","confirm":1},{"ts":1791737640000,"open":"2552.78","high":"2552.85","low":"2550.28","close":"2551.99","volume":"43009.76","vol_ccy":"4300.976","vol_ccy_quote":"10975367.9157","confirm":1},{"ts":1791737820000,"open":"2551.99","high":"2552","low":"2549.03","close":"2549.03","volume":"51318.1","vol_ccy":"5131.81","vol_ccy_quote":"13089299.39423","confirm":1},{"ts":1791738000000,"open":"2549.03","high":"2549.39","low":"2538.8","close":"2542.89","volume":"183664","vol_ccy":"18366.4","vol_ccy_quote":"46700025.81579","confirm":1},{"ts":1791738180000,"open":"2542.88","high":"2544.43","low":"2540.42","close":"2543.34","volume":"71017.33","vol_ccy":"7101.733","vol_ccy_quote":"18058085.66614","confirm":1},{"ts":1791738360000,"open":"2543.34","high":"2543.57","low":"2540","close":"2540.29","volume":"35991.44","vol_ccy":"3599.144","vol_ccy_quote":"9146918.34624","confirm":1},{"ts":1791738540000,"open":"2540.29","high":"2543.62","low":"2539.48","close":"2543.2","volume":"39962.06","vol_ccy":"3996.206","vol_ccy_quote":"10156490.82802","confirm":1},{"ts":1791738720000,"open":"2543.2","high":"2543.59","low":"2540","close":"2540.65","volume":"39071.12","vol_ccy":"3907.112","vol_ccy_quote":"9932333.18049","confirm":1},{"ts":1791738900000,"open":"2540.64","high":"2543.89","low":"2540.64","close":"2543.13","volume":"34298.8","vol_ccy":"3429.88","vol_ccy_quote":"8721375.6308","confirm":1},{"ts":1791739080000,"open":"2543.13","high":"2545.96","low":"2543","close":"2545.9","volume":"27256.63","vol_ccy":"2725.663","vol_ccy_quote":"6935886.85697","confirm":1},{"ts":1791739260000,"open":"2545.91","high":"2546.75","low":"2544.27","close":"2544.76","volume":"30424.4","vol_ccy":"3042.44","vol_ccy_quote":"7744546.65728","confirm":1},{"ts":1791739440000,"open":"2544.76","high":"2545.6","low":"2543.59","close":"2545.22","volume":"16935.94","vol_ccy":"1693.594","vol_ccy_quote":"4310168.17028","confirm":1},{"ts":1791739620000,"open":"2545.22","high":"2545.83","low":"2544.98","close":"2545.46","volume":"13277","vol_ccy":"1327.7","vol_ccy_quote":"3379447.87265","confirm":1},{"ts":1791739800000,"open":"2545.46","high":"2545.77","low":"2543.5","close":"2544.61","volume":"22494.42","vol_ccy":"2249.442","vol_ccy_quote":"5723594.95514","confirm":1},{"ts":1791739980000,"open":"2544.6","high":"2550.63","low":"2544","close":"2549.46","volume":"41690.28","vol_ccy":"4169.028","vol_ccy_quote":"10621040.4713","confirm":1},{"ts":1791740160000,"open":"2549.46","high":"2552.42","low":"2548","close":"2549.42","volume":"81407.73","vol_ccy":"8140.773","vol_ccy_quote":"20760386.60688","confirm":1},{"ts":1791740340000,"open":"2549.42","high":"2550.41","low":"2547.1","close":"2547.1","volume":"29834.07","vol_ccy":"2983.407","vol_ccy_quote":"7603806.53603","confirm":1},{"ts":1791740520000,"open":"2547.11","high":"2547.11","low":"2543.3","close":"2543.77","volume":"56261.58","vol_ccy":"5626.158","vol_ccy_quote":"14318830.33695","confirm":1},{"ts":1791740700000,"open":"2543.76","high":"2544.72","low":"2542.22","close":"2543.88","volume":"30028.29","vol_ccy":"3002.829","vol_ccy_quote":"7637252.58105","confirm":1},{"ts":1791740880000,"open":"2543.88","high":"2544.42","low":"2542.46","close":"2542.97","volume":"13947.17","vol_ccy":"1394.717","vol_ccy_quote":"3547228.26471","confirm":1},{"ts":1791741060000,"open":"2542.97","high":"2544.36","low":"2542.67","close":"2543.46","volume":"13956.39","vol_ccy":"1395.639","vol_ccy_quote":"3550123.81462","confirm":1},{"ts":1791741240000,"open":"2543.46","high":"2543.47","low":"2541.3","close":"2541.32","volume":"17038.59","vol_ccy":"1703.859","vol_ccy_quote":"4331368.5087","confirm":1},{"ts":1791741420000,"open":"2541.32","high":"2542","low":"2536.48","close":"2536.59","volume":"67461.14","vol_ccy":"6746.114","vol_ccy_quote":"17125106.06356","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2539.27","low":"2535.02","close":"2538.93","volume":"81739.56","vol_ccy":"8173.956","vol_ccy_quote":"20736058.79436","confirm":1},{"ts":1791741780000,"open":"2538.92","high":"2539.5","low":"2536.52","close":"2539.5","volume":"19325.75","vol_ccy":"1932.575","vol_ccy_quote":"4905286.05061","confirm":1},{"ts":1791741960000,"open":"2539.49","high":"2541.12","low":"2538.9","close":"2540.02","volume":"23216.63","vol_ccy":"2321.663","vol_ccy_quote":"5897904.46319","confirm":1},{"ts":1791742140000,"open":"2540.02","high":"2540.02","low":"2539.04","close":"2539.27","volume":"7638.15","vol_ccy":"763.815","vol_ccy_quote":"1939748.10249","confirm":1},{"ts":1791742320000,"open":"2539.27","high":"2539.27","low":"2538.4","close":"2538.64","volume":"10814.78","vol_ccy":"1081.478","vol_ccy_quote":"2745826.59502","confirm":1},{"ts":1791742500000,"open":"2538.64","high":"2539.72","low":"2536.89","close":"2539.72","volume":"11703.82","vol_ccy":"1170.382","vol_ccy_quote":"2970572.73462","confirm":1},{"ts":1791742680000,"open":"2539.72","high":"2540.88","low":"2539.34","close":"2540.88","volume":"8821.12","vol_ccy":"882.112","vol_ccy_quote":"2240683.92628","confirm":1},{"ts":1791742860000,"open":"2540.87","high":"2541","low":"2539.68","close":"2539.69","volume":"12850.24","vol_ccy":"1285.024","vol_ccy_quote":"3264755.90007","confirm":1},{"ts":1791743040000,"open":"2539.68","high":"2540.32","low":"2539.42","close":"2539.75","volume":"8136.1","vol_ccy":"813.61","vol_ccy_quote":"2066527.63933","confirm":1},{"ts":1791743220000,"open":"2539.75","high":"2539.85","low":"2539","close":"2539.8","volume":"7015.12","vol_ccy":"701.512","vol_ccy_quote":"1781461.35485","confirm":1},{"ts":1791743400000,"open":"2539.79","high":"2539.8","low":"2539.36","close":"2539.38","volume":"6124.09","vol_ccy":"612.409","vol_ccy_quote":"1555290.09462","confirm":1},{"ts":1791743580000,"open":"2539.38","high":"2540.54","low":"2538.86","close":"2540.15","volume":"10097.7","vol_ccy":"1009.77","vol_ccy_quote":"2564575.97705","confirm":1},{"ts":1791743760000,"open":"2540.14","high":"2540.84","low":"2539.33","close":"2539.34","volume":"6135.76","vol_ccy":"613.576","vol_ccy_quote":"1558615.10773","confirm":1},{"ts":1791743940000,"open":"2539.33","high":"2540.38","low":"2538.48","close":"2539.26","volume":"10400.01","vol_ccy":"1040.001","vol_ccy_quote":"2641056.26034","confirm":1},{"ts":1791744120000,"open":"2539.25","high":"2539.26","low":"2536.82","close":"2536.83","volume":"12669.79","vol_ccy":"1266.979","vol_ccy_quote":"3215533.61938","confirm":1},{"ts":1791744300000,"open":"2536.82","high":"2537.52","low":"2526.82","close":"2529.55","volume":"167202.23","vol_ccy":"16720.223","vol_ccy_quote":"42313141.72721","confirm":1},{"ts":1791744480000,"open":"2529.55","high":"2531.63","low":"2527.78","close":"2530","volume":"75762.89","vol_ccy":"7576.289","vol_ccy_quote":"19164912.43716","confirm":1},{"ts":1791744660000,"open":"2529.99","high":"2530.7","low":"2528.4","close":"2530.28","volume":"34173.08","vol_ccy":"3417.308","vol_ccy_quote":"8645187.26958","confirm":1},{"ts":1791744840000,"open":"2530.27","high":"2533.37","low":"2530.27","close":"2533.37","volume":"24645.2","vol_ccy":"2464.52","vol_ccy_quote":"6240112.16944","confirm":1},{"ts":1791745020000,"open":"2533.36","high":"2533.71","low":"2530.86","close":"2533.71","volume":"21356.9","vol_ccy":"2135.69","vol_ccy_quote":"5407741.02115","confirm":1},{"ts":1791745200000,"open":"2533.71","high":"2535.45","low":"2533.06","close":"2535.42","volume":"35707.54","vol_ccy":"3570.754","vol_ccy_quote":"9050102.1365","confirm":1},{"ts":1791745380000,"open":"2535.42","high":"2536.29","low":"2534.66","close":"2534.68","volume":"18922.17","vol_ccy":"1892.217","vol_ccy_quote":"4798313.80878","confirm":1},{"ts":1791745560000,"open":"2534.67","high":"2535.06","low":"2532.02","close":"2533.5","volume":"16834.77","vol_ccy":"1683.477","vol_ccy_quote":"4264708.26056","confirm":1},{"ts":1791745740000,"open":"2533.49","high":"2534.37","low":"2532.99","close":"2533.32","volume":"9144.52","vol_ccy":"914.452","vol_ccy_quote":"2316814.2223","confirm":1},{"ts":1791745920000,"open":"2533.31","high":"2534.5","low":"2533.31","close":"2534.22","volume":"8745.71","vol_ccy":"874.571","vol_ccy_quote":"2216189.2132","confirm":1},{"ts":1791746100000,"open":"2534.22","high":"2535.38","low":"2534.22","close":"2534.72","volume":"10688.4","vol_ccy":"1068.84","vol_ccy_quote":"2709449.92307","confirm":1},{"ts":1791746280000,"open":"2534.72","high":"2534.88","low":"2533.6","close":"2534.58","volume":"6637.41","vol_ccy":"663.741","vol_ccy_quote":"1682198.45444","confirm":1},{"ts":1791746460000,"open":"2534.59","high":"2535.65","low":"2534.05","close":"2535.16","volume":"16174.52","vol_ccy":"1617.452","vol_ccy_quote":"4100527.6805","confirm":1},{"ts":1791746640000,"open":"2535.17","high":"2535.6","low":"2534","close":"2534.82","volume":"8052.48","vol_ccy":"805.248","vol_ccy_quote":"2041135.72093","confirm":1},{"ts":1791746820000,"open":"2534.81","high":"2534.81","low":"2533.35","close":"2533.44","volume":"7321.22","vol_ccy":"732.122","vol_ccy_quote":"1855043.02261","confirm":1},{"ts":1791747000000,"open":"2533.44","high":"2535.41","low":"2533.21","close":"2535.04","volume":"8940.49","vol_ccy":"894.049","vol_ccy_quote":"2265904.08142","confirm":1},{"ts":1791747180000,"open":"2535.05","high":"2535.05","low":"2533.56","close":"2534.5","volume":"6974.61","vol_ccy":"697.461","vol_ccy_quote":"1767454.77621","confirm":1},{"ts":1791747360000,"open":"2534.51","high":"2534.51","low":"2533.09","close":"2533.64","volume":"6925.66","vol_ccy":"692.566","vol_ccy_quote":"1754822.59205","confirm":1},{"ts":1791747540000,"open":"2533.64","high":"2536.38","low":"2533.64","close":"2536.37","volume":"8318.86","vol_ccy":"831.886","vol_ccy_quote":"2109202.12988","confirm":1},{"ts":1791747720000,"open":"2536.37","high":"2536.38","low":"2535.03","close":"2535.56","volume":"6233.46","vol_ccy":"623.346","vol_ccy_quote":"1580767.28899","confirm":1},{"ts":1791747900000,"open":"2535.56","high":"2536.3","low":"2535.56","close":"2536.13","volume":"9442.43","vol_ccy":"944.243","vol_ccy_quote":"2394437.78041","confirm":1},{"ts":1791748080000,"open":"2536.13","high":"2537.69","low":"2535.81","close":"2536.38","volume":"15157.98","vol_ccy":"1515.798","vol_ccy_quote":"3845580.41845","confirm":1},{"ts":1791748260000,"open":"2536.38","high":"2536.39","low":"2534.06","close":"2534.75","volume":"14594.9","vol_ccy":"1459.49","vol_ccy_quote":"3699560.95759","confirm":1},{"ts":1791748440000,"open":"2534.74","high":"2535.64","low":"2534.51","close":"2535.64","volume":"4389.71","vol_ccy":"438.971","vol_ccy_quote":"1112682.07815","confirm":1},{"ts":1791748620000,"open":"2535.64","high":"2536.01","low":"2535.07","close":"2535.31","volume":"3328.75","vol_ccy":"332.875","vol_ccy_quote":"844002.72031","confirm":1},{"ts":1791748800000,"open":"2535.31","high":"2536.61","low":"2535.06","close":"2536.61","volume":"7037.54","vol_ccy":"703.754","vol_ccy_quote":"1784525.01248","confirm":1},{"ts":1791748980000,"open":"2536.61","high":"2538.4","low":"2534.69","close":"2534.69","volume":"41796.91","vol_ccy":"4179.691","vol_ccy_quote":"10606860.53328","confirm":1},{"ts":1791749160000,"open":"2534.69","high":"2536.06","low":"2533.58","close":"2534.43","volume":"11108.27","vol_ccy":"1110.827","vol_ccy_quote":"2815384.87936","confirm":1},{"ts":1791749340000,"open":"2534.43","high":"2535.91","low":"2533.72","close":"2535.78","volume":"5699.09","vol_ccy":"569.909","vol_ccy_quote":"1444684.10323","confirm":1},{"ts":1791749520000,"open":"2535.78","high":"2537.98","low":"2535.72","close":"2537.22","volume":"8433.97","vol_ccy":"843.397","vol_ccy_quote":"2140012.48065","confirm":1},{"ts":1791749700000,"open":"2537.22","high":"2537.45","low":"2536.3","close":"2537.23","volume":"10103.95","vol_ccy":"1010.395","vol_ccy_quote":"2563409.47038","confirm":1},{"ts":1791749880000,"open":"2537.24","high":"2537.24","low":"2535.23","close":"2536.19","volume":"5642.37","vol_ccy":"564.237","vol_ccy_quote":"1430882.94372","confirm":1},{"ts":1791750060000,"open":"2536.18","high":"2536.42","low":"2534.83","close":"2535.33","volume":"4516.02","vol_ccy":"451.602","vol_ccy_quote":"1145107.4721","confirm":1},{"ts":1791750240000,"open":"2535.32","high":"2535.33","low":"2531.95","close":"2534.79","volume":"21827.25","vol_ccy":"2182.725","vol_ccy_quote":"5529024.31794","confirm":1},{"ts":1791750420000,"open":"2534.79","high":"2534.87","low":"2534","close":"2534.01","volume":"3753.61","vol_ccy":"375.361","vol_ccy_quote":"951343.61924","confirm":1},{"ts":1791750600000,"open":"2534","high":"2534.13","low":"2533.26","close":"2534.06","volume":"15967.41","vol_ccy":"1596.741","vol_ccy_quote":"4045598.6955","confirm":1},{"ts":1791750780000,"open":"2534.05","high":"2536","low":"2534.05","close":"2535.61","volume":"7236.2","vol_ccy":"723.62","vol_ccy_quote":"1834387.39359","confirm":1},{"ts":1791750960000,"open":"2535.61","high":"2536.83","low":"2535.61","close":"2536.27","volume":"7453.7","vol_ccy":"745.37","vol_ccy_quote":"1890402.46164","confirm":1},{"ts":1791751140000,"open":"2536.28","high":"2536.82","low":"2535.02","close":"2535.43","volume":"6063.6","vol_ccy":"606.36","vol_ccy_quote":"1537674.23151","confirm":1},{"ts":1791751320000,"open":"2535.43","high":"2536.16","low":"2535.43","close":"2536.16","volume":"3754.14","vol_ccy":"375.414","vol_ccy_quote":"951899.28621","confirm":1},{"ts":1791751500000,"open":"2536.15","high":"2537.83","low":"2536.15","close":"2537.13","volume":"7181.72","vol_ccy":"718.172","vol_ccy_quote":"1821998.49669","confirm":1},{"ts":1791751680000,"open":"2537.13","high":"2537.88","low":"2536.76","close":"2537.21","volume":"6263.71","vol_ccy":"626.371","vol_ccy_quote":"1589339.03249","confirm":1},{"ts":1791751860000,"open":"2537.21","high":"2537.83","low":"2536.95","close":"2537.08","volume":"8339.36","vol_ccy":"833.936","vol_ccy_quote":"2115990.52388","confirm":1},{"ts":1791752040000,"open":"2537.08","high":"2537.09","low":"2534.4","close":"2534.55","volume":"9780.17","vol_ccy":"978.017","vol_ccy_quote":"2479485.47434","confirm":1},{"ts":1791752220000,"open":"2534.55","high":"2537.02","low":"2534.23","close":"2536.75","volume":"5736","vol_ccy":"573.6","vol_ccy_quote":"1454280.14523","confirm":1},{"ts":1791752400000,"open":"2536.75","high":"2537.17","low":"2534.61","close":"2534.83","volume":"13230.37","vol_ccy":"1323.037","vol_ccy_quote":"3354555.79214","confirm":1},{"ts":1791752580000,"open":"2534.83","high":"2536.14","low":"2531.61","close":"2533.03","volume":"13615.34","vol_ccy":"1361.534","vol_ccy_quote":"3448624.70352","confirm":1},{"ts":1791752760000,"open":"2533.04","high":"2533.77","low":"2531.13","close":"2532.86","volume":"20480.3","vol_ccy":"2048.03","vol_ccy_quote":"5186661.27076","confirm":1},{"ts":1791752940000,"open":"2532.86","high":"2534.35","low":"2532.37","close":"2532.38","volume":"8179.96","vol_ccy":"817.996","vol_ccy_quote":"2072347.17454","confirm":1},{"ts":1791753120000,"open":"2532.37","high":"2532.37","low":"2528.65","close":"2528.78","volume":"19355.98","vol_ccy":"1935.598","vol_ccy_quote":"4897242.32561","confirm":1},{"ts":1791753300000,"open":"2528.77","high":"2529.05","low":"2513.39","close":"2519.95","volume":"386377.17","vol_ccy":"38637.717","vol_ccy_quote":"97347862.98861","confirm":1},{"ts":1791753480000,"open":"2519.95","high":"2523","low":"2514.35","close":"2523","volume":"55229.28","vol_ccy":"5522.928","vol_ccy_quote":"13911128.24375","confirm":1},{"ts":1791753660000,"open":"2523","high":"2523.07","low":"2517.45","close":"2520.59","volume":"26664.5","vol_ccy":"2666.45","vol_ccy_quote":"6719987.06861","confirm":1},{"ts":1791753840000,"open":"2520.6","high":"2524","low":"2520.6","close":"2521.92","volume":"29091.54","vol_ccy":"2909.154","vol_ccy_quote":"7337812.67349","confirm":1},{"ts":1791754020000,"open":"2521.92","high":"2524.24","low":"2521.47","close":"2523.95","volume":"24820.54","vol_ccy":"2482.054","vol_ccy_quote":"6263637.85643","confirm":1},{"ts":1791754200000,"open":"2523.95","high":"2524.82","low":"2522.19","close":"2524.51","volume":"27339.69","vol_ccy":"2733.969","vol_ccy_quote":"6898907.16771","confirm":1},{"ts":1791754380000,"open":"2524.51","high":"2527.31","low":"2524.15","close":"2526.13","volume":"31472.44","vol_ccy":"3147.244","vol_ccy_quote":"7949208.87248","confirm":1},{"ts":1791754560000,"open":"2526.13","high":"2527.03","low":"2525.19","close":"2526.88","volume":"12869.98","vol_ccy":"1286.998","vol_ccy_quote":"3251225.39859","confirm":1},{"ts":1791754740000,"open":"2526.87","high":"2527.28","low":"2525.7","close":"2527.28","volume":"11580.53","vol_ccy":"1158.053","vol_ccy_quote":"2925971.0572","confirm":1},{"ts":1791754920000,"open":"2527.28","high":"2528.52","low":"2526.11","close":"2527.01","volume":"25766.08","vol_ccy":"2576.608","vol_ccy_quote":"6512439.27455","confirm":1},{"ts":1791755100000,"open":"2527","high":"2527","low":"2523.08","close":"2525.72","volume":"28877.92","vol_ccy":"2887.792","vol_ccy_quote":"7292315.44716","confirm":1},{"ts":1791755280000,"open":"2525.72","high":"2526.18","low":"2523.83","close":"2525.11","volume":"11738.7","vol_ccy":"1173.87","vol_ccy_quote":"2964175.91506","confirm":1},{"ts":1791755460000,"open":"2525.11","high":"2527.79","low":"2525.05","close":"2527.32","volume":"5596.84","vol_ccy":"559.684","vol_ccy_quote":"1414511.87551","confirm":1},{"ts":1791755640000,"open":"2527.32","high":"2527.79","low":"2526.22","close":"2527.44","volume":"8866.08","vol_ccy":"886.608","vol_ccy_quote":"2240361.55326","confirm":1},{"ts":1791755820000,"open":"2527.44","high":"2528.49","low":"2527.17","close":"2528.46","volume":"11041.38","vol_ccy":"1104.138","vol_ccy_quote":"2791282.40903","confirm":1},{"ts":1791756000000,"open":"2528.45","high":"2531.48","low":"2525.8","close":"2528.25","volume":"53762.03","vol_ccy":"5376.203","vol_ccy_quote":"13600393.1949","confirm":1},{"ts":1791756180000,"open":"2528.25","high":"2533.9","low":"2528.25","close":"2531.55","volume":"53003.71","vol_ccy":"5300.371","vol_ccy_quote":"13419841.68123","confirm":1},{"ts":1791756360000,"open":"2531.55","high":"2533.19","low":"2529.65","close":"2532.75","volume":"20325.2","vol_ccy":"2032.52","vol_ccy_quote":"5144783.00421","confirm":1},{"ts":1791756540000,"open":"2532.75","high":"2533.45","low":"2531.03","close":"2532.88","volume":"13819.33","vol_ccy":"1381.933","vol_ccy_quote":"3499426.469","confirm":1},{"ts":1791756720000,"open":"2532.88","high":"2533.82","low":"2531.75","close":"2531.76","volume":"10315.5","vol_ccy":"1031.55","vol_ccy_quote":"2612758.37319","confirm":1},{"ts":1791756900000,"open":"2531.75","high":"2533.92","low":"2531.24","close":"2532.83","volume":"13667.42","vol_ccy":"1366.742","vol_ccy_quote":"3461626.17713","confirm":1},{"ts":1791757080000,"open":"2532.83","high":"2533.25","low":"2531.5","close":"2532.23","volume":"7028.18","vol_ccy":"702.818","vol_ccy_quote":"1779921.33287","confirm":1},{"ts":1791757260000,"open":"2532.24","high":"2532.83","low":"2531.27","close":"2532.37","volume":"4860.82","vol_ccy":"486.082","vol_ccy_quote":"1230823.08817","confirm":1},{"ts":1791757440000,"open":"2532.38","high":"2533.39","low":"2532.22","close":"2533","volume":"9238.36","vol_ccy":"923.836","vol_ccy_quote":"2340049.03683","confirm":1},{"ts":1791757620000,"open":"2532.99","high":"2533.91","low":"2532.38","close":"2532.38","volume":"3715.66","vol_ccy":"371.566","vol_ccy_quote":"941272.91433","confirm":1},{"ts":1791757800000,"open":"2532.38","high":"2532.39","low":"2531.11","close":"2531.11","volume":"8666.8","vol_ccy":"866.68","vol_ccy_quote":"2193953.70669","confirm":1},{"ts":1791757980000,"open":"2531.12","high":"2532.86","low":"2531","close":"2532.51","volume":"5956.02","vol_ccy":"595.602","vol_ccy_quote":"1508153.48193","confirm":1},{"ts":1791758160000,"open":"2532.51","high":"2534.29","low":"2532.5","close":"2533.64","volume":"5255.43","vol_ccy":"525.543","vol_ccy_quote":"1331557.60152","confirm":1},{"ts":1791758340000,"open":"2533.64","high":"2533.65","low":"2532.18","close":"2533.02","volume":"5005.03","vol_ccy":"500.503","vol_ccy_quote":"1267668.63103","confirm":1},{"ts":1791758520000,"open":"2533.03","high":"2533.9","low":"2533.03","close":"2533.76","volume":"9736.93","vol_ccy":"973.693","vol_ccy_quote":"2466988.43899","confirm":1},{"ts":1791758700000,"open":"2533.76","high":"2534.2","low":"2533.57","close":"2533.77","volume":"7776.37","vol_ccy":"777.637","vol_ccy_quote":"1970442.93471","confirm":1},{"ts":1791758880000,"open":"2533.77","high":"2533.78","low":"2532.84","close":"2532.84","volume":"11144.49","vol_ccy":"1114.449","vol_ccy_quote":"2823534.95976","confirm":1},{"ts":1791759060000,"open":"2532.84","high":"2532.91","low":"2532.34","close":"2532.51","volume":"7270.59","vol_ccy":"727.059","vol_ccy_quote":"1841449.65494","confirm":1},{"ts":1791759240000,"open":"2532.51","high":"2533.09","low":"2532.51","close":"2533.08","volume":"5875.47","vol_ccy":"587.547","vol_ccy_quote":"1488195.67521","confirm":1},{"ts":1791759420000,"open":"2533.08","high":"2533.28","low":"2532.47","close":"2532.51","volume":"3677.85","vol_ccy":"367.785","vol_ccy_quote":"931575.22805","confirm":1},{"ts":1791759600000,"open":"2532.51","high":"2536.38","low":"2532.51","close":"2536.38","volume":"24964.25","vol_ccy":"2496.425","vol_ccy_quote":"6329126.1369","confirm":1},{"ts":1791759780000,"open":"2536.39","high":"2537.35","low":"2535","close":"2535.8","volume":"31761.91","vol_ccy":"3176.191","vol_ccy_quote":"8056531.71393","confirm":1},{"ts":1791759960000,"open":"2535.8","high":"2535.8","low":"2534.1","close":"2535","volume":"6142.45","vol_ccy":"614.245","vol_ccy_quote":"1557051.91186","confirm":1},{"ts":1791760140000,"open":"2534.99","high":"2536.8","low":"2534.46","close":"2534.92","volume":"15666.72","vol_ccy":"1566.672","vol_ccy_quote":"3971928.07652","confirm":1},{"ts":1791760320000,"open":"2534.92","high":"2536.58","low":"2534","close":"2534.01","volume":"15464.28","vol_ccy":"1546.428","vol_ccy_quote":"3920941.27946","confirm":1},{"ts":1791760500000,"open":"2534","high":"2535","low":"2533","close":"2534.88","volume":"6776.27","vol_ccy":"677.627","vol_ccy_quote":"1716955.56185","confirm":1},{"ts":1791760680000,"open":"2534.88","high":"2534.88","low":"2533.01","close":"2534.73","volume":"11721.41","vol_ccy":"1172.141","vol_ccy_quote":"2969591.92732","confirm":1},{"ts":1791760860000,"open":"2534.72","high":"2534.72","low":"2533","close":"2533.59","volume":"3918.71","vol_ccy":"391.871","vol_ccy_quote":"992854.41848","confirm":1},{"ts":1791761040000,"open":"2533.59","high":"2535.25","low":"2533","close":"2535.25","volume":"6837.78","vol_ccy":"683.778","vol_ccy_quote":"1732781.92495","confirm":1},{"ts":1791761220000,"open":"2535.25","high":"2535.71","low":"2534.31","close":"2534.82","volume":"8598.37","vol_ccy":"859.837","vol_ccy_quote":"2179641.51834","confirm":1},{"ts":1791761400000,"open":"2534.81","high":"2535.48","low":"2533.63","close":"2534.01","volume":"9943.28","vol_ccy":"994.328","vol_ccy_quote":"2520353.45435","confirm":1},{"ts":1791761580000,"open":"2534","high":"2536.19","low":"2533.36","close":"2535.41","volume":"19493.06","vol_ccy":"1949.306","vol_ccy_quote":"4941020.11599","confirm":1},{"ts":1791761760000,"open":"2535.41","high":"2536.09","low":"2535","close":"2535.56","volume":"10789.64","vol_ccy":"1078.964","vol_ccy_quote":"2735773.16884","confirm":1},{"ts":1791761940000,"open":"2535.56","high":"2536.42","low":"2535.01","close":"2535.57","volume":"15699.97","vol_ccy":"1569.997","vol_ccy_quote":"3981026.52929","confirm":1},{"ts":1791762120000,"open":"2535.57","high":"2535.67","low":"2534.58","close":"2534.82","volume":"3388.99","vol_ccy":"338.899","vol_ccy_quote":"859164.66032","confirm":1},{"ts":1791762300000,"open":"2534.82","high":"2534.83","low":"2533.32","close":"2533.63","volume":"15973.58","vol_ccy":"1597.358","vol_ccy_quote":"4047718.30138","confirm":1},{"ts":1791762480000,"open":"2533.63","high":"2536.5","low":"2533.63","close":"2535.84","volume":"10858.66","vol_ccy":"1085.866","vol_ccy_quote":"2752994.41353","confirm":1},{"ts":1791762660000,"open":"2535.83","high":"2536.67","low":"2535.25","close":"2536.54","volume":"9898.61","vol_ccy":"989.861","vol_ccy_quote":"2510392.76427","confirm":1},{"ts":1791762840000,"open":"2536.54","high":"2536.54","low":"2535.65","close":"2535.65","volume":"4229.72","vol_ccy":"422.972","vol_ccy_quote":"1072696.45217","confirm":1},{"ts":1791763020000,"open":"2535.65","high":"2536.09","low":"2534.95","close":"2535.64","volume":"13141.22","vol_ccy":"1314.122","vol_ccy_quote":"3332303.69521","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2535.92","low":"2534.62","close":"2535.67","volume":"14124.88","vol_ccy":"1412.488","vol_ccy_quote":"3581061.69959","confirm":1},{"ts":1791763380000,"open":"2535.67","high":"2536.37","low":"2535.03","close":"2535.91","volume":"12788.73","vol_ccy":"1278.873","vol_ccy_quote":"3242964.26195","confirm":1},{"ts":1791763560000,"open":"2535.91","high":"2535.92","low":"2534.36","close":"2535.14","volume":"10006.87","vol_ccy":"1000.687","vol_ccy_quote":"2536663.10779","confirm":1},{"ts":1791763740000,"open":"2535.14","high":"2537","low":"2535.14","close":"2537","volume":"11443.95","vol_ccy":"1144.395","vol_ccy_quote":"2902487.05705","confirm":1},{"ts":1791763920000,"open":"2537","high":"2538.22","low":"2536.37","close":"2537.07","volume":"32627.46","vol_ccy":"3262.746","vol_ccy_quote":"8279643.27505","confirm":1},{"ts":1791764100000,"open":"2537.07","high":"2537.56","low":"2536.18","close":"2536.9","volume":"14210.66","vol_ccy":"1421.066","vol_ccy_quote":"3604885.80699","confirm":1},{"ts":1791764280000,"open":"2536.9","high":"2536.91","low":"2535.37","close":"2536.06","volume":"11479.1","vol_ccy":"1147.91","vol_ccy_quote":"2911111.34084","confirm":1},{"ts":1791764460000,"open":"2536.05","high":"2538.54","low":"2536.05","close":"2538.53","volume":"15906.25","vol_ccy":"1590.625","vol_ccy_quote":"4036131.49225","confirm":1},{"ts":1791764640000,"open":"2538.53","high":"2541.69","low":"2538.07","close":"2539.25","volume":"65048.07","vol_ccy":"6504.807","vol_ccy_quote":"16525195.87239","confirm":1},{"ts":1791764820000,"open":"2539.25","high":"2540.86","low":"2538.08","close":"2539.66","volume":"44219.6","vol_ccy":"4421.96","vol_ccy_quote":"11230632.54863","confirm":1},{"ts":1791765000000,"open":"2539.65","high":"2542.58","low":"2538.34","close":"2541.9","volume":"31042.54","vol_ccy":"3104.254","vol_ccy_quote":"7888537.95823","confirm":1},{"ts":1791765180000,"open":"2541.91","high":"2542.16","low":"2538.74","close":"2540.48","volume":"24935.5","vol_ccy":"2493.55","vol_ccy_quote":"6334688.55647","confirm":1},{"ts":1791765360000,"open":"2540.49","high":"2541.28","low":"2539.76","close":"2541.28","volume":"19834.6","vol_ccy":"1983.46","vol_ccy_quote":"5038428.47592","confirm":1},{"ts":1791765540000,"open":"2541.28","high":"2547.37","low":"2541.27","close":"2546.01","volume":"93614.47","vol_ccy":"9361.447","vol_ccy_quote":"23824153.44738","confirm":1},{"ts":1791765720000,"open":"2546","high":"2548.65","low":"2542.62","close":"2543.37","volume":"87280.39","vol_ccy":"8728.039","vol_ccy_quote":"22217666.19901","confirm":1},{"ts":1791765900000,"open":"2543.38","high":"2545.64","low":"2542.67","close":"2545.48","volume":"33891.73","vol_ccy":"3389.173","vol_ccy_quote":"8623350.62203","confirm":1},{"ts":1791766080000,"open":"2545.48","high":"2546.68","low":"2544","close":"2544.21","volume":"39958.06","vol_ccy":"3995.806","vol_ccy_quote":"10172120.66798","confirm":1},{"ts":1791766260000,"open":"2544.22","high":"2544.22","low":"2542.02","close":"2542.58","volume":"36293.7","vol_ccy":"3629.37","vol_ccy_quote":"9229656.19036","confirm":1},{"ts":1791766440000,"open":"2542.59","high":"2543.34","low":"2542.37","close":"2543.33","volume":"16507.23","vol_ccy":"1650.723","vol_ccy_quote":"4197756.59899","confirm":1},{"ts":1791766620000,"open":"2543.33","high":"2545.63","low":"2542.56","close":"2545.18","volume":"16460.29","vol_ccy":"1646.029","vol_ccy_quote":"4187303.33914","confirm":1},{"ts":1791766800000,"open":"2545.18","high":"2547.69","low":"2544.27","close":"2546.5","volume":"39031.72","vol_ccy":"3903.172","vol_ccy_quote":"9938873.2582","confirm":1},{"ts":1791766980000,"open":"2546.5","high":"2550","low":"2545.11","close":"2548.12","volume":"62434.7","vol_ccy":"6243.47","vol_ccy_quote":"15910083.20617","confirm":1},{"ts":1791767160000,"open":"2548.11","high":"2549.22","low":"2543.52","close":"2543.93","volume":"55081.51","vol_ccy":"5508.151","vol_ccy_quote":"14020578.19165","confirm":1},{"ts":1791767340000,"open":"2543.92","high":"2544.24","low":"2540.14","close":"2543.86","volume":"53856.07","vol_ccy":"5385.607","vol_ccy_quote":"13690256.60159","confirm":1},{"ts":1791767520000,"open":"2543.85","high":"2545.83","low":"2543.11","close":"2545.82","volume":"25650.43","vol_ccy":"2565.043","vol_ccy_quote":"6526545.36772","confirm":1},{"ts":1791767700000,"open":"2545.83","high":"2546.7","low":"2543.14","close":"2543.99","volume":"24273.59","vol_ccy":"2427.359","vol_ccy_quote":"6177669.70849","confirm":1},{"ts":1791767880000,"open":"2543.98","high":"2545","low":"2542.71","close":"2543.5","volume":"26897.29","vol_ccy":"2689.729","vol_ccy_quote":"6841592.67219","confirm":1},{"ts":1791768060000,"open":"2543.51","high":"2544.4","low":"2542.71","close":"2542.71","volume":"17570.39","vol_ccy":"1757.039","vol_ccy_quote":"4468804.88257","confirm":1},{"ts":1791768240000,"open":"2542.72","high":"2543.27","low":"2541.24","close":"2542.46","volume":"19272.28","vol_ccy":"1927.228","vol_ccy_quote":"4899729.57421","confirm":1},{"ts":1791768420000,"open":"2542.46","high":"2542.99","low":"2539.4","close":"2539.95","volume":"38445.11","vol_ccy":"3844.511","vol_ccy_quote":"9768668.72598","confirm":1},{"ts":1791768600000,"open":"2539.96","high":"2539.96","low":"2537.66","close":"2538.21","volume":"40020.49","vol_ccy":"4002.049","vol_ccy_quote":"10159133.90995","confirm":1},{"ts":1791768780000,"open":"2538.2","high":"2540.54","low":"2538.2","close":"2539.83","volume":"29795.44","vol_ccy":"2979.544","vol_ccy_quote":"7566764.00291","confirm":1},{"ts":1791768960000,"open":"2539.82","high":"2541.5","low":"2538.09","close":"2541.35","volume":"13389.79","vol_ccy":"1338.979","vol_ccy_quote":"3400769.15129","confirm":1},{"ts":1791769140000,"open":"2541.34","high":"2541.6","low":"2539.6","close":"2539.74","volume":"14572.05","vol_ccy":"1457.205","vol_ccy_quote":"3702333.26635","confirm":1},{"ts":1791769320000,"open":"2539.73","high":"2539.74","low":"2536.53","close":"2537.78","volume":"38651.9","vol_ccy":"3865.19","vol_ccy_quote":"9810007.07451","confirm":1},{"ts":1791769500000,"open":"2537.78","high":"2538.88","low":"2536.75","close":"2538.09","volume":"34908.97","vol_ccy":"3490.897","vol_ccy_quote":"8859825.15659","confirm":1},{"ts":1791769680000,"open":"2538.1","high":"2538.1","low":"2532.38","close":"2533.26","volume":"66391.02","vol_ccy":"6639.102","vol_ccy_quote":"16824804.65846","confirm":1},{"ts":1791769860000,"open":"2533.26","high":"2534.85","low":"2532.59","close":"2534.17","volume":"24110.18","vol_ccy":"2411.018","vol_ccy_quote":"6109206.84571","confirm":1},{"ts":1791770040000,"open":"2534.17","high":"2538.37","low":"2534.16","close":"2538.37","volume":"30086.62","vol_ccy":"3008.662","vol_ccy_quote":"7631581.2381","confirm":1},{"ts":1791770220000,"open":"2538.36","high":"2541.15","low":"2538.26","close":"2541.15","volume":"37939.35","vol_ccy":"3793.935","vol_ccy_quote":"9635807.17172","confirm":1},{"ts":1791770400000,"open":"2541.14","high":"2545.97","low":"2540.86","close":"2541.05","volume":"65758.4","vol_ccy":"6575.84","vol_ccy_quote":"16726640.12822","confirm":1},{"ts":1791770580000,"open":"2541.06","high":"2544.69","low":"2539.29","close":"2544.16","volume":"59472.48","vol_ccy":"5947.248","vol_ccy_quote":"15112447.53814","confirm":1},{"ts":1791770760000,"open":"2544.16","high":"2544.75","low":"2542.64","close":"2542.64","volume":"20660.29","vol_ccy":"2066.029","vol_ccy_quote":"5256032.41358","confirm":1},{"ts":1791770940000,"open":"2542.64","high":"2543.23","low":"2542","close":"2542.88","volume":"9793.17","vol_ccy":"979.317","vol_ccy_quote":"2489936.82466","confirm":1},{"ts":1791771120000,"open":"2542.87","high":"2547.12","low":"2542.87","close":"2547.05","volume":"37366.21","vol_ccy":"3736.621","vol_ccy_quote":"9513098.01786","confirm":1},{"ts":1791771300000,"open":"2547.05","high":"2553.29","low":"2546.86","close":"2552.04","volume":"136554.29","vol_ccy":"13655.429","vol_ccy_quote":"34828422.98529","confirm":1},{"ts":1791771480000,"open":"2552.04","high":"2563.99","low":"2552.04","close":"2557.21","volume":"426610.71","vol_ccy":"42661.071","vol_ccy_quote":"109149794.39001","confirm":1},{"ts":1791771660000,"open":"2557.21","high":"2557.57","low":"2550.76","close":"2550.78","volume":"88020.39","vol_ccy":"8802.039","vol_ccy_quote":"22479584.42158","confirm":1},{"ts":1791771840000,"open":"2550.77","high":"2551.39","low":"2548.48","close":"2548.68","volume":"46980.94","vol_ccy":"4698.094","vol_ccy_quote":"11980025.56546","confirm":1},{"ts":1791772020000,"open":"2548.68","high":"2551.05","low":"2547.55","close":"2550.01","volume":"39001.83","vol_ccy":"3900.183","vol_ccy_quote":"9943558.16109","confirm":1},{"ts":1791772200000,"open":"2550","high":"2555.32","low":"2549.96","close":"2554.78","volume":"54548.06","vol_ccy":"5454.806","vol_ccy_quote":"13927367.59212","confirm":1},{"ts":1791772380000,"open":"2554.78","high":"2556.57","low":"2552.4","close":"2553.48","volume":"44287.34","vol_ccy":"4428.734","vol_ccy_quote":"11312092.88052","confirm":1},{"ts":1791772560000,"open":"2553.48","high":"2555.46","low":"2553.09","close":"2555.45","volume":"23659.45","vol_ccy":"2365.945","vol_ccy_quote":"6043651.86168","confirm":1},{"ts":1791772740000,"open":"2555.44","high":"2555.45","low":"2550.86","close":"2550.86","volume":"24888.11","vol_ccy":"2488.811","vol_ccy_quote":"6354334.40441","confirm":1},{"ts":1791772920000,"open":"2550.86","high":"2551.97","low":"2550.39","close":"2551.53","volume":"21698.95","vol_ccy":"2169.895","vol_ccy_quote":"5535218.9829","confirm":1},{"ts":1791773100000,"open":"2551.53","high":"2552.3","low":"2549.72","close":"2550.19","volume":"23675.57","vol_ccy":"2367.557","vol_ccy_quote":"6039640.09997","confirm":1},{"ts":1791773280000,"open":"2550.19","high":"2550.84","low":"2546.27","close":"2546.51","volume":"34877.41","vol_ccy":"3487.741","vol_ccy_quote":"8887133.40376","confirm":1},{"ts":1791773460000,"open":"2546.51","high":"2549.35","low":"2544.67","close":"2548.67","volume":"87322.52","vol_ccy":"8732.252","vol_ccy_quote":"22234471.15537","confirm":1},{"ts":1791773640000,"open":"2548.66","high":"2549.74","low":"2548.16","close":"2548.17","volume":"31067.7","vol_ccy":"3106.77","vol_ccy_quote":"7918823.34302","confirm":1},{"ts":1791773820000,"open":"2548.16","high":"2548.34","low":"2545.65","close":"2546.38","volume":"24013.28","vol_ccy":"2401.328","vol_ccy_quote":"6117069.46629","confirm":1},{"ts":1791774000000,"open":"2546.39","high":"2546.39","low":"2543.39","close":"2545","volume":"39615.31","vol_ccy":"3961.531","vol_ccy_quote":"10080003.50945","confirm":1},{"ts":1791774180000,"open":"2545","high":"2546.26","low":"2544.03","close":"2545.07","volume":"9988.64","vol_ccy":"998.864","vol_ccy_quote":"2542411.68388","confirm":1},{"ts":1791774360000,"open":"2545.07","high":"2545.57","low":"2544.05","close":"2545.07","volume":"23979.94","vol_ccy":"2397.994","vol_ccy_quote":"6102107.30646","confirm":1},{"ts":1791774540000,"open":"2545.07","high":"2545.58","low":"2543.51","close":"2543.96","volume":"22491.92","vol_ccy":"2249.192","vol_ccy_quote":"5722553.14531","confirm":1},{"ts":1791774720000,"open":"2543.97","high":"2544.26","low":"2543.6","close":"2544.03","volume":"12001.87","vol_ccy":"1200.187","vol_ccy_quote":"3053067.67474","confirm":1},{"ts":1791774900000,"open":"2544.04","high":"2544.98","low":"2542.44","close":"2543.67","volume":"47407.09","vol_ccy":"4740.709","vol_ccy_quote":"12060061.49739","confirm":1},{"ts":1791775080000,"open":"2543.66","high":"2544.59","low":"2542.11","close":"2544.59","volume":"21660.84","vol_ccy":"2166.084","vol_ccy_quote":"5508732.58826","confirm":1},{"ts":1791775260000,"open":"2544.59","high":"2546.44","low":"2542.74","close":"2544.23","volume":"46310.33","vol_ccy":"4631.033","vol_ccy_quote":"11786771.15352","confirm":1},{"ts":1791775440000,"open":"2544.23","high":"2544.23","low":"2542.84","close":"2542.92","volume":"19226.81","vol_ccy":"1922.681","vol_ccy_quote":"4890290.31734","confirm":1},{"ts":1791775620000,"open":"2542.92","high":"2543.22","low":"2542.12","close":"2542.13","volume":"26310.34","vol_ccy":"2631.034","vol_ccy_quote":"6689950.01525","confirm":1},{"ts":1791775800000,"open":"2542.13","high":"2544.91","low":"2540.2","close":"2544.3","volume":"56652.09","vol_ccy":"5665.209","vol_ccy_quote":"14401293.15702","confirm":1},{"ts":1791775980000,"open":"2544.3","high":"2545.07","low":"2543.86","close":"2545.07","volume":"7758.18","vol_ccy":"775.818","vol_ccy_quote":"1974101.78613","confirm":1},{"ts":1791776160000,"open":"2545.06","high":"2545.23","low":"2543.13","close":"2543.13","volume":"10026.16","vol_ccy":"1002.616","vol_ccy_quote":"2550923.84386","confirm":1},{"ts":1791776340000,"open":"2543.14","high":"2544.1","low":"2543.13","close":"2543.32","volume":"7305.48","vol_ccy":"730.548","vol_ccy_quote":"1858263.54764","confirm":1},{"ts":1791776520000,"open":"2543.31","high":"2544.47","low":"2543.31","close":"2543.72","volume":"10440.64","vol_ccy":"1044.064","vol_ccy_quote":"2655981.95668","confirm":1},{"ts":1791776700000,"open":"2543.72","high":"2544","low":"2543.1","close":"2543.98","volume":"8856.77","vol_ccy":"885.677","vol_ccy_quote":"2252761.92334","confirm":1},{"ts":1791776880000,"open":"2543.98","high":"2545.45","low":"2543.49","close":"2545.45","volume":"12198.42","vol_ccy":"1219.842","vol_ccy_quote":"3103556.18072","confirm":1},{"ts":1791777060000,"open":"2545.45","high":"2546.29","low":"2543.86","close":"2545","volume":"26031.68","vol_ccy":"2603.168","vol_ccy_quote":"6625189.5669","confirm":1},{"ts":1791777240000,"open":"2545","high":"2545.01","low":"2543.46","close":"2544.71","volume":"9543.72","vol_ccy":"954.372","vol_ccy_quote":"2428071.43305","confirm":1},{"ts":1791777420000,"open":"2544.72","high":"2545.76","low":"2544.2","close":"2545.5","volume":"15712.66","vol_ccy":"1571.266","vol_ccy_quote":"3999046.55302","confirm":1},{"ts":1791777600000,"open":"2545.5","high":"2545.99","low":"2544.7","close":"2545.99","volume":"8867.21","vol_ccy":"886.721","vol_ccy_quote":"2257078.27762","confirm":1},{"ts":1791777780000,"open":"2545.98","high":"2545.99","low":"2543.23","close":"2543.23","volume":"12880.89","vol_ccy":"1288.089","vol_ccy_quote":"3277704.292","confirm":1},{"ts":1791777960000,"open":"2543.24","high":"2544.15","low":"2542.12","close":"2543.97","volume":"29742.52","vol_ccy":"2974.252","vol_ccy_quote":"7562986.34985","confirm":1},{"ts":1791778140000,"open":"2543.96","high":"2544.63","low":"2543.77","close":"2544.24","volume":"15424.38","vol_ccy":"1542.438","vol_ccy_quote":"3924384.18454","confirm":1},{"ts":1791778320000,"open":"2544.24","high":"2544.75","low":"2543","close":"2544.21","volume":"22649.1","vol_ccy":"2264.91","vol_ccy_quote":"5761619.92763","confirm":1},{"ts":1791778500000,"open":"2544.21","high":"2544.21","low":"2542.31","close":"2542.84","volume":"18987.77","vol_ccy":"1898.777","vol_ccy_quote":"4828462.32006","confirm":1},{"ts":1791778680000,"open":"2542.84","high":"2544.56","low":"2541.11","close":"2544.56","volume":"56522.8","vol_ccy":"5652.28","vol_ccy_quote":"14369576.78835","confirm":1},{"ts":1791778860000,"open":"2544.56","high":"2545.83","low":"2544.38","close":"2544.92","volume":"15491.65","vol_ccy":"1549.165","vol_ccy_quote":"3942925.15873","confirm":1},{"ts":1791779040000,"open":"2544.92","high":"2547.39","low":"2544.54","close":"2545.13","volume":"33961.37","vol_ccy":"3396.137","vol_ccy_quote":"8646766.94168","confirm":1},{"ts":1791779220000,"open":"2545.13","high":"2550.43","low":"2545.13","close":"2550.42","volume":"33428.3","vol_ccy":"3342.83","vol_ccy_quote":"8519756.03458","confirm":1},{"ts":1791779400000,"open":"2550.42","high":"2553.86","low":"2550.16","close":"2553.52","volume":"59932.58","vol_ccy":"5993.258","vol_ccy_quote":"15297301.11077","confirm":1},{"ts":1791779580000,"open":"2553.51","high":"2557.63","low":"2552.76","close":"2557.63","volume":"85115.26","vol_ccy":"8511.526","vol_ccy_quote":"21750681.71063","confirm":1},{"ts":1791779760000,"open":"2557.62","high":"2560","low":"2556.72","close":"2559.02","volume":"127531.66","vol_ccy":"12753.166","vol_ccy_quote":"32630758.65003","confirm":1},{"ts":1791779940000,"open":"2559.02","high":"2561.52","low":"2557.35","close":"2559.51","volume":"106276.8","vol_ccy":"10627.68","vol_ccy_quote":"27202198.11059","confirm":1},{"ts":1791780120000,"open":"2559.5","high":"2568.81","low":"2559.5","close":"2564.75","volume":"270628.68","vol_ccy":"27062.868","vol_ccy_quote":"69425652.86245","confirm":1},{"ts":1791780300000,"open":"2564.75","high":"2565.78","low":"2562.04","close":"2564.56","volume":"92258.15","vol_ccy":"9225.815","vol_ccy_quote":"23650876.91816","confirm":1},{"ts":1791780480000,"open":"2564.55","high":"2564.56","low":"2559.41","close":"2560.82","volume":"79479.97","vol_ccy":"7947.997","vol_ccy_quote":"20356044.35926","confirm":1},{"ts":1791780660000,"open":"2560.82","high":"2562.71","low":"2560.38","close":"2562.19","volume":"29791.37","vol_ccy":"2979.137","vol_ccy_quote":"7631407.03066","confirm":1},{"ts":1791780840000,"open":"2562.19","high":"2563.68","low":"2562.18","close":"2562.88","volume":"32217.56","vol_ccy":"3221.756","vol_ccy_quote":"8256937.6762","confirm":1},{"ts":1791781020000,"open":"2562.89","high":"2567.95","low":"2562.88","close":"2565.69","volume":"67226.35","vol_ccy":"6722.635","vol_ccy_quote":"17248283.34625","confirm":1},{"ts":1791781200000,"open":"2565.68","high":"2568.54","low":"2564.25","close":"2568.31","volume":"58607.79","vol_ccy":"5860.779","vol_ccy_quote":"15041335.1788","confirm":1},{"ts":1791781380000,"open":"2568.31","high":"2571.86","low":"2566.09","close":"2566.09","volume":"157621.33","vol_ccy":"15762.133","vol_ccy_quote":"40492582.65483","confirm":1},{"ts":1791781560000,"open":"2566.1","high":"2566.79","low":"2563.6","close":"2566.54","volume":"63631.95","vol_ccy":"6363.195","vol_ccy_quote":"16322468.19593","confirm":1},{"ts":1791781740000,"open":"2566.54","high":"2571.79","low":"2566.37","close":"2567.01","volume":"95583.26","vol_ccy":"9558.326","vol_ccy_quote":"24557184.72015","confirm":1},{"ts":1791781920000,"open":"2567.01","high":"2567.96","low":"2566.1","close":"2566.58","volume":"16283.95","vol_ccy":"1628.395","vol_ccy_quote":"4179528.79998","confirm":1},{"ts":1791782100000,"open":"2566.59","high":"2566.85","low":"2564.14","close":"2565.28","volume":"33322.38","vol_ccy":"3332.238","vol_ccy_quote":"8547563.027","confirm":1},{"ts":1791782280000,"open":"2565.28","high":"2565.28","low":"2562.52","close":"2563.36","volume":"35791.02","vol_ccy":"3579.102","vol_ccy_quote":"9174949.09161","confirm":1},{"ts":1791782460000,"open":"2563.36","high":"2563.36","low":"2561.73","close":"2561.97","volume":"42128.79","vol_ccy":"4212.879","vol_ccy_quote":"10796780.73235","confirm":1},{"ts":1791782640000,"open":"2561.96","high":"2562.16","low":"2559.51","close":"2560.33","volume":"44641.06","vol_ccy":"4464.106","vol_ccy_quote":"11430865.38877","confirm":1},{"ts":1791782820000,"open":"2560.34","high":"2561.84","low":"2559.7","close":"2559.71","volume":"21785.42","vol_ccy":"2178.542","vol_ccy_quote":"5578421.74165","confirm":1},{"ts":1791783000000,"open":"2559.7","high":"2559.71","low":"2550.55","close":"2554.3","volume":"170553.16","vol_ccy":"17055.316","vol_ccy_quote":"43568147.54176","confirm":1},{"ts":1791783180000,"open":"2554.3","high":"2555","low":"2552.25","close":"2554.21","volume":"43924","vol_ccy":"4392.4","vol_ccy_quote":"11217600.58155","confirm":1},{"ts":1791783360000,"open":"2554.2","high":"2561.9","low":"2553.01","close":"2561.84","volume":"130950.56","vol_ccy":"13095.056","vol_ccy_quote":"33483727.88466","confirm":1},{"ts":1791783540000,"open":"2561.84","high":"2561.84","low":"2555.07","close":"2555.29","volume":"57637.05","vol_ccy":"5763.705","vol_ccy_quote":"14742036.45049","confirm":1},{"ts":1791783720000,"open":"2555.29","high":"2559.24","low":"2555","close":"2559.24","volume":"28168.74","vol_ccy":"2816.874","vol_ccy_quote":"7202284.16455","confirm":1},{"ts":1791783900000,"open":"2559.24","high":"2563.69","low":"2559.02","close":"2563.18","volume":"60130.75","vol_ccy":"6013.075","vol_ccy_quote":"15401902.60002","confirm":1},{"ts":1791784080000,"open":"2563.19","high":"2563.69","low":"2561.45","close":"2563.68","volume":"18461.75","vol_ccy":"1846.175","vol_ccy_quote":"4731246.08938","confirm":1},{"ts":1791784260000,"open":"2563.67","high":"2565.86","low":"2562.77","close":"2565.01","volume":"33663.22","vol_ccy":"3366.322","vol_ccy_quote":"8632840.53334","confirm":1},{"ts":1791784440000,"open":"2565.01","high":"2567.97","low":"2564.12","close":"2565.17","volume":"59465.96","vol_ccy":"5946.596","vol_ccy_quote":"15258489.50413","confirm":1},{"ts":1791784620000,"open":"2565.16","high":"2565.17","low":"2562.69","close":"2563.46","volume":"14827.53","vol_ccy":"1482.753","vol_ccy_quote":"3801106.32769","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2564.15","low":"2561.58","close":"2561.72","volume":"26398.16","vol_ccy":"2639.816","vol_ccy_quote":"6764339.06434","confirm":1},{"ts":1791784980000,"open":"2561.71","high":"2561.71","low":"2558.94","close":"2558.99","volume":"29543.07","vol_ccy":"2954.307","vol_ccy_quote":"7563977.29042","confirm":1},{"ts":1791785160000,"open":"2558.99","high":"2559.85","low":"2557","close":"2557.01","volume":"43847.06","vol_ccy":"4384.706","vol_ccy_quote":"11217312.67129","confirm":1},{"ts":1791785340000,"open":"2557.01","high":"2557.41","low":"2555.49","close":"2556.57","volume":"35010.98","vol_ccy":"3501.098","vol_ccy_quote":"8950420.43978","confirm":1},{"ts":1791785520000,"open":"2556.57","high":"2559.1","low":"2556","close":"2556.22","volume":"28190.55","vol_ccy":"2819.055","vol_ccy_quote":"7209556.27428","confirm":1},{"ts":1791785700000,"open":"2556.22","high":"2556.64","low":"2553.51","close":"2553.86","volume":"41914.26","vol_ccy":"4191.426","vol_ccy_quote":"10708365.11071","confirm":1},{"ts":1791785880000,"open":"2553.86","high":"2555.21","low":"2553.64","close":"2553.67","volume":"29965.24","vol_ccy":"2996.524","vol_ccy_quote":"7653852.92558","confirm":1},{"ts":1791786060000,"open":"2553.67","high":"2555.13","low":"2553.34","close":"2554.53","volume":"25286.48","vol_ccy":"2528.648","vol_ccy_quote":"6458677.77848","confirm":1},{"ts":1791786240000,"open":"2554.53","high":"2554.8","low":"2552.93","close":"2553.45","volume":"22087.63","vol_ccy":"2208.763","vol_ccy_quote":"5640316.19951","confirm":1},{"ts":1791786420000,"open":"2553.45","high":"2556.26","low":"2552.74","close":"2555","volume":"34285.21","vol_ccy":"3428.521","vol_ccy_quote":"8759775.28247","confirm":1},{"ts":1791786600000,"open":"2555","high":"2561.61","low":"2554.99","close":"2561.6","volume":"56016.18","vol_ccy":"5601.618","vol_ccy_quote":"14328632.40371","confirm":1},{"ts":1791786780000,"open":"2561.6","high":"2566.3","low":"2561.6","close":"2564.29","volume":"104967.95","vol_ccy":"10496.795","vol_ccy_quote":"26918583.4396","confirm":1},{"ts":1791786960000,"open":"2564.29","high":"2564.68","low":"2559.61","close":"2561.73","volume":"45876.21","vol_ccy":"4587.621","vol_ccy_quote":"11757434.56988","confirm":1},{"ts":1791787140000,"open":"2561.74","high":"2562.79","low":"2561.56","close":"2562.6","volume":"16452.13","vol_ccy":"1645.213","vol_ccy_quote":"4215542.06283","confirm":1},{"ts":1791787320000,"open":"2562.61","high":"2563.74","low":"2562.61","close":"2563.42","volume":"14346.01","vol_ccy":"1434.601","vol_ccy_quote":"3677353.01877","confirm":1},{"ts":1791787500000,"open":"2563.43","high":"2564.7","low":"2562.75","close":"2564.05","volume":"33092.25","vol_ccy":"3309.225","vol_ccy_quote":"8483658.80594","confirm":1},{"ts":1791787680000,"open":"2564.05","high":"2564.6","low":"2562.69","close":"2563.99","volume":"17984.47","vol_ccy":"1798.447","vol_ccy_quote":"4610605.65539","confirm":1},{"ts":1791787860000,"open":"2564","high":"2565.2","low":"2563.11","close":"2565.19","volume":"22883.15","vol_ccy":"2288.315","vol_ccy_quote":"5868165.14483","confirm":1},{"ts":1791788040000,"open":"2565.2","high":"2576.77","low":"2564.69","close":"2572.17","volume":"360972.68","vol_ccy":"36097.268","vol_ccy_quote":"92847629.19115","confirm":1},{"ts":1791788220000,"open":"2572.17","high":"2573.41","low":"2569.9","close":"2569.93","volume":"118177.6","vol_ccy":"11817.76","vol_ccy_quote":"30388706.62949","confirm":1},{"ts":1791788400000,"open":"2569.94","high":"2571.94","low":"2566.56","close":"2571.22","volume":"88049.96","vol_ccy":"8804.996","vol_ccy_quote":"22621304.41844","confirm":1},{"ts":1791788580000,"open":"2571.22","high":"2572.88","low":"2569.38","close":"2569.9","volume":"39588.51","vol_ccy":"3958.851","vol_ccy_quote":"10179061.4795","confirm":1},{"ts":1791788760000,"open":"2569.89","high":"2572.63","low":"2569.04","close":"2572.49","volume":"30339.12","vol_ccy":"3033.912","vol_ccy_quote":"7801471.97575","confirm":1},{"ts":1791788940000,"open":"2572.5","high":"2573.6","low":"2571.44","close":"2571.88","volume":"40444.76","vol_ccy":"4044.476","vol_ccy_quote":"10404525.17798","confirm":1},{"ts":1791789120000,"open":"2571.88","high":"2578.44","low":"2571.87","close":"2575.65","volume":"152131.41","vol_ccy":"15213.141","vol_ccy_quote":"39195824.97505","confirm":1},{"ts":1791789300000,"open":"2575.66","high":"2576.54","low":"2570.36","close":"2572.08","volume":"65820.45","vol_ccy":"6582.045","vol_ccy_quote":"16931338.72427","confirm":1},{"ts":1791789480000,"open":"2572.08","high":"2572.52","low":"2570.63","close":"2570.64","volume":"27835.06","vol_ccy":"2783.506","vol_ccy_quote":"7158179.72736","confirm":1},{"ts":1791789660000,"open":"2570.63","high":"2571.93","low":"2569.8","close":"2570.62","volume":"23581.64","vol_ccy":"2358.164","vol_ccy_quote":"6062063.37393","confirm":1},{"ts":1791789840000,"open":"2570.62","high":"2571.08","low":"2569.78","close":"2571.07","volume":"23201.96","vol_ccy":"2320.196","vol_ccy_quote":"5963624.58273","confirm":1},{"ts":1791790020000,"open":"2571.07","high":"2571.5","low":"2569.42","close":"2571.5","volume":"31421.07","vol_ccy":"3142.107","vol_ccy_quote":"8076659.07487","confirm":1},{"ts":1791790200000,"open":"2571.51","high":"2571.51","low":"2566.96","close":"2567","volume":"36124.44","vol_ccy":"3612.444","vol_ccy_quote":"9278071.53069","confirm":1},{"ts":1791790380000,"open":"2567","high":"2567.2","low":"2564","close":"2564","volume":"79947.4","vol_ccy":"7994.74","vol_ccy_quote":"20509711.98915","confirm":1},{"ts":1791790560000,"open":"2564","high":"2566.05","low":"2563.5","close":"2564.6","volume":"39218.74","vol_ccy":"3921.874","vol_ccy_quote":"10058113.43146","confirm":1},{"ts":1791790740000,"open":"2564.59","high":"2567.21","low":"2563.9","close":"2566.67","volume":"60868.41","vol_ccy":"6086.841","vol_ccy_quote":"15614711.03779","confirm":1},{"ts":1791790920000,"open":"2566.67","high":"2567","low":"2563.41","close":"2563.76","volume":"32923.7","vol_ccy":"3292.37","vol_ccy_quote":"8445650.49488","confirm":1},{"ts":1791791100000,"open":"2563.76","high":"2564.79","low":"2562.55","close":"2563.82","volume":"25062.1","vol_ccy":"2506.21","vol_ccy_quote":"6425312.64563","confirm":1},{"ts":1791791280000,"open":"2563.81","high":"2565.35","low":"2563.39","close":"2565.35","volume":"30426.83","vol_ccy":"3042.683","vol_ccy_quote":"7801966.42325","confirm":1},{"ts":1791791460000,"open":"2565.35","high":"2566.55","low":"2562.5","close":"2562.99","volume":"66846.56","vol_ccy":"6684.656","vol_ccy_quote":"17141218.23825","confirm":1},{"ts":1791791640000,"open":"2562.99","high":"2564.58","low":"2562.69","close":"2563.04","volume":"18419.78","vol_ccy":"1841.978","vol_ccy_quote":"4721860.26111","confirm":1},{"ts":1791791820000,"open":"2563.04","high":"2563.45","low":"2561.52","close":"2563.29","volume":"32897.19","vol_ccy":"3289.719","vol_ccy_quote":"8430087.5476","confirm":1},{"ts":1791792000000,"open":"2563.28","high":"2563.28","low":"2558.21","close":"2558.21","volume":"82102.12","vol_ccy":"8210.212","vol_ccy_quote":"21022570.224","confirm":1},{"ts":1791792180000,"open":"2558.22","high":"2559.95","low":"2557.61","close":"2558.51","volume":"50558.61","vol_ccy":"5055.861","vol_ccy_quote":"12935546.88223","confirm":1},{"ts":1791792360000,"open":"2558.51","high":"2561.09","low":"2558.32","close":"2558.85","volume":"36635","vol_ccy":"3663.5","vol_ccy_quote":"9377245.54512","confirm":1},{"ts":1791792540000,"open":"2558.86","high":"2559.5","low":"2558.16","close":"2558.65","volume":"14597.99","vol_ccy":"1459.799","vol_ccy_quote":"3735141.91239","confirm":1},{"ts":1791792720000,"open":"2558.65","high":"2558.8","low":"2557","close":"2557","volume":"23270.7","vol_ccy":"2327.07","vol_ccy_quote":"5952178.46158","confirm":1},{"ts":1791792900000,"open":"2557.01","high":"2557.01","low":"2551.15","close":"2552.49","volume":"151591.77","vol_ccy":"15159.177","vol_ccy_quote":"38713530.77316","confirm":1},{"ts":1791793080000,"open":"2552.49","high":"2552.7","low":"2551.15","close":"2552.01","volume":"43271.12","vol_ccy":"4327.112","vol_ccy_quote":"11042697.79219","confirm":1},{"ts":1791793260000,"open":"2552.01","high":"2552.8","low":"2550.7","close":"2550.7","volume":"53680.84","vol_ccy":"5368.084","vol_ccy_quote":"13697304.37191","confirm":1},{"ts":1791793440000,"open":"2550.7","high":"2553.55","low":"2550.7","close":"2553.55","volume":"34995.91","vol_ccy":"3499.591","vol_ccy_quote":"8932735.08905","confirm":1},{"ts":1791793620000,"open":"2553.56","high":"2555.49","low":"2553.46","close":"2554.57","volume":"61817.71","vol_ccy":"6181.771","vol_ccy_quote":"15790804.01286","confirm":1},{"ts":1791793800000,"open":"2554.57","high":"2557.8","low":"2554.56","close":"2557.8","volume":"39560.34","vol_ccy":"3956.034","vol_ccy_quote":"10112319.94842","confirm":1},{"ts":1791793980000,"open":"2557.8","high":"2563.61","low":"2557.79","close":"2559.43","volume":"89357.87","vol_ccy":"8935.787","vol_ccy_quote":"22882447.21044","confirm":1},{"ts":1791794160000,"open":"2559.42","high":"2559.43","low":"2558.67","close":"2558.92","volume":"24135.73","vol_ccy":"2413.573","vol_ccy_quote":"6176463.71714","confirm":1},{"ts":1791794340000,"open":"2558.92","high":"2559.37","low":"2557.44","close":"2557.87","volume":"13216.13","vol_ccy":"1321.613","vol_ccy_quote":"3381299.20641","confirm":1},{"ts":1791794520000,"open":"2557.86","high":"2557.99","low":"2553.02","close":"2553.83","volume":"39023.03","vol_ccy":"3902.303","vol_ccy_quote":"9970277.9411","confirm":1},{"ts":1791794700000,"open":"2553.83","high":"2554.74","low":"2552.8","close":"2554.01","volume":"26851.7","vol_ccy":"2685.17","vol_ccy_quote":"6857397.36186","confirm":1},{"ts":1791794880000,"open":"2554","high":"2556","low":"2553.74","close":"2555.01","volume":"17848.25","vol_ccy":"1784.825","vol_ccy_quote":"4560428.68768","confirm":1},{"ts":1791795060000,"open":"2555.01","high":"2555.82","low":"2551.54","close":"2553.13","volume":"29281.45","vol_ccy":"2928.145","vol_ccy_quote":"7474612.76618","confirm":1},{"ts":1791795240000,"open":"2553.13","high":"2553.97","low":"2551.5","close":"2551.5","volume":"24664.55","vol_ccy":"2466.455","vol_ccy_quote":"6295493.49411","confirm":1},{"ts":1791795420000,"open":"2551.51","high":"2551.69","low":"2551","close":"2551.39","volume":"21147.76","vol_ccy":"2114.776","vol_ccy_quote":"5395691.8264","confirm":1},{"ts":1791795600000,"open":"2551.39","high":"2554.78","low":"2551.19","close":"2554.77","volume":"45256.63","vol_ccy":"4525.663","vol_ccy_quote":"11555252.21365","confirm":1},{"ts":1791795780000,"open":"2554.77","high":"2555","low":"2551.84","close":"2552.93","volume":"21148.4","vol_ccy":"2114.84","vol_ccy_quote":"5399748.09949","confirm":1},{"ts":1791795960000,"open":"2552.93","high":"2554","low":"2551.45","close":"2553.64","volume":"20037.34","vol_ccy":"2003.734","vol_ccy_quote":"5114629.77305","confirm":1},{"ts":1791796140000,"open":"2553.63","high":"2554","low":"2552.8","close":"2552.94","volume":"25065.22","vol_ccy":"2506.522","vol_ccy_quote":"6401019.749","confirm":1},{"ts":1791796320000,"open":"2552.95","high":"2554.5","low":"2552.46","close":"2554.36","volume":"15562.93","vol_ccy":"1556.293","vol_ccy_quote":"3974255.60934","confirm":1},{"ts":1791796500000,"open":"2554.35","high":"2554.88","low":"2553","close":"2553.1","volume":"12195.84","vol_ccy":"1219.584","vol_ccy_quote":"3114745.02321","confirm":1},{"ts":1791796680000,"open":"2553.1","high":"2553.94","low":"2551.61","close":"2552.8","volume":"18309.37","vol_ccy":"1830.937","vol_ccy_quote":"4673579.61241","confirm":1},{"ts":1791796860000,"open":"2552.79","high":"2553.63","low":"2551.52","close":"2551.77","volume":"19980.97","vol_ccy":"1998.097","vol_ccy_quote":"5099817.41578","confirm":1},{"ts":1791797040000,"open":"2551.77","high":"2553.81","low":"2549.2","close":"2553.21","volume":"83597.96","vol_ccy":"8359.796","vol_ccy_quote":"21326557.73027","confirm":1},{"ts":1791797220000,"open":"2553.21","high":"2553.93","low":"2551.5","close":"2552.36","volume":"22560.16","vol_ccy":"2256.016","vol_ccy_quote":"5759348.87742","confirm":1},{"ts":1791797400000,"open":"2552.37","high":"2554.94","low":"2552.22","close":"2554.7","volume":"14225.82","vol_ccy":"1422.582","vol_ccy_quote":"3632199.91475","confirm":1},{"ts":1791797580000,"open":"2554.7","high":"2555.23","low":"2551.51","close":"2551.63","volume":"19392.97","vol_ccy":"1939.297","vol_ccy_quote":"4952238.02846","confirm":1},{"ts":1791797760000,"open":"2551.63","high":"2555.43","low":"2551.5","close":"2554.95","volume":"17612.98","vol_ccy":"1761.298","vol_ccy_quote":"4497986.96241","confirm":1},{"ts":1791797940000,"open":"2554.94","high":"2555","low":"2553.33","close":"2553.33","volume":"16931.16","vol_ccy":"1693.116","vol_ccy_quote":"4324646.15079","confirm":1},{"ts":1791798120000,"open":"2553.34","high":"2553.55","low":"2550.51","close":"2550.51","volume":"16071.23","vol_ccy":"1607.123","vol_ccy_quote":"4101970.67675","confirm":1},{"ts":1791798300000,"open":"2550.51","high":"2550.51","low":"2547.34","close":"2548","volume":"98720.04","vol_ccy":"9872.004","vol_ccy_quote":"25160979.39634","confirm":1},{"ts":1791798480000,"open":"2548","high":"2552","low":"2547.3","close":"2552","volume":"53429.82","vol_ccy":"5342.982","vol_ccy_quote":"13618918.84761","confirm":1},{"ts":1791798660000,"open":"2552","high":"2555.66","low":"2551.99","close":"2555.31","volume":"42371","vol_ccy":"4237.1","vol_ccy_quote":"10823435.01608","confirm":1},{"ts":1791798840000,"open":"2555.31","high":"2556.99","low":"2553.51","close":"2556.99","volume":"36916.33","vol_ccy":"3691.633","vol_ccy_quote":"9432900.77952","confirm":1},{"ts":1791799020000,"open":"2557","high":"2559.24","low":"2555.59","close":"2559.23","volume":"42946.68","vol_ccy":"4294.668","vol_ccy_quote":"10983877.54461","confirm":1},{"ts":1791799200000,"open":"2559.23","high":"2559.29","low":"2557.52","close":"2557.76","volume":"28824.92","vol_ccy":"2882.492","vol_ccy_quote":"7373595.36533","confirm":1},{"ts":1791799380000,"open":"2557.76","high":"2558.26","low":"2556.27","close":"2556.54","volume":"49695.84","vol_ccy":"4969.584","vol_ccy_quote":"12709134.30128","confirm":1},{"ts":1791799560000,"open":"2556.54","high":"2557.28","low":"2555.33","close":"2555.33","volume":"20458.89","vol_ccy":"2045.889","vol_ccy_quote":"5230034.50367","confirm":1},{"ts":1791799740000,"open":"2555.34","high":"2555.34","low":"2552.71","close":"2552.71","volume":"16708.84","vol_ccy":"1670.884","vol_ccy_quote":"4267833.94724","confirm":1},{"ts":1791799920000,"open":"2552.72","high":"2556.76","low":"2552.29","close":"2556.22","volume":"23245.19","vol_ccy":"2324.519","vol_ccy_quote":"5937369.93443","confirm":1},{"ts":1791800100000,"open":"2556.22","high":"2556.23","low":"2553.95","close":"2555.08","volume":"15547.15","vol_ccy":"1554.715","vol_ccy_quote":"3971504.32952","confirm":1},{"ts":1791800280000,"open":"2555.09","high":"2555.74","low":"2553.85","close":"2554.62","volume":"13114.18","vol_ccy":"1311.418","vol_ccy_quote":"3350737.495","confirm":1},{"ts":1791800460000,"open":"2554.63","high":"2556","low":"2554.24","close":"2555.99","volume":"9033.03","vol_ccy":"903.303","vol_ccy_quote":"2307907.16987","confirm":1},{"ts":1791800640000,"open":"2556","high":"2556.89","low":"2554.89","close":"2555.16","volume":"12519.59","vol_ccy":"1251.959","vol_ccy_quote":"3199750.85972","confirm":1},{"ts":1791800820000,"open":"2555.16","high":"2555.17","low":"2552.75","close":"2554.33","volume":"18453.49","vol_ccy":"1845.349","vol_ccy_quote":"4712423.31215","confirm":1},{"ts":1791801000000,"open":"2554.33","high":"2554.7","low":"2553","close":"2553.34","volume":"12688.84","vol_ccy":"1268.884","vol_ccy_quote":"3240494.27905","confirm":1},{"ts":1791801180000,"open":"2553.33","high":"2556.89","low":"2553.16","close":"2555.47","volume":"18639.52","vol_ccy":"1863.952","vol_ccy_quote":"4762612.19727","confirm":1},{"ts":1791801360000,"open":"2555.46","high":"2557","low":"2554.48","close":"2554.86","volume":"33994.68","vol_ccy":"3399.468","vol_ccy_quote":"8686511.19541","confirm":1},{"ts":1791801540000,"open":"2554.87","high":"2555.88","low":"2554.12","close":"2555.55","volume":"31957.29","vol_ccy":"3195.729","vol_ccy_quote":"8165341.25729","confirm":1},{"ts":1791801720000,"open":"2555.55","high":"2556.29","low":"2554.85","close":"2555.79","volume":"6102.11","vol_ccy":"610.211","vol_ccy_quote":"1559474.7733","confirm":1},{"ts":1791801900000,"open":"2555.8","high":"2559.59","low":"2555.79","close":"2559","volume":"35614.72","vol_ccy":"3561.472","vol_ccy_quote":"9110104.98056","confirm":1},{"ts":1791802080000,"open":"2559","high":"2559.31","low":"2556.17","close":"2556.17","volume":"25745.89","vol_ccy":"2574.589","vol_ccy_quote":"6586444.7237","confirm":1},{"ts":1791802260000,"open":"2556.17","high":"2556.18","low":"2554","close":"2554","volume":"14170.19","vol_ccy":"1417.019","vol_ccy_quote":"3619979.64949","confirm":1},{"ts":1791802440000,"open":"2554.01","high":"2555.76","low":"2552.66","close":"2554.51","volume":"32897.24","vol_ccy":"3289.724","vol_ccy_quote":"8401289.43217","confirm":1},{"ts":1791802620000,"open":"2554.51","high":"2555.02","low":"2553.98","close":"2554.64","volume":"10545.58","vol_ccy":"1054.558","vol_ccy_quote":"2693899.60317","confirm":1},{"ts":1791802800000,"open":"2554.64","high":"2555.58","low":"2552.19","close":"2552.19","volume":"11945.92","vol_ccy":"1194.592","vol_ccy_quote":"3050322.0506","confirm":1},{"ts":1791802980000,"open":"2552.18","high":"2553.22","low":"2551.96","close":"2552.24","volume":"47330.07","vol_ccy":"4733.007","vol_ccy_quote":"12080169.76099","confirm":1},{"ts":1791803160000,"open":"2552.23","high":"2552.52","low":"2550.5","close":"2550.99","volume":"30454.4","vol_ccy":"3045.44","vol_ccy_quote":"7770247.55158","confirm":1},{"ts":1791803340000,"open":"2551","high":"2551","low":"2548.74","close":"2548.99","volume":"33742.7","vol_ccy":"3374.27","vol_ccy_quote":"8603059.00287","confirm":1},{"ts":1791803520000,"open":"2548.99","high":"2551.08","low":"2548.9","close":"2549.71","volume":"20593.18","vol_ccy":"2059.318","vol_ccy_quote":"5251751.65956","confirm":1},{"ts":1791803700000,"open":"2549.71","high":"2551.62","low":"2549","close":"2549.08","volume":"39641.86","vol_ccy":"3964.186","vol_ccy_quote":"10110519.44749","confirm":1},{"ts":1791803880000,"open":"2549.07","high":"2550.98","low":"2548.74","close":"2548.74","volume":"20553.93","vol_ccy":"2055.393","vol_ccy_quote":"5241121.8134","confirm":1},{"ts":1791804060000,"open":"2548.74","high":"2548.84","low":"2542.03","close":"2544.97","volume":"211992.99","vol_ccy":"21199.299","vol_ccy_quote":"53958945.04439","confirm":1},{"ts":1791804240000,"open":"2544.97","high":"2545.7","low":"2540.67","close":"2544.87","volume":"122559.44","vol_ccy":"12255.944","vol_ccy_quote":"31166761.46984","confirm":1},{"ts":1791804420000,"open":"2544.87","high":"2548.77","low":"2544.87","close":"2548.46","volume":"49047.74","vol_ccy":"4904.774","vol_ccy_quote":"12493238.60047","confirm":1},{"ts":1791804600000,"open":"2548.45","high":"2548.46","low":"2546","close":"2548.12","volume":"20869.45","vol_ccy":"2086.945","vol_ccy_quote":"5316190.72888","confirm":1},{"ts":1791804780000,"open":"2548.11","high":"2548.6","low":"2545.53","close":"2548.27","volume":"26665.62","vol_ccy":"2666.562","vol_ccy_quote":"6792631.29805","confirm":1},{"ts":1791804960000,"open":"2548.26","high":"2548.4","low":"2543.34","close":"2544.01","volume":"31201.56","vol_ccy":"3120.156","vol_ccy_quote":"7940076.43803","confirm":1},{"ts":1791805140000,"open":"2544.02","high":"2544.89","low":"2540.17","close":"2544.6","volume":"90527.67","vol_ccy":"9052.767","vol_ccy_quote":"23016905.67753","confirm":1},{"ts":1791805320000,"open":"2544.59","high":"2545.58","low":"2543.35","close":"2545.52","volume":"26269.34","vol_ccy":"2626.934","vol_ccy_quote":"6684677.08121","confirm":1},{"ts":1791805500000,"open":"2545.52","high":"2546","low":"2538.78","close":"2539.99","volume":"101913.37","vol_ccy":"10191.337","vol_ccy_quote":"25891848.87705","confirm":1},{"ts":1791805680000,"open":"2540","high":"2542.5","low":"2539.33","close":"2542.46","volume":"59434.93","vol_ccy":"5943.493","vol_ccy_quote":"15099683.20296","confirm":1},{"ts":1791805860000,"open":"2542.46","high":"2545.4","low":"2542.07","close":"2545.39","volume":"38828.38","vol_ccy":"3882.838","vol_ccy_quote":"9876429.25134","confirm":1},{"ts":1791806040000,"open":"2545.4","high":"2546.2","low":"2544.36","close":"2546.2","volume":"24511.96","vol_ccy":"2451.196","vol_ccy_quote":"6239636.05843","confirm":1},{"ts":1791806220000,"open":"2546.2","high":"2546.89","low":"2544","close":"2545.14","volume":"17308.6","vol_ccy":"1730.86","vol_ccy_quote":"4405994.49591","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.15","low":"2542.33","close":"2543.24","volume":"24569.19","vol_ccy":"2456.919","vol_ccy_quote":"6248360.66431","confirm":1},{"ts":1791806580000,"open":"2543.24","high":"2544.27","low":"2541.35","close":"2541.94","volume":"31297.11","vol_ccy":"3129.711","vol_ccy_quote":"7956847.31517","confirm":1},{"ts":1791806760000,"open":"2541.94","high":"2542.41","low":"2540","close":"2542.41","volume":"34811.83","vol_ccy":"3481.183","vol_ccy_quote":"8847020.80512","confirm":1},{"ts":1791806940000,"open":"2542.41","high":"2543.41","low":"2540.77","close":"2542.93","volume":"21324.64","vol_ccy":"2132.464","vol_ccy_quote":"5421607.07515","confirm":1},{"ts":1791807120000,"open":"2542.93","high":"2545.29","low":"2542.89","close":"2545.01","volume":"17123.49","vol_ccy":"1712.349","vol_ccy_quote":"4356847.38853","confirm":1},{"ts":1791807300000,"open":"2545","high":"2545.01","low":"2542.33","close":"2542.63","volume":"21471.17","vol_ccy":"2147.117","vol_ccy_quote":"5460950.79373","confirm":1},{"ts":1791807480000,"open":"2542.64","high":"2542.68","low":"2539.2","close":"2539.3","volume":"39873.22","vol_ccy":"3987.322","vol_ccy_quote":"10131289.95868","confirm":1},{"ts":1791807660000,"open":"2539.31","high":"2539.55","low":"2536.18","close":"2539.08","volume":"143796.99","vol_ccy":"14379.699","vol_ccy_quote":"36492695.51312","confirm":1},{"ts":1791807840000,"open":"2539.09","high":"2540.98","low":"2538","close":"2540.19","volume":"39910.64","vol_ccy":"3991.064","vol_ccy_quote":"10136671.54373","confirm":1},{"ts":1791808020000,"open":"2540.19","high":"2541.14","low":"2538.03","close":"2538.23","volume":"18251.42","vol_ccy":"1825.142","vol_ccy_quote":"4635204.88048","confirm":1},{"ts":1791808200000,"open":"2538.23","high":"2540.4","low":"2536.04","close":"2536.04","volume":"39722.12","vol_ccy":"3972.212","vol_ccy_quote":"10083935.04499","confirm":1},{"ts":1791808380000,"open":"2536.04","high":"2537.4","low":"2528.45","close":"2528.89","volume":"245775.39","vol_ccy":"24577.539","vol_ccy_quote":"62240490.28328","confirm":1},{"ts":1791808560000,"open":"2528.89","high":"2530.2","low":"2516.66","close":"2526.19","volume":"564784.78","vol_ccy":"56478.478","vol_ccy_quote":"142527043.82505","confirm":1},{"ts":1791808740000,"open":"2526.18","high":"2529.37","low":"2525.4","close":"2527.83","volume":"184749.08","vol_ccy":"18474.908","vol_ccy_quote":"46690339.32771","confirm":1},{"ts":1791808920000,"open":"2527.82","high":"2534.34","low":"2527.75","close":"2534.27","volume":"97295.11","vol_ccy":"9729.511","vol_ccy_quote":"24635383.79162","confirm":1},{"ts":1791809100000,"open":"2534.26","high":"2536.36","low":"2533.17","close":"2535.43","volume":"89397.6","vol_ccy":"8939.76","vol_ccy_quote":"22660639.82705","confirm":1},{"ts":1791809280000,"open":"2535.43","high":"2536.99","low":"2534.99","close":"2536.18","volume":"45363.22","vol_ccy":"4536.322","vol_ccy_quote":"11504442.30085","confirm":1},{"ts":1791809460000,"open":"2536.17","high":"2536.9","low":"2533.02","close":"2533.17","volume":"37337","vol_ccy":"3733.7","vol_ccy_quote":"9465931.23409","confirm":1},{"ts":1791809640000,"open":"2533.17","high":"2533.18","low":"2528.23","close":"2531.32","volume":"81013.19","vol_ccy":"8101.319","vol_ccy_quote":"20497684.77142","confirm":1},{"ts":1791809820000,"open":"2531.32","high":"2531.68","low":"2529.16","close":"2530.54","volume":"28061.5","vol_ccy":"2806.15","vol_ccy_quote":"7101067.47853","confirm":1},{"ts":1791810000000,"open":"2530.55","high":"2532.35","low":"2526.75","close":"2531.01","volume":"53100.18","vol_ccy":"5310.018","vol_ccy_quote":"13431083.52325","confirm":1},{"ts":1791810180000,"open":"2531.01","high":"2531.02","low":"2528.09","close":"2530.15","volume":"29868.42","vol_ccy":"2986.842","vol_ccy_quote":"7554941.67545","confirm":1},{"ts":1791810360000,"open":"2530.15","high":"2532.5","low":"2528.7","close":"2529.34","volume":"27977.43","vol_ccy":"2797.743","vol_ccy_quote":"7080984.82083","confirm":1},{"ts":1791810540000,"open":"2529.35","high":"2530.94","low":"2528.02","close":"2528.99","volume":"19666.61","vol_ccy":"1966.661","vol_ccy_quote":"4973929.931","confirm":1},{"ts":1791810720000,"open":"2528.99","high":"2529.34","low":"2526.09","close":"2526.35","volume":"36749.87","vol_ccy":"3674.987","vol_ccy_quote":"9290422.63978","confirm":1},{"ts":1791810900000,"open":"2526.34","high":"2528.88","low":"2526.02","close":"2528.28","volume":"49482.22","vol_ccy":"4948.222","vol_ccy_quote":"12505770.56737","confirm":1},{"ts":1791811080000,"open":"2528.27","high":"2528.28","low":"2525.24","close":"2526.24","volume":"36232.25","vol_ccy":"3623.225","vol_ccy_quote":"9152058.56943","confirm":1},{"ts":1791811260000,"open":"2526.24","high":"2528.5","low":"2525.25","close":"2527.38","volume":"45492.37","vol_ccy":"4549.237","vol_ccy_quote":"11495720.60781","confirm":1},{"ts":1791811440000,"open":"2527.37","high":"2527.65","low":"2524.39","close":"2525.03","volume":"38977.78","vol_ccy":"3897.778","vol_ccy_quote":"9844225.734","confirm":1},{"ts":1791811620000,"open":"2525.03","high":"2529.9","low":"2524.64","close":"2525.47","volume":"87260.63","vol_ccy":"8726.063","vol_ccy_quote":"22056906.78058","confirm":1},{"ts":1791811800000,"open":"2525.46","high":"2525.89","low":"2519.14","close":"2523.01","volume":"189723.04","vol_ccy":"18972.304","vol_ccy_quote":"47862843.06388","confirm":1},{"ts":1791811980000,"open":"2523.02","high":"2531.59","low":"2522.73","close":"2525.42","volume":"139441.85","vol_ccy":"13944.185","vol_ccy_quote":"35235847.27734","confirm":1},{"ts":1791812160000,"open":"2525.42","high":"2531.19","low":"2524.09","close":"2530.97","volume":"65305.82","vol_ccy":"6530.582","vol_ccy_quote":"16505991.62221","confirm":1},{"ts":1791812340000,"open":"2530.96","high":"2534.37","low":"2530.76","close":"2531.26","volume":"107162.38","vol_ccy":"10716.238","vol_ccy_quote":"27142382.12518","confirm":1},{"ts":1791812520000,"open":"2531.25","high":"2533","low":"2530.68","close":"2530.68","volume":"36495.89","vol_ccy":"3649.589","vol_ccy_quote":"9239560.69021","confirm":1},{"ts":1791812700000,"open":"2530.69","high":"2533","low":"2530","close":"2531.56","volume":"45955.57","vol_ccy":"4595.557","vol_ccy_quote":"11632330.36009","confirm":1},{"ts":1791812880000,"open":"2531.56","high":"2534.5","low":"2531.56","close":"2533.56","volume":"42249.03","vol_ccy":"4224.903","vol_ccy_quote":"10703088.27118","confirm":1},{"ts":1791813060000,"open":"2533.56","high":"2534.05","low":"2530.49","close":"2532.99","volume":"39186.7","vol_ccy":"3918.67","vol_ccy_quote":"9922892.08081","confirm":1},{"ts":1791813240000,"open":"2533","high":"2544.25","low":"2533","close":"2543.26","volume":"248007.7","vol_ccy":"24800.77","vol_ccy_quote":"62981177.84988","confirm":1},{"ts":1791813420000,"open":"2543.25","high":"2543.39","low":"2538.58","close":"2540.68","volume":"60705.08","vol_ccy":"6070.508","vol_ccy_quote":"15421968.73407","confirm":1},{"ts":1791813600000,"open":"2540.67","high":"2543.62","low":"2539.62","close":"2540.13","volume":"78196.2","vol_ccy":"7819.62","vol_ccy_quote":"19871021.66983","confirm":1},{"ts":1791813780000,"open":"2540.14","high":"2540.26","low":"2533.86","close":"2534.35","volume":"71707.42","vol_ccy":"7170.742","vol_ccy_quote":"18192234.67551","confirm":1},{"ts":1791813960000,"open":"2534.36","high":"2538.62","low":"2534.2","close":"2537.01","volume":"52716.98","vol_ccy":"5271.698","vol_ccy_quote":"13377800.80632","confirm":1},{"ts":1791814140000,"open":"2537.01","high":"2541.5","low":"2536.76","close":"2538.53","volume":"50613.9","vol_ccy":"5061.39","vol_ccy_quote":"12853897.3025","confirm":1},{"ts":1791814320000,"open":"2538.54","high":"2538.99","low":"2534.45","close":"2535.28","volume":"27781.02","vol_ccy":"2778.102","vol_ccy_quote":"7045068.8644","confirm":1},{"ts":1791814500000,"open":"2535.28","high":"2536.47","low":"2530.02","close":"2530.91","volume":"75261.31","vol_ccy":"7526.131","vol_ccy_quote":"19057275.95771","confirm":1},{"ts":1791814680000,"open":"2530.91","high":"2535.29","low":"2528.34","close":"2534.07","volume":"57949.37","vol_ccy":"5794.937","vol_ccy_quote":"14667148.54877","confirm":1},{"ts":1791814860000,"open":"2534.07","high":"2534.07","low":"2528.25","close":"2528.25","volume":"24506.33","vol_ccy":"2450.633","vol_ccy_quote":"6203147.13797","confirm":1},{"ts":1791815040000,"open":"2528.25","high":"2529.38","low":"2526.09","close":"2527.27","volume":"54112.07","vol_ccy":"5411.207","vol_ccy_quote":"13678589.08535","confirm":1},{"ts":1791815220000,"open":"2527.26","high":"2533.45","low":"2527.15","close":"2531.26","volume":"27941.82","vol_ccy":"2794.182","vol_ccy_quote":"7072111.57185","confirm":1},{"ts":1791815400000,"open":"2531.26","high":"2535.36","low":"2531.26","close":"2534.52","volume":"25593.03","vol_ccy":"2559.303","vol_ccy_quote":"6485503.75099","confirm":1},{"ts":1791815580000,"open":"2534.53","high":"2534.6","low":"2530.5","close":"2531.01","volume":"26739.86","vol_ccy":"2673.986","vol_ccy_quote":"6770935.47897","confirm":1},{"ts":1791815760000,"open":"2531.02","high":"2531.19","low":"2512","close":"2519.17","volume":"352755.48","vol_ccy":"35275.548","vol_ccy_quote":"88844704.00069","confirm":1},{"ts":1791815940000,"open":"2519.16","high":"2523.75","low":"2514.16","close":"2522.38","volume":"235406.7","vol_ccy":"23540.67","vol_ccy_quote":"59284070.69078","confirm":1},{"ts":1791816120000,"open":"2522.39","high":"2524.45","low":"2521.42","close":"2522.62","volume":"66443.45","vol_ccy":"6644.345","vol_ccy_quote":"16766714.51366","confirm":1},{"ts":1791816300000,"open":"2522.63","high":"2523.53","low":"2516.88","close":"2516.89","volume":"91901.05","vol_ccy":"9190.105","vol_ccy_quote":"23154496.84438","confirm":1},{"ts":1791816480000,"open":"2516.89","high":"2518.54","low":"2512.8","close":"2517.81","volume":"129862.86","vol_ccy":"12986.286","vol_ccy_quote":"32672809.33079","confirm":1},{"ts":1791816660000,"open":"2517.81","high":"2522.85","low":"2517.81","close":"2522.8","volume":"81496.67","vol_ccy":"8149.667","vol_ccy_quote":"20542495.96608","confirm":1},{"ts":1791816840000,"open":"2522.8","high":"2524.23","low":"2520.62","close":"2523.4","volume":"51118.07","vol_ccy":"5111.807","vol_ccy_quote":"12896556.82651","confirm":1},{"ts":1791817020000,"open":"2523.4","high":"2524","low":"2522.21","close":"2522.65","volume":"29873.01","vol_ccy":"2987.301","vol_ccy_quote":"7537699.47987","confirm":1},{"ts":1791817200000,"open":"2522.65","high":"2525","low":"2522.21","close":"2524.3","volume":"37626.16","vol_ccy":"3762.616","vol_ccy_quote":"9496626.91707","confirm":1},{"ts":1791817380000,"open":"2524.3","high":"2526.67","low":"2524.3","close":"2526.2","volume":"41046.04","vol_ccy":"4104.604","vol_ccy_quote":"10366574.80247","confirm":1},{"ts":1791817560000,"open":"2526.2","high":"2528.75","low":"2525.19","close":"2526.08","volume":"41000.99","vol_ccy":"4100.099","vol_ccy_quote":"10360392.79762","confirm":1},{"ts":1791817740000,"open":"2526.09","high":"2530.92","low":"2525","close":"2528.66","volume":"46560.88","vol_ccy":"4656.088","vol_ccy_quote":"11771931.98127","confirm":1},{"ts":1791817920000,"open":"2528.66","high":"2530.77","low":"2526.84","close":"2530.23","volume":"37669.79","vol_ccy":"3766.979","vol_ccy_quote":"9526400.51511","confirm":1},{"ts":1791818100000,"open":"2530.23","high":"2531","low":"2528.14","close":"2529.29","volume":"41929.58","vol_ccy":"4192.958","vol_ccy_quote":"10607199.46076","confirm":1},{"ts":1791818280000,"open":"2529.28","high":"2530.58","low":"2527.69","close":"2530.58","volume":"25632.42","vol_ccy":"2563.242","vol_ccy_quote":"6482855.82643","confirm":1},{"ts":1791818460000,"open":"2530.58","high":"2533","low":"2528.88","close":"2529.5","volume":"47300.25","vol_ccy":"4730.025","vol_ccy_quote":"11973755.49407","confirm":1},{"ts":1791818640000,"open":"2529.5","high":"2530","low":"2527.81","close":"2530","volume":"20868.09","vol_ccy":"2086.809","vol_ccy_quote":"5277023.2252","confirm":1},{"ts":1791818820000,"open":"2530","high":"2530.53","low":"2527.02","close":"2527.16","volume":"18464.23","vol_ccy":"1846.423","vol_ccy_quote":"4669932.16262","confirm":1},{"ts":1791819000000,"open":"2527.17","high":"2529.4","low":"2526.33","close":"2529.26","volume":"16811.15","vol_ccy":"1681.115","vol_ccy_quote":"4249933.46006","confirm":1},{"ts":1791819180000,"open":"2529.25","high":"2531.12","low":"2528.66","close":"2529.28","volume":"20061.73","vol_ccy":"2006.173","vol_ccy_quote":"5075466.99914","confirm":1},{"ts":1791819360000,"open":"2529.29","high":"2532.18","low":"2528.34","close":"2528.34","volume":"13768.45","vol_ccy":"1376.845","vol_ccy_quote":"3484833.78627","confirm":1},{"ts":1791819540000,"open":"2528.33","high":"2529.64","low":"2527.16","close":"2528.48","volume":"16059.52","vol_ccy":"1605.952","vol_ccy_quote":"4060239.52369","confirm":1},{"ts":1791819720000,"open":"2528.48","high":"2529.99","low":"2527.33","close":"2527.72","volume":"9984.87","vol_ccy":"998.487","vol_ccy_quote":"2524723.02211","confirm":1},{"ts":1791819900000,"open":"2527.72","high":"2531","low":"2526.72","close":"2531","volume":"24057.52","vol_ccy":"2405.752","vol_ccy_quote":"6083675.44094","confirm":1},{"ts":1791820080000,"open":"2530.99","high":"2531.62","low":"2527.9","close":"2528.74","volume":"24080.12","vol_ccy":"2408.012","vol_ccy_quote":"6091788.8594","confirm":1},{"ts":1791820260000,"open":"2528.74","high":"2530.2","low":"2528.5","close":"2530.19","volume":"8256.38","vol_ccy":"825.638","vol_ccy_quote":"2088484.57281","confirm":1},{"ts":1791820440000,"open":"2530.19","high":"2530.63","low":"2529","close":"2529.81","volume":"11259.99","vol_ccy":"1125.999","vol_ccy_quote":"2848678.74494","confirm":1},{"ts":1791820620000,"open":"2529.8","high":"2529.81","low":"2528.29","close":"2528.91","volume":"15437.98","vol_ccy":"1543.798","vol_ccy_quote":"3904479.44571","confirm":1},{"ts":1791820800000,"open":"2528.91","high":"2533.79","low":"2528.59","close":"2532.02","volume":"63942.81","vol_ccy":"6394.281","vol_ccy_quote":"16191080.28629","confirm":1},{"ts":1791820980000,"open":"2532.02","high":"2533.86","low":"2531","close":"2533.85","volume":"17497.18","vol_ccy":"1749.718","vol_ccy_quote":"4431079.46628","confirm":1},{"ts":1791821160000,"open":"2533.85","high":"2533.86","low":"2532","close":"2532.66","volume":"27149.38","vol_ccy":"2714.938","vol_ccy_quote":"6876858.54046","confirm":1},{"ts":1791821340000,"open":"2532.66","high":"2533.58","low":"2531","close":"2531.56","volume":"19841.63","vol_ccy":"1984.163","vol_ccy_quote":"5024491.63522","confirm":1},{"ts":1791821520000,"open":"2531.56","high":"2531.62","low":"2529.48","close":"2529.74","volume":"23465.18","vol_ccy":"2346.518","vol_ccy_quote":"5936908.43861","confirm":1},{"ts":1791821700000,"open":"2529.74","high":"2531.19","low":"2529.5","close":"2529.78","volume":"15224.93","vol_ccy":"1522.493","vol_ccy_quote":"3852541.39554","confirm":1},{"ts":1791821880000,"open":"2529.78","high":"2533.35","low":"2529.52","close":"2533.35","volume":"15057.8","vol_ccy":"1505.78","vol_ccy_quote":"3811434.60379","confirm":1},{"ts":1791822060000,"open":"2533.34","high":"2533.34","low":"2532","close":"2532.12","volume":"13152.19","vol_ccy":"1315.219","vol_ccy_quote":"3330945.65609","confirm":1},{"ts":1791822240000,"open":"2532.12","high":"2532.49","low":"2529.98","close":"2530","volume":"24242.74","vol_ccy":"2424.274","vol_ccy_quote":"6136471.3559","confirm":1},{"ts":1791822420000,"open":"2530","high":"2530.5","low":"2528","close":"2528","volume":"20785.05","vol_ccy":"2078.505","vol_ccy_quote":"5256894.13551","confirm":1},{"ts":1791822600000,"open":"2528","high":"2530","low":"2527.77","close":"2528.59","volume":"23503.82","vol_ccy":"2350.382","vol_ccy_quote":"5943674.79125","confirm":1},{"ts":1791822780000,"open":"2528.6","high":"2528.65","low":"2525.59","close":"2528.64","volume":"30085.38","vol_ccy":"3008.538","vol_ccy_quote":"7602701.16232","confirm":1},{"ts":1791822960000,"open":"2528.64","high":"2531.22","low":"2528.62","close":"2530.86","volume":"17494.55","vol_ccy":"1749.455","vol_ccy_quote":"4426639.93178","confirm":1},{"ts":1791823140000,"open":"2530.86","high":"2531.91","low":"2528.69","close":"2529.32","volume":"21673.99","vol_ccy":"2167.399","vol_ccy_quote":"5484866.78559","confirm":1},{"ts":1791823320000,"open":"2529.31","high":"2529.6","low":"2527.12","close":"2527.21","volume":"20666.66","vol_ccy":"2066.666","vol_ccy_quote":"5224480.37855","confirm":1},{"ts":1791823500000,"open":"2527.21","high":"2527.21","low":"2523.69","close":"2524.56","volume":"42924.8","vol_ccy":"4292.48","vol_ccy_quote":"10838037.64421","confirm":1},{"ts":1791823680000,"open":"2524.57","high":"2525.64","low":"2519.45","close":"2519.92","volume":"58507.05","vol_ccy":"5850.705","vol_ccy_quote":"14758043.91091","confirm":1},{"ts":1791823860000,"open":"2519.91","high":"2520.77","low":"2518.11","close":"2518.43","volume":"56125.66","vol_ccy":"5612.566","vol_ccy_quote":"14140082.6534","confirm":1},{"ts":1791824040000,"open":"2518.43","high":"2518.44","low":"2514.33","close":"2514.71","volume":"106942.41","vol_ccy":"10694.241","vol_ccy_quote":"26911221.87236","confirm":1},{"ts":1791824220000,"open":"2514.71","high":"2515.46","low":"2508.87","close":"2512.86","volume":"220021.6","vol_ccy":"22002.16","vol_ccy_quote":"55270049.83251","confirm":1},{"ts":1791824400000,"open":"2512.86","high":"2515.23","low":"2510.65","close":"2514.55","volume":"72632.78","vol_ccy":"7263.278","vol_ccy_quote":"18257884.57824","confirm":1},{"ts":1791824580000,"open":"2514.55","high":"2516.24","low":"2512.22","close":"2514.21","volume":"44088.21","vol_ccy":"4408.821","vol_ccy_quote":"11086594.51586","confirm":1},{"ts":1791824760000,"open":"2514.21","high":"2516.61","low":"2514.2","close":"2515.92","volume":"39723.32","vol_ccy":"3972.332","vol_ccy_quote":"9992903.02023","confirm":1},{"ts":1791824940000,"open":"2515.92","high":"2516.73","low":"2515.4","close":"2515.84","volume":"20698.53","vol_ccy":"2069.853","vol_ccy_quote":"5208255.48951","confirm":1},{"ts":1791825120000,"open":"2515.83","high":"2517.5","low":"2515.63","close":"2517.5","volume":"16347.97","vol_ccy":"1634.797","vol_ccy_quote":"4114213.58964","confirm":1},{"ts":1791825300000,"open":"2517.5","high":"2517.88","low":"2515.5","close":"2515.5","volume":"30180.37","vol_ccy":"3018.037","vol_ccy_quote":"7595965.99655","confirm":1},{"ts":1791825480000,"open":"2515.51","high":"2516.16","low":"2512.07","close":"2515.9","volume":"47081.07","vol_ccy":"4708.107","vol_ccy_quote":"11838101.04904","confirm":1},{"ts":1791825660000,"open":"2515.9","high":"2516.37","low":"2514.22","close":"2514.22","volume":"22102.61","vol_ccy":"2210.261","vol_ccy_quote":"5559517.31328","confirm":1},{"ts":1791825840000,"open":"2514.23","high":"2514.8","low":"2512.5","close":"2513.58","volume":"33461.74","vol_ccy":"3346.174","vol_ccy_quote":"8410301.49239","confirm":1},{"ts":1791826020000,"open":"2513.58","high":"2513.58","low":"2507","close":"2508.03","volume":"137569.44","vol_ccy":"13756.944","vol_ccy_quote":"34520617.39915","confirm":1},{"ts":1791826200000,"open":"2508.03","high":"2508.61","low":"2506.01","close":"2507.3","volume":"72549.8","vol_ccy":"7254.98","vol_ccy_quote":"18191638.59","confirm":1},{"ts":1791826380000,"open":"2507.29","high":"2508.69","low":"2505.5","close":"2507","volume":"69625.04","vol_ccy":"6962.504","vol_ccy_quote":"17455408.10733","confirm":1},{"ts":1791826560000,"open":"2507","high":"2508.65","low":"2502.25","close":"2506.68","volume":"156844.25","vol_ccy":"15684.425","vol_ccy_quote":"39289987.50117","confirm":1},{"ts":1791826740000,"open":"2506.68","high":"2507.99","low":"2504.34","close":"2504.77","volume":"33003.43","vol_ccy":"3300.343","vol_ccy_quote":"8272610.40101","confirm":1},{"ts":1791826920000,"open":"2504.77","high":"2506.14","low":"2503.21","close":"2505.64","volume":"40274.16","vol_ccy":"4027.416","vol_ccy_quote":"10087886.33358","confirm":1},{"ts":1791827100000,"open":"2505.64","high":"2507.9","low":"2504.02","close":"2507.9","volume":"62450.95","vol_ccy":"6245.095","vol_ccy_quote":"15648856.88621","confirm":1},{"ts":1791827280000,"open":"2507.89","high":"2511.91","low":"2507.89","close":"2511.91","volume":"73873.43","vol_ccy":"7387.343","vol_ccy_quote":"18539772.29258","confirm":1},{"ts":1791827460000,"open":"2511.9","high":"2511.95","low":"2509.84","close":"2510.27","volume":"31164.72","vol_ccy":"3116.472","vol_ccy_quote":"7825922.44354","confirm":1},{"ts":1791827640000,"open":"2510.27","high":"2511.89","low":"2510.26","close":"2511.75","volume":"21359.64","vol_ccy":"2135.964","vol_ccy_quote":"5363258.62352","confirm":1},{"ts":1791827820000,"open":"2511.75","high":"2511.83","low":"2510.81","close":"2511","volume":"13104.66","vol_ccy":"1310.466","vol_ccy_quote":"3290911.21899","confirm":1},{"ts":1791828000000,"open":"2511","high":"2512.65","low":"2510.82","close":"2512.31","volume":"28138.06","vol_ccy":"2813.806","vol_ccy_quote":"7068048.16882","confirm":1},{"ts":1791828180000,"open":"2512.31","high":"2512.31","low":"2509.31","close":"2511","volume":"18306.82","vol_ccy":"1830.682","vol_ccy_quote":"4596438.14307","confirm":1},{"ts":1791828360000,"open":"2511","high":"2511.49","low":"2510","close":"2511.49","volume":"13105.18","vol_ccy":"1310.518","vol_ccy_quote":"3289965.19567","confirm":1},{"ts":1791828540000,"open":"2511.49","high":"2512.67","low":"2511.14","close":"2512.36","volume":"17387.25","vol_ccy":"1738.725","vol_ccy_quote":"4368077.7899","confirm":1},{"ts":1791828720000,"open":"2512.35","high":"2513.95","low":"2512.35","close":"2513.06","volume":"20787.94","vol_ccy":"2078.794","vol_ccy_quote":"5224602.90127","confirm":1},{"ts":1791828900000,"open":"2513.06","high":"2513.16","low":"2511.23","close":"2512.82","volume":"27939.58","vol_ccy":"2793.958","vol_ccy_quote":"7017467.98245","confirm":1},{"ts":1791829080000,"open":"2512.82","high":"2513.49","low":"2512.21","close":"2512.61","volume":"8508.17","vol_ccy":"850.817","vol_ccy_quote":"2138121.97572","confirm":1},{"ts":1791829260000,"open":"2512.6","high":"2513.2","low":"2512.6","close":"2512.99","volume":"7784.16","vol_ccy":"778.416","vol_ccy_quote":"1956074.24172","confirm":1},{"ts":1791829440000,"open":"2512.99","high":"2512.99","low":"2511","close":"2511.52","volume":"18688.23","vol_ccy":"1868.823","vol_ccy_quote":"4694024.08245","confirm":1},{"ts":1791829620000,"open":"2511.52","high":"2512.87","low":"2511.52","close":"2512.06","volume":"5858","vol_ccy":"585.8","vol_ccy_quote":"1471663.18213","confirm":1},{"ts":1791829800000,"open":"2512.05","high":"2512.84","low":"2511.82","close":"2512.21","volume":"9114.15","vol_ccy":"911.415","vol_ccy_quote":"2289805.85083","confirm":1},{"ts":1791829980000,"open":"2512.22","high":"2513.36","low":"2511.32","close":"2511.59","volume":"11970.06","vol_ccy":"1197.006","vol_ccy_quote":"3007544.01014","confirm":1},{"ts":1791830160000,"open":"2511.6","high":"2513.04","low":"2511.35","close":"2512.54","volume":"17918.81","vol_ccy":"1791.881","vol_ccy_quote":"4500724.36552","confirm":1},{"ts":1791830340000,"open":"2512.53","high":"2513.42","low":"2512.5","close":"2513.24","volume":"5640.62","vol_ccy":"564.062","vol_ccy_quote":"1417457.9144","confirm":1},{"ts":1791830520000,"open":"2513.24","high":"2514","low":"2512.56","close":"2512.57","volume":"7455.59","vol_ccy":"745.559","vol_ccy_quote":"1874128.54224","confirm":1},{"ts":1791830700000,"open":"2512.57","high":"2512.57","low":"2511.47","close":"2511.55","volume":"11042.05","vol_ccy":"1104.205","vol_ccy_quote":"2773388.96396","confirm":1},{"ts":1791830880000,"open":"2511.54","high":"2511.55","low":"2507.4","close":"2508.81","volume":"45193.08","vol_ccy":"4519.308","vol_ccy_quote":"11339494.67174","confirm":1},{"ts":1791831060000,"open":"2508.82","high":"2511.36","low":"2508.37","close":"2511.27","volume":"12014.04","vol_ccy":"1201.404","vol_ccy_quote":"3015645.44323","confirm":1},{"ts":1791831240000,"open":"2511.27","high":"2512","low":"2510.1","close":"2511.57","volume":"5526.51","vol_ccy":"552.651","vol_ccy_quote":"1387815.65573","confirm":1},{"ts":1791831420000,"open":"2511.57","high":"2513.05","low":"2511.42","close":"2513.05","volume":"6312.88","vol_ccy":"631.288","vol_ccy_quote":"1585849.66092","confirm":1},{"ts":1791831600000,"open":"2513.05","high":"2516.49","low":"2513.05","close":"2515.84","volume":"49853.07","vol_ccy":"4985.307","vol_ccy_quote":"12539650.3549","confirm":1},{"ts":1791831780000,"open":"2515.83","high":"2516.12","low":"2515.22","close":"2515.56","volume":"25933.69","vol_ccy":"2593.369","vol_ccy_quote":"6524073.18108","confirm":1},{"ts":1791831960000,"open":"2515.55","high":"2515.79","low":"2513.47","close":"2513.78","volume":"13775.57","vol_ccy":"1377.557","vol_ccy_quote":"3463866.20004","confirm":1},{"ts":1791832140000,"open":"2513.78","high":"2513.78","low":"2510.42","close":"2512.55","volume":"37846.61","vol_ccy":"3784.661","vol_ccy_quote":"9507463.2612","confirm":1},{"ts":1791832320000,"open":"2512.55","high":"2512.55","low":"2509.28","close":"2509.63","volume":"12890.65","vol_ccy":"1289.065","vol_ccy_quote":"3236160.26888","confirm":1},{"ts":1791832500000,"open":"2509.63","high":"2510","low":"2506.71","close":"2509.07","volume":"20693.94","vol_ccy":"2069.394","vol_ccy_quote":"5189932.988","confirm":1},{"ts":1791832680000,"open":"2509.07","high":"2510.82","low":"2508.4","close":"2510.44","volume":"11798.76","vol_ccy":"1179.876","vol_ccy_quote":"2961039.82713","confirm":1},{"ts":1791832860000,"open":"2510.44","high":"2511.65","low":"2510.05","close":"2511.57","volume":"4998.6","vol_ccy":"499.86","vol_ccy_quote":"1255007.97458","confirm":1},{"ts":1791833040000,"open":"2511.57","high":"2519.2","low":"2511.56","close":"2517.9","volume":"81097.51","vol_ccy":"8109.751","vol_ccy_quote":"20407916.35531","confirm":1},{"ts":1791833220000,"open":"2517.89","high":"2519.04","low":"2517.2","close":"2518.65","volume":"23040.15","vol_ccy":"2304.015","vol_ccy_quote":"5801187.67462","confirm":1},{"ts":1791833400000,"open":"2518.64","high":"2519.55","low":"2517.31","close":"2518.37","volume":"22036.37","vol_ccy":"2203.637","vol_ccy_quote":"5549826.84212","confirm":1},{"ts":1791833580000,"open":"2518.36","high":"2519.97","low":"2518.02","close":"2518.98","volume":"30601.81","vol_ccy":"3060.181","vol_ccy_quote":"7709176.86282","confirm":1},{"ts":1791833760000,"open":"2518.98","high":"2519.68","low":"2517.2","close":"2517.82","volume":"17026.79","vol_ccy":"1702.679","vol_ccy_quote":"4287183.12394","confirm":1},{"ts":1791833940000,"open":"2517.82","high":"2517.83","low":"2516.81","close":"2517.22","volume":"7451.73","vol_ccy":"745.173","vol_ccy_quote":"1875752.85513","confirm":1},{"ts":1791834120000,"open":"2517.22","high":"2518","low":"2516.37","close":"2517.76","volume":"5306.26","vol_ccy":"530.626","vol_ccy_quote":"1335575.08645","confirm":1},{"ts":1791834300000,"open":"2517.76","high":"2517.76","low":"2515.92","close":"2516.58","volume":"9047.63","vol_ccy":"904.763","vol_ccy_quote":"2276825.87903","confirm":1},{"ts":1791834480000,"open":"2516.57","high":"2518.72","low":"2516.13","close":"2518.72","volume":"12865.79","vol_ccy":"1286.579","vol_ccy_quote":"3238500.14184","confirm":1},{"ts":1791834660000,"open":"2518.72","high":"2519.59","low":"2518.41","close":"2519","volume":"18266.8","vol_ccy":"1826.68","vol_ccy_quote":"4601315.49719","confirm":1},{"ts":1791834840000,"open":"2519","high":"2521.58","low":"2518.29","close":"2520.99","volume":"46557.59","vol_ccy":"4655.759","vol_ccy_quote":"11733592.53821","confirm":1},{"ts":1791835020000,"open":"2520.99","high":"2521.89","low":"2519.48","close":"2520.34","volume":"53621.84","vol_ccy":"5362.184","vol_ccy_quote":"13516837.85723","confirm":1},{"ts":1791835200000,"open":"2520.33","high":"2521.48","low":"2520.33","close":"2520.82","volume":"17616.68","vol_ccy":"1761.668","vol_ccy_quote":"4441316.94176","confirm":1},{"ts":1791835380000,"open":"2520.83","high":"2524.89","low":"2520.82","close":"2522.64","volume":"84900.02","vol_ccy":"8490.002","vol_ccy_quote":"21421194.66066","confirm":1},{"ts":1791835560000,"open":"2522.65","high":"2525.52","low":"2521.43","close":"2525.17","volume":"54209.75","vol_ccy":"5420.975","vol_ccy_quote":"13680329.74196","confirm":1},{"ts":1791835740000,"open":"2525.17","high":"2526.28","low":"2523.85","close":"2524.37","volume":"25462.63","vol_ccy":"2546.263","vol_ccy_quote":"6429871.56843","confirm":1},{"ts":1791835920000,"open":"2524.36","high":"2524.36","low":"2521.91","close":"2521.91","volume":"13391.83","vol_ccy":"1339.183","vol_ccy_quote":"3378936.77569","confirm":1},{"ts":1791836100000,"open":"2521.91","high":"2524.9","low":"2521.76","close":"2524.27","volume":"29780.99","vol_ccy":"2978.099","vol_ccy_quote":"7513883.2986","confirm":1},{"ts":1791836280000,"open":"2524.26","high":"2525","low":"2523.19","close":"2523.2","volume":"6913.79","vol_ccy":"691.379","vol_ccy_quote":"1745162.96747","confirm":1},{"ts":1791836460000,"open":"2523.2","high":"2523.56","low":"2522.93","close":"2522.94","volume":"3953.17","vol_ccy":"395.317","vol_ccy_quote":"997466.66429","confirm":1},{"ts":1791836640000,"open":"2522.93","high":"2523.43","low":"2522.25","close":"2523","volume":"6726.24","vol_ccy":"672.624","vol_ccy_quote":"1697006.79148","confirm":1},{"ts":1791836820000,"open":"2523","high":"2524.3","low":"2522.9","close":"2523.86","volume":"8566.6","vol_ccy":"856.66","vol_ccy_quote":"2161915.18292","confirm":1},{"ts":1791837000000,"open":"2523.87","high":"2524.61","low":"2522.48","close":"2522.49","volume":"6356.47","vol_ccy":"635.647","vol_ccy_quote":"1604109.99357","confirm":1},{"ts":1791837180000,"open":"2522.49","high":"2523.05","low":"2521.8","close":"2522.32","volume":"6362.77","vol_ccy":"636.277","vol_ccy_quote":"1604845.14408","confirm":1},{"ts":1791837360000,"open":"2522.32","high":"2522.37","low":"2521.13","close":"2522.36","volume":"11586.99","vol_ccy":"1158.699","vol_ccy_quote":"2921872.97728","confirm":1},{"ts":1791837540000,"open":"2522.37","high":"2522.37","low":"2521.63","close":"2522.05","volume":"4386.09","vol_ccy":"438.609","vol_ccy_quote":"1106159.03271","confirm":1},{"ts":1791837720000,"open":"2522.05","high":"2523.11","low":"2522.04","close":"2522.3","volume":"8754.29","vol_ccy":"875.429","vol_ccy_quote":"2208263.92538","confirm":1},{"ts":1791837900000,"open":"2522.29","high":"2523.6","low":"2521.93","close":"2523.12","volume":"4166.78","vol_ccy":"416.678","vol_ccy_quote":"1051184.8682","confirm":1},{"ts":1791838080000,"open":"2523.11","high":"2524.44","low":"2522.91","close":"2524.44","volume":"9178.88","vol_ccy":"917.888","vol_ccy_quote":"2316635.23891","confirm":1},{"ts":1791838260000,"open":"2524.43","high":"2524.88","low":"2522.42","close":"2522.43","volume":"6726.23","vol_ccy":"672.623","vol_ccy_quote":"1697619.56029","confirm":1},{"ts":1791838440000,"open":"2522.43","high":"2522.43","low":"2518.35","close":"2518.46","volume":"43810.88","vol_ccy":"4381.088","vol_ccy_quote":"11039103.26176","confirm":1},{"ts":1791838620000,"open":"2518.46","high":"2519.23","low":"2517.79","close":"2518","volume":"28823.07","vol_ccy":"2882.307","vol_ccy_quote":"7258971.69768","confirm":1},{"ts":1791838800000,"open":"2518.02","high":"2518.02","low":"2513.58","close":"2514.52","volume":"51470.89","vol_ccy":"5147.089","vol_ccy_quote":"12949811.9391","confirm":1},{"ts":1791838980000,"open":"2514.51","high":"2514.52","low":"2510.24","close":"2511.27","volume":"92896.13","vol_ccy":"9289.613","vol_ccy_quote":"23340243.55259","confirm":1},{"ts":1791839160000,"open":"2511.27","high":"2512.22","low":"2510","close":"2511.37","volume":"27697.62","vol_ccy":"2769.762","vol_ccy_quote":"6954036.28945","confirm":1},{"ts":1791839340000,"open":"2511.36","high":"2512.47","low":"2510.27","close":"2512.33","volume":"20452.07","vol_ccy":"2045.207","vol_ccy_quote":"5136002.18167","confirm":1},{"ts":1791839520000,"open":"2512.34","high":"2512.34","low":"2508.73","close":"2510.86","volume":"37430.55","vol_ccy":"3743.055","vol_ccy_quote":"9395838.52736","confirm":1},{"ts":1791839700000,"open":"2510.86","high":"2512.54","low":"2510","close":"2512.28","volume":"23345.07","vol_ccy":"2334.507","vol_ccy_quote":"5863772.99586","confirm":1},{"ts":1791839880000,"open":"2512.29","high":"2514.12","low":"2512.28","close":"2514.06","volume":"17918.74","vol_ccy":"1791.874","vol_ccy_quote":"4503756.80884","confirm":1},{"ts":1791840060000,"open":"2514.06","high":"2514.64","low":"2513","close":"2513","volume":"12008.6","vol_ccy":"1200.86","vol_ccy_quote":"3019429.5625","confirm":1},{"ts":1791840240000,"open":"2513","high":"2514.07","low":"2512.71","close":"2513.31","volume":"7307.95","vol_ccy":"730.795","vol_ccy_quote":"1836734.79776","confirm":1},{"ts":1791840420000,"open":"2513.32","high":"2513.48","low":"2513","close":"2513.48","volume":"5428.78","vol_ccy":"542.878","vol_ccy_quote":"1364283.12221","confirm":1},{"ts":1791840600000,"open":"2513.48","high":"2514.06","low":"2513.03","close":"2513.86","volume":"11778.37","vol_ccy":"1177.837","vol_ccy_quote":"2960608.77661","confirm":1},{"ts":1791840780000,"open":"2513.85","high":"2513.86","low":"2508.81","close":"2510.24","volume":"30331.63","vol_ccy":"3033.163","vol_ccy_quote":"7617245.45844","confirm":1},{"ts":1791840960000,"open":"2510.25","high":"2511.68","low":"2509.74","close":"2510.79","volume":"9701.27","vol_ccy":"970.127","vol_ccy_quote":"2435768.82589","confirm":1},{"ts":1791841140000,"open":"2510.79","high":"2510.87","low":"2508.32","close":"2509.63","volume":"17563.85","vol_ccy":"1756.385","vol_ccy_quote":"4407704.66017","confirm":1},{"ts":1791841320000,"open":"2509.62","high":"2509.77","low":"2486.6","close":"2498.39","volume":"505480.22","vol_ccy":"50548.022","vol_ccy_quote":"126131639.13958","confirm":1},{"ts":1791841500000,"open":"2498.3","high":"2498.3","low":"2481.66","close":"2485.64","volume":"284236.56","vol_ccy":"28423.656","vol_ccy_quote":"70682109.29962","confirm":1},{"ts":1791841680000,"open":"2485.64","high":"2493.78","low":"2485.64","close":"2493.47","volume":"89780.94","vol_ccy":"8978.094","vol_ccy_quote":"22357571.90865","confirm":1},{"ts":1791841860000,"open":"2493.47","high":"2494.61","low":"2490.76","close":"2491.46","volume":"69585.35","vol_ccy":"6958.535","vol_ccy_quote":"17347496.25581","confirm":1},{"ts":1791842040000,"open":"2491.46","high":"2492.5","low":"2487.05","close":"2487.56","volume":"71215.64","vol_ccy":"7121.564","vol_ccy_quote":"17733362.03535","confirm":1},{"ts":1791842220000,"open":"2487.56","high":"2490","low":"2486.51","close":"2489.65","volume":"36982.15","vol_ccy":"3698.215","vol_ccy_quote":"9201616.03122","confirm":1},{"ts":1791842400000,"open":"2489.66","high":"2492.46","low":"2488.01","close":"2491.99","volume":"57791.93","vol_ccy":"5779.193","vol_ccy_quote":"14393363.15732","confirm":1},{"ts":1791842580000,"open":"2491.99","high":"2494","low":"2491.22","close":"2493.85","volume":"26670.46","vol_ccy":"2667.046","vol_ccy_quote":"6648332.48243","confirm":1},{"ts":1791842760000,"open":"2493.85","high":"2496.66","low":"2493.84","close":"2495.65","volume":"45175.77","vol_ccy":"4517.577","vol_ccy_quote":"11274231.79415","confirm":1},{"ts":1791842940000,"open":"2495.65","high":"2497.25","low":"2494.44","close":"2496.85","volume":"24870.05","vol_ccy":"2487.005","vol_ccy_quote":"6207482.33833","confirm":1},{"ts":1791843120000,"open":"2496.84","high":"2497.09","low":"2494.4","close":"2494.87","volume":"16744.8","vol_ccy":"1674.48","vol_ccy_quote":"4179188.59346","confirm":1},{"ts":1791843300000,"open":"2494.88","high":"2495.1","low":"2489.55","close":"2489.86","volume":"28265.57","vol_ccy":"2826.557","vol_ccy_quote":"7043544.40288","confirm":1},{"ts":1791843480000,"open":"2489.85","high":"2490.89","low":"2486.67","close":"2490.89","volume":"42288.98","vol_ccy":"4228.898","vol_ccy_quote":"10523586.4981","confirm":1},{"ts":1791843660000,"open":"2490.89","high":"2491.2","low":"2487.2","close":"2487.61","volume":"56824.4","vol_ccy":"5682.44","vol_ccy_quote":"14142422.55914","confirm":1},{"ts":1791843840000,"open":"2487.6","high":"2488.75","low":"2486.38","close":"2487.71","volume":"36930.19","vol_ccy":"3693.019","vol_ccy_quote":"9185719.26001","confirm":1},{"ts":1791844020000,"open":"2487.71","high":"2488.79","low":"2486.71","close":"2488.78","volume":"13398.1","vol_ccy":"1339.81","vol_ccy_quote":"3332678.7941","confirm":1},{"ts":1791844200000,"open":"2488.78","high":"2490.59","low":"2488.02","close":"2489.04","volume":"30269.38","vol_ccy":"3026.938","vol_ccy_quote":"7534939.09194","confirm":1},{"ts":1791844380000,"open":"2489.05","high":"2490.87","low":"2485.78","close":"2487.38","volume":"63062.29","vol_ccy":"6306.229","vol_ccy_quote":"15691701.77498","confirm":1},{"ts":1791844560000,"open":"2487.38","high":"2489.04","low":"2486.23","close":"2486.24","volume":"20915.1","vol_ccy":"2091.51","vol_ccy_quote":"5204048.76901","confirm":1},{"ts":1791844740000,"open":"2486.23","high":"2486.26","low":"2478.68","close":"2485.34","volume":"142964.53","vol_ccy":"14296.453","vol_ccy_quote":"35490229.60597","confirm":1},{"ts":1791844920000,"open":"2485.34","high":"2487.21","low":"2483.61","close":"2486.68","volume":"22404.83","vol_ccy":"2240.483","vol_ccy_quote":"5569621.22653","confirm":1},{"ts":1791845100000,"open":"2486.67","high":"2486.68","low":"2481.07","close":"2481.86","volume":"86839.66","vol_ccy":"8683.966","vol_ccy_quote":"21555517.39449","confirm":1},{"ts":1791845280000,"open":"2481.86","high":"2483","low":"2481.57","close":"2482.97","volume":"31459.86","vol_ccy":"3145.986","vol_ccy_quote":"7809519.72118","confirm":1},{"ts":1791845460000,"open":"2482.97","high":"2485.28","low":"2478.67","close":"2479","volume":"67846.95","vol_ccy":"6784.695","vol_ccy_quote":"16832240.01157","confirm":1},{"ts":1791845640000,"open":"2479","high":"2481.1","low":"2478.65","close":"2478.94","volume":"31415.9","vol_ccy":"3141.59","vol_ccy_quote":"7790143.61521","confirm":1},{"ts":1791845820000,"open":"2478.94","high":"2479.58","low":"2463.26","close":"2465.06","volume":"391339.89","vol_ccy":"39133.989","vol_ccy_quote":"96697157.37582","confirm":1},{"ts":1791846000000,"open":"2465.06","high":"2470.1","low":"2453.91","close":"2463.07","volume":"442971.77","vol_ccy":"44297.177","vol_ccy_quote":"109100798.98003","confirm":1},{"ts":1791846180000,"open":"2463.07","high":"2465","low":"2452.02","close":"2453.35","volume":"272238.57","vol_ccy":"27223.857","vol_ccy_quote":"66897276.69444","confirm":1},{"ts":1791846360000,"open":"2453.35","high":"2462","low":"2448.35","close":"2462","volume":"285251.65","vol_ccy":"28525.165","vol_ccy_quote":"69983046.97252","confirm":1},{"ts":1791846540000,"open":"2462","high":"2466.67","low":"2457.69","close":"2457.69","volume":"131895.44","vol_ccy":"13189.544","vol_ccy_quote":"32489504.20842","confirm":1},{"ts":1791846720000,"open":"2457.7","high":"2461.79","low":"2455.64","close":"2461.53","volume":"86202.86","vol_ccy":"8620.286","vol_ccy_quote":"21193472.53805","confirm":1},{"ts":1791846900000,"open":"2461.53","high":"2462.46","low":"2458.4","close":"2462.26","volume":"49142.49","vol_ccy":"4914.249","vol_ccy_quote":"12093124.16427","confirm":1},{"ts":1791847080000,"open":"2462.26","high":"2466.41","low":"2462.25","close":"2464.64","volume":"63140.41","vol_ccy":"6314.041","vol_ccy_quote":"15563082.62929","confirm":1},{"ts":1791847260000,"open":"2464.63","high":"2466.26","low":"2462","close":"2464.9","volume":"28209.32","vol_ccy":"2820.932","vol_ccy_quote":"6951511.02065","confirm":1},{"ts":1791847440000,"open":"2464.9","high":"2464.91","low":"2457.14","close":"2458.14","volume":"51105.83","vol_ccy":"5110.583","vol_ccy_quote":"12574186.39209","confirm":1},{"ts":1791847620000,"open":"2458.14","high":"2459.99","low":"2455.55","close":"2459.12","volume":"46824.68","vol_ccy":"4682.468","vol_ccy_quote":"11508414.50726","confirm":1},{"ts":1791847800000,"open":"2459.12","high":"2460.83","low":"2456.4","close":"2457.01","volume":"34656.87","vol_ccy":"3465.687","vol_ccy_quote":"8521534.46328","confirm":1},{"ts":1791847980000,"open":"2457.02","high":"2457.3","low":"2443.61","close":"2453.71","volume":"275758.29","vol_ccy":"27575.829","vol_ccy_quote":"67541705.47141","confirm":1},{"ts":1791848160000,"open":"2453.71","high":"2454.36","low":"2447.81","close":"2449.02","volume":"57575.2","vol_ccy":"5757.52","vol_ccy_quote":"14110105.81931","confirm":1},{"ts":1791848340000,"open":"2449.02","high":"2450","low":"2442.37","close":"2447.2","volume":"169509.39","vol_ccy":"16950.939","vol_ccy_quote":"41452092.81891","confirm":1},{"ts":1791848520000,"open":"2447.2","high":"2449.85","low":"2446.88","close":"2449.6","volume":"49134.55","vol_ccy":"4913.455","vol_ccy_quote":"12029988.69153","confirm":1},{"ts":1791848700000,"open":"2449.59","high":"2449.94","low":"2446.41","close":"2449.93","volume":"36956.17","vol_ccy":"3695.617","vol_ccy_quote":"9047499.56773","confirm":1},{"ts":1791848880000,"open":"2449.94","high":"2450.47","low":"2444.16","close":"2445.61","volume":"73168.25","vol_ccy":"7316.825","vol_ccy_quote":"17903227.59666","confirm":1},{"ts":1791849060000,"open":"2445.61","high":"2449.76","low":"2441.7","close":"2448.1","volume":"96377.06","vol_ccy":"9637.706","vol_ccy_quote":"23573677.84315","confirm":1},{"ts":1791849240000,"open":"2448.09","high":"2448.09","low":"2444","close":"2446.21","volume":"29391.75","vol_ccy":"2939.175","vol_ccy_quote":"7187781.44269","confirm":1},{"ts":1791849420000,"open":"2446.2","high":"2447.27","low":"2445","close":"2446","volume":"43543.03","vol_ccy":"4354.303","vol_ccy_quote":"10650374.61674","confirm":1},{"ts":1791849600000,"open":"2446","high":"2449.94","low":"2445.5","close":"2449.1","volume":"68977.11","vol_ccy":"6897.711","vol_ccy_quote":"16886774.44121","confirm":1},{"ts":1791849780000,"open":"2449.11","high":"2449.67","low":"2431.07","close":"2435.63","volume":"368363.53","vol_ccy":"36836.353","vol_ccy_quote":"89789459.23591","confirm":1},{"ts":1791849960000,"open":"2435.62","high":"2436.21","low":"2411.98","close":"2417.07","volume":"900725.22","vol_ccy":"90072.522","vol_ccy_quote":"218140515.20618","confirm":1},{"ts":1791850140000,"open":"2417.07","high":"2435.12","low":"2416.67","close":"2432.81","volume":"263989.13","vol_ccy":"26398.913","vol_ccy_quote":"64065848.6352","confirm":1},{"ts":1791850320000,"open":"2432.81","high":"2432.81","low":"2426","close":"2430.17","volume":"104588.28","vol_ccy":"10458.828","vol_ccy_quote":"25406987.93342","confirm":1},{"ts":1791850500000,"open":"2430.18","high":"2433.33","low":"2423.62","close":"2426.13","volume":"110348.1","vol_ccy":"11034.81","vol_ccy_quote":"26809259.21327","confirm":1},{"ts":1791850680000,"open":"2426.12","high":"2426.21","low":"2418.36","close":"2424.07","volume":"149848.92","vol_ccy":"14984.892","vol_ccy_quote":"36295269.90085","confirm":1},{"ts":1791850860000,"open":"2424.08","high":"2425.47","low":"2419.6","close":"2424.34","volume":"59581.43","vol_ccy":"5958.143","vol_ccy_quote":"14436641.4829","confirm":1},{"ts":1791851040000,"open":"2424.34","high":"2427.01","low":"2420.64","close":"2424.01","volume":"84013.74","vol_ccy":"8401.374","vol_ccy_quote":"20369748.3049","confirm":1},{"ts":1791851220000,"open":"2424.01","high":"2426","low":"2421.4","close":"2424.41","volume":"36720.85","vol_ccy":"3672.085","vol_ccy_quote":"8900123.68624","confirm":1},{"ts":1791851400000,"open":"2424.41","high":"2424.41","low":"2418.1","close":"2419.21","volume":"111689.74","vol_ccy":"11168.974","vol_ccy_quote":"27027742.00786","confirm":1},{"ts":1791851580000,"open":"2419.2","high":"2431.96","low":"2416.61","close":"2431.84","volume":"193473.42","vol_ccy":"19347.342","vol_ccy_quote":"46897489.26612","confirm":1},{"ts":1791851760000,"open":"2431.84","high":"2434.13","low":"2430.62","close":"2431.25","volume":"134096.29","vol_ccy":"13409.629","vol_ccy_quote":"32615315.09576","confirm":1},{"ts":1791851940000,"open":"2431.24","high":"2431.25","low":"2424.57","close":"2425.82","volume":"82383.4","vol_ccy":"8238.34","vol_ccy_quote":"19998696.50822","confirm":1},{"ts":1791852120000,"open":"2425.82","high":"2428.62","low":"2423.77","close":"2424.22","volume":"71730.25","vol_ccy":"7173.025","vol_ccy_quote":"17405593.56608","confirm":1},{"ts":1791852300000,"open":"2424.21","high":"2424.24","low":"2418.78","close":"2420.35","volume":"137108.65","vol_ccy":"13710.865","vol_ccy_quote":"33202764.80346","confirm":1},{"ts":1791852480000,"open":"2420.35","high":"2423.24","low":"2415.18","close":"2415.18","volume":"134612.57","vol_ccy":"13461.257","vol_ccy_quote":"32568036.7495","confirm":1},{"ts":1791852660000,"open":"2415.18","high":"2418.84","low":"2407.5","close":"2417.83","volume":"377201.14","vol_ccy":"37720.114","vol_ccy_quote":"91024303.1662","confirm":1},{"ts":1791852840000,"open":"2417.82","high":"2425","low":"2417.82","close":"2418","volume":"131313.98","vol_ccy":"13131.398","vol_ccy_quote":"31805883.28244","confirm":1},{"ts":1791853020000,"open":"2418","high":"2421.3","low":"2415.7","close":"2420.79","volume":"72955.43","vol_ccy":"7295.543","vol_ccy_quote":"17649195.90685","confirm":1},{"ts":1791853200000,"open":"2420.8","high":"2429.2","low":"2420.75","close":"2429.19","volume":"134206.19","vol_ccy":"13420.619","vol_ccy_quote":"32553503.03583","confirm":1},{"ts":1791853380000,"open":"2429.19","high":"2431.35","low":"2427.03","close":"2431.35","volume":"138829.44","vol_ccy":"13882.944","vol_ccy_quote":"33728003.75394","confirm":1},{"ts":1791853560000,"open":"2431.35","high":"2433","low":"2428.8","close":"2430.05","volume":"108720.45","vol_ccy":"10872.045","vol_ccy_quote":"26435018.58753","confirm":1},{"ts":1791853740000,"open":"2430.05","high":"2436.43","low":"2428.17","close":"2435.6","volume":"156076.98","vol_ccy":"15607.698","vol_ccy_quote":"37974847.51232","confirm":1},{"ts":1791853920000,"open":"2435.59","high":"2436.87","low":"2435","close":"2436.12","volume":"91672.99","vol_ccy":"9167.299","vol_ccy_quote":"22329767.40613","confirm":1},{"ts":1791854100000,"open":"2436.12","high":"2453.33","low":"2434.65","close":"2451.55","volume":"369827.04","vol_ccy":"36982.704","vol_ccy_quote":"90381785.53317","confirm":1},{"ts":1791854280000,"open":"2451.54","high":"2455","low":"2445.92","close":"2448.83","volume":"309119.08","vol_ccy":"30911.908","vol_ccy_quote":"75748188.25295","confirm":1},{"ts":1791854460000,"open":"2448.84","high":"2453.74","low":"2446.76","close":"2447.45","volume":"111527.59","vol_ccy":"11152.759","vol_ccy_quote":"27327104.59634","confirm":1},{"ts":1791854640000,"open":"2447.45","high":"2447.61","low":"2445.16","close":"2445.16","volume":"54917.02","vol_ccy":"5491.702","vol_ccy_quote":"13436228.6011","confirm":1},{"ts":1791854820000,"open":"2445.17","high":"2454.35","low":"2443.29","close":"2451.81","volume":"152012.87","vol_ccy":"15201.287","vol_ccy_quote":"37208084.75839","confirm":1},{"ts":1791855000000,"open":"2451.81","high":"2457.12","low":"2449.87","close":"2454.75","volume":"160052.41","vol_ccy":"16005.241","vol_ccy_quote":"39281156.25542","confirm":1},{"ts":1791855180000,"open":"2454.76","high":"2457.75","low":"2454.03","close":"2457","volume":"85338.45","vol_ccy":"8533.845","vol_ccy_quote":"20961202.14011","confirm":1},{"ts":1791855360000,"open":"2457","high":"2457.5","low":"2453.74","close":"2455.7","volume":"71738.81","vol_ccy":"7173.881","vol_ccy_quote":"17611950.63178","confirm":1},{"ts":1791855540000,"open":"2455.7","high":"2457.91","low":"2455.2","close":"2457.71","volume":"96918.04","vol_ccy":"9691.804","vol_ccy_quote":"23811800.56903","confirm":1},{"ts":1791855720000,"open":"2457.71","high":"2458.95","low":"2456.1","close":"2458.81","volume":"108751.79","vol_ccy":"10875.179","vol_ccy_quote":"26727133.74857","confirm":1},{"ts":1791855900000,"open":"2458.81","high":"2459.99","low":"2455.91","close":"2457.23","volume":"85405.89","vol_ccy":"8540.589","vol_ccy_quote":"20994000.73848","confirm":1},{"ts":1791856080000,"open":"2457.23","high":"2459.81","low":"2456.95","close":"2459","volume":"33741.88","vol_ccy":"3374.188","vol_ccy_quote":"8296167.42703","confirm":1},{"ts":1791856260000,"open":"2459","high":"2465.54","low":"2459","close":"2461.9","volume":"230874.78","vol_ccy":"23087.478","vol_ccy_quote":"56855395.08033","confirm":1},{"ts":1791856440000,"open":"2461.91","high":"2463.25","low":"2460.59","close":"2461.05","volume":"48539.26","vol_ccy":"4853.926","vol_ccy_quote":"11949068.60228","confirm":1},{"ts":1791856620000,"open":"2461.05","high":"2463.07","low":"2461","close":"2463.07","volume":"15869.92","vol_ccy":"1586.992","vol_ccy_quote":"3907613.79312","confirm":1},{"ts":1791856800000,"open":"2463.08","high":"2464.34","low":"2461.63","close":"2464.04","volume":"34377.93","vol_ccy":"3437.793","vol_ccy_quote":"8466935.67664","confirm":1},{"ts":1791856980000,"open":"2464.04","high":"2466.61","low":"2463.14","close":"2463.3","volume":"53013.53","vol_ccy":"5301.353","vol_ccy_quote":"13067120.42722","confirm":1},{"ts":1791857160000,"open":"2463.3","high":"2471","low":"2463.3","close":"2465.14","volume":"153269.24","vol_ccy":"15326.924","vol_ccy_quote":"37820234.93977","confirm":1},{"ts":1791857340000,"open":"2465.14","high":"2474.71","low":"2464.19","close":"2471.09","volume":"122127.42","vol_ccy":"12212.742","vol_ccy_quote":"30178371.62674","confirm":1},{"ts":1791857520000,"open":"2471.09","high":"2479.88","low":"2469.21","close":"2476.76","volume":"250667.21","vol_ccy":"25066.721","vol_ccy_quote":"62052768.45678","confirm":1},{"ts":1791857700000,"open":"2476.76","high":"2478.95","low":"2473.78","close":"2475.95","volume":"110574.52","vol_ccy":"11057.452","vol_ccy_quote":"27377713.98827","confirm":1},{"ts":1791857880000,"open":"2475.95","high":"2478.83","low":"2474.86","close":"2478.49","volume":"71718.97","vol_ccy":"7171.897","vol_ccy_quote":"17764239.39482","confirm":1},{"ts":1791858060000,"open":"2478.5","high":"2481.92","low":"2476.7","close":"2480.62","volume":"127103.79","vol_ccy":"12710.379","vol_ccy_quote":"31512695.67371","confirm":1},{"ts":1791858240000,"open":"2480.61","high":"2486.23","low":"2480.59","close":"2482.22","volume":"204287.47","vol_ccy":"20428.747","vol_ccy_quote":"50720666.98605","confirm":1},{"ts":1791858420000,"open":"2482.21","high":"2482.22","low":"2478.83","close":"2480.4","volume":"57361.46","vol_ccy":"5736.146","vol_ccy_quote":"14225650.35103","confirm":1},{"ts":1791858600000,"open":"2480.39","high":"2482.04","low":"2477.44","close":"2479.21","volume":"63508.27","vol_ccy":"6350.827","vol_ccy_quote":"15746310.98266","confirm":1},{"ts":1791858780000,"open":"2479.2","high":"2481.86","low":"2476.92","close":"2481.86","volume":"48826.52","vol_ccy":"4882.652","vol_ccy_quote":"12104546.56819","confirm":1},{"ts":1791858960000,"open":"2481.85","high":"2486.76","low":"2480.9","close":"2481.56","volume":"83173.23","vol_ccy":"8317.323","vol_ccy_quote":"20659320.9538","confirm":1},{"ts":1791859140000,"open":"2481.57","high":"2484.04","low":"2481.1","close":"2481.61","volume":"30537.81","vol_ccy":"3053.781","vol_ccy_quote":"7580445.7495","confirm":1},{"ts":1791859320000,"open":"2481.6","high":"2483.96","low":"2480.9","close":"2483.63","volume":"41548.11","vol_ccy":"4154.811","vol_ccy_quote":"10311816.15372","confirm":1},{"ts":1791859500000,"open":"2483.62","high":"2484","low":"2481.38","close":"2484","volume":"41286.55","vol_ccy":"4128.655","vol_ccy_quote":"10248816.93388","confirm":1},{"ts":1791859680000,"open":"2483.99","high":"2484","low":"2481.25","close":"2481.47","volume":"17455.4","vol_ccy":"1745.54","vol_ccy_quote":"4332699.31006","confirm":1},{"ts":1791859860000,"open":"2481.47","high":"2484.88","low":"2481.47","close":"2484.76","volume":"27681.27","vol_ccy":"2768.127","vol_ccy_quote":"6873120.63047","confirm":1},{"ts":1791860040000,"open":"2484.75","high":"2488.92","low":"2483.88","close":"2486.99","volume":"107234.62","vol_ccy":"10723.462","vol_ccy_quote":"26661649.35224","confirm":1},{"ts":1791860220000,"open":"2487","high":"2496.96","low":"2486.75","close":"2490.01","volume":"277210.92","vol_ccy":"27721.092","vol_ccy_quote":"69105314.35297","confirm":1},{"ts":1791860400000,"open":"2490","high":"2490","low":"2486.71","close":"2488.47","volume":"67286.88","vol_ccy":"6728.688","vol_ccy_quote":"16743284.94283","confirm":1},{"ts":1791860580000,"open":"2488.47","high":"2490.98","low":"2487.5","close":"2488.05","volume":"34519.63","vol_ccy":"3451.963","vol_ccy_quote":"8591189.23295","confirm":1},{"ts":1791860760000,"open":"2488.05","high":"2493.3","low":"2488.01","close":"2493.21","volume":"55230.53","vol_ccy":"5523.053","vol_ccy_quote":"13757148.71938","confirm":1},{"ts":1791860940000,"open":"2493.21","high":"2494","low":"2490","close":"2490","volume":"56267.6","vol_ccy":"5626.76","vol_ccy_quote":"14026215.04483","confirm":1},{"ts":1791861120000,"open":"2490","high":"2490.01","low":"2487.85","close":"2488.69","volume":"41788.24","vol_ccy":"4178.824","vol_ccy_quote":"10398980.80865","confirm":1},{"ts":1791861300000,"open":"2488.7","high":"2489.19","low":"2486.49","close":"2488.39","volume":"44116.61","vol_ccy":"4411.661","vol_ccy_quote":"10973634.74778","confirm":1},{"ts":1791861480000,"open":"2488.39","high":"2488.68","low":"2485.7","close":"2485.78","volume":"40905.17","vol_ccy":"4090.517","vol_ccy_quote":"10171356.0101","confirm":1},{"ts":1791861660000,"open":"2485.78","high":"2491.01","low":"2485.34","close":"2490.99","volume":"47797.91","vol_ccy":"4779.791","vol_ccy_quote":"11891149.38077","confirm":1},{"ts":1791861840000,"open":"2490.99","high":"2496.34","low":"2490.99","close":"2495.23","volume":"89014.16","vol_ccy":"8901.416","vol_ccy_quote":"22194288.54124","confirm":1},{"ts":1791862020000,"open":"2495.24","high":"2495.24","low":"2492.13","close":"2494.91","volume":"45502.01","vol_ccy":"4550.201","vol_ccy_quote":"11347029.02878","confirm":1},{"ts":1791862200000,"open":"2494.91","high":"2513.71","low":"2494","close":"2509","volume":"639175.41","vol_ccy":"63917.541","vol_ccy_quote":"160099603.60181","confirm":1},{"ts":1791862380000,"open":"2509","high":"2512.61","low":"2503.16","close":"2506.87","volume":"213568.8","vol_ccy":"21356.88","vol_ccy_quote":"53544654.06481","confirm":1},{"ts":1791862560000,"open":"2506.88","high":"2508.8","low":"2501","close":"2501.01","volume":"116196.01","vol_ccy":"11619.601","vol_ccy_quote":"29096944.00813","confirm":1},{"ts":1791862740000,"open":"2501","high":"2505.61","low":"2500.84","close":"2504.04","volume":"129397.45","vol_ccy":"12939.745","vol_ccy_quote":"32386481.38863","confirm":1},{"ts":1791862920000,"open":"2504.03","high":"2505.33","low":"2502.16","close":"2502.78","volume":"33027.54","vol_ccy":"3302.754","vol_ccy_quote":"8268501.15131","confirm":1},{"ts":1791863100000,"open":"2502.79","high":"2505.98","low":"2501.19","close":"2504.81","volume":"60707.77","vol_ccy":"6070.777","vol_ccy_quote":"15195726.97777","confirm":1},{"ts":1791863280000,"open":"2504.8","high":"2506.89","low":"2502.37","close":"2504","volume":"81431.51","vol_ccy":"8143.151","vol_ccy_quote":"20392862.55521","confirm":1},{"ts":1791863460000,"open":"2504","high":"2508.06","low":"2503.58","close":"2508.06","volume":"49194.83","vol_ccy":"4919.483","vol_ccy_quote":"12331458.63247","confirm":1},{"ts":1791863640000,"open":"2508.06","high":"2508.06","low":"2506.42","close":"2506.53","volume":"76471.78","vol_ccy":"7647.178","vol_ccy_quote":"19172453.96346","confirm":1},{"ts":1791863820000,"open":"2506.54","high":"2507.8","low":"2505.59","close":"2507.77","volume":"24844.64","vol_ccy":"2484.464","vol_ccy_quote":"6227055.38416","confirm":1},{"ts":1791864000000,"open":"2507.76","high":"2509.22","low":"2506.42","close":"2509.22","volume":"39307.02","vol_ccy":"3930.702","vol_ccy_quote":"9858020.07098","confirm":1},{"ts":1791864180000,"open":"2509.22","high":"2510.55","low":"2506.67","close":"2507.01","volume":"55471.77","vol_ccy":"5547.177","vol_ccy_quote":"13920227.06228","confirm":1},{"ts":1791864360000,"open":"2507","high":"2510.95","low":"2506.6","close":"2510.8","volume":"50894.03","vol_ccy":"5089.403","vol_ccy_quote":"12768717.81309","confirm":1},{"ts":1791864540000,"open":"2510.8","high":"2510.92","low":"2507.36","close":"2507.48","volume":"26386.93","vol_ccy":"2638.693","vol_ccy_quote":"6620211.29169","confirm":1},{"ts":1791864720000,"open":"2507.47","high":"2511.22","low":"2507.47","close":"2508.59","volume":"26172.63","vol_ccy":"2617.263","vol_ccy_quote":"6568435.89429","confirm":1},{"ts":1791864900000,"open":"2508.6","high":"2509.15","low":"2505.69","close":"2505.69","volume":"33235.27","vol_ccy":"3323.527","vol_ccy_quote":"8332281.14906","confirm":1},{"ts":1791865080000,"open":"2505.69","high":"2512.64","low":"2505.69","close":"2511.09","volume":"51679.09","vol_ccy":"5167.909","vol_ccy_quote":"12970648.81325","confirm":1},{"ts":1791865260000,"open":"2511.09","high":"2514.87","low":"2509","close":"2511.05","volume":"59980.61","vol_ccy":"5998.061","vol_ccy_quote":"15070559.28978","confirm":1},{"ts":1791865440000,"open":"2511.06","high":"2513.44","low":"2511.05","close":"2512.46","volume":"41512.06","vol_ccy":"4151.206","vol_ccy_quote":"10429440.2039","confirm":1},{"ts":1791865620000,"open":"2512.46","high":"2512.68","low":"2509.86","close":"2510.77","volume":"24809.5","vol_ccy":"2480.95","vol_ccy_quote":"6228949.94749","confirm":1},{"ts":1791865800000,"open":"2510.77","high":"2516.98","low":"2510.18","close":"2515.66","volume":"107631.03","vol_ccy":"10763.103","vol_ccy_quote":"27068576.1861","confirm":1},{"ts":1791865980000,"open":"2515.66","high":"2517.75","low":"2515.1","close":"2517.75","volume":"68907.55","vol_ccy":"6890.755","vol_ccy_quote":"17339959.12283","confirm":1},{"ts":1791866160000,"open":"2517.75","high":"2517.75","low":"2514.65","close":"2514.65","volume":"34077.57","vol_ccy":"3407.757","vol_ccy_quote":"8575546.02652","confirm":1},{"ts":1791866340000,"open":"2514.66","high":"2517.25","low":"2514.65","close":"2516.29","volume":"53578.42","vol_ccy":"5357.842","vol_ccy_quote":"13480086.54373","confirm":1},{"ts":1791866520000,"open":"2516.28","high":"2516.57","low":"2513.71","close":"2514.54","volume":"27456.92","vol_ccy":"2745.692","vol_ccy_quote":"6905644.49675","confirm":1},{"ts":1791866700000,"open":"2514.53","high":"2516.45","low":"2513.65","close":"2515.36","volume":"20379.83","vol_ccy":"2037.983","vol_ccy_quote":"5125072.89876","confirm":1},{"ts":1791866880000,"open":"2515.36","high":"2516","low":"2513.68","close":"2515.55","volume":"15578.39","vol_ccy":"1557.839","vol_ccy_quote":"3917589.92609","confirm":1},{"ts":1791867060000,"open":"2515.55","high":"2516.12","low":"2514.6","close":"2516.11","volume":"14196.6","vol_ccy":"1419.66","vol_ccy_quote":"3571009.34858","confirm":1},{"ts":1791867240000,"open":"2516.11","high":"2519.99","low":"2515.8","close":"2518.35","volume":"82565.35","vol_ccy":"8256.535","vol_ccy_quote":"20795335.27072","confirm":1},{"ts":1791867420000,"open":"2518.35","high":"2518.73","low":"2516.46","close":"2516.71","volume":"30730.1","vol_ccy":"3073.01","vol_ccy_quote":"7735806.33341","confirm":1},{"ts":1791867600000,"open":"2516.71","high":"2516.71","low":"2513.5","close":"2515.91","volume":"77396.43","vol_ccy":"7739.643","vol_ccy_quote":"19466055.88477","confirm":1},{"ts":1791867780000,"open":"2515.91","high":"2516.3","low":"2511.95","close":"2516.3","volume":"88339.43","vol_ccy":"8833.943","vol_ccy_quote":"22209292.60133","confirm":1},{"ts":1791867960000,"open":"2516.29","high":"2521.81","low":"2516.29","close":"2518.12","volume":"143698.46","vol_ccy":"14369.846","vol_ccy_quote":"36213763.26595","confirm":1},{"ts":1791868140000,"open":"2518.11","high":"2521.83","low":"2517.45","close":"2520.85","volume":"84212.26","vol_ccy":"8421.226","vol_ccy_quote":"21224098.6059","confirm":1},{"ts":1791868320000,"open":"2520.85","high":"2524.75","low":"2519.71","close":"2523.28","volume":"82646.14","vol_ccy":"8264.614","vol_ccy_quote":"20846542.26577","confirm":1},{"ts":1791868500000,"open":"2523.27","high":"2523.28","low":"2519.9","close":"2521.04","volume":"65063.8","vol_ccy":"6506.38","vol_ccy_quote":"16405281.3779","confirm":1},{"ts":1791868680000,"open":"2521.03","high":"2526.4","low":"2521.03","close":"2524.31","volume":"152299.72","vol_ccy":"15229.972","vol_ccy_quote":"38453216.86735","confirm":1},{"ts":1791868860000,"open":"2524.31","high":"2537.8","low":"2522.52","close":"2535.2","volume":"381957.25","vol_ccy":"38195.725","vol_ccy_quote":"96675027.19629","confirm":1},{"ts":1791869040000,"open":"2535.2","high":"2536.22","low":"2528","close":"2529.69","volume":"148378.25","vol_ccy":"14837.825","vol_ccy_quote":"37561408.85168","confirm":1},{"ts":1791869220000,"open":"2529.7","high":"2530.71","low":"2527.8","close":"2527.8","volume":"46123.38","vol_ccy":"4612.338","vol_ccy_quote":"11664841.49716","confirm":1},{"ts":1791869400000,"open":"2527.8","high":"2528.21","low":"2524.76","close":"2525.4","volume":"67996.59","vol_ccy":"6799.659","vol_ccy_quote":"17177455.08298","confirm":1},{"ts":1791869580000,"open":"2525.4","high":"2526.4","low":"2524.34","close":"2525.16","volume":"97667.62","vol_ccy":"9766.762","vol_ccy_quote":"24661414.43192","confirm":1},{"ts":1791869760000,"open":"2525.16","high":"2525.6","low":"2523.79","close":"2525.6","volume":"51942.6","vol_ccy":"5194.26","vol_ccy_quote":"13114647.36908","confirm":1},{"ts":1791869940000,"open":"2525.59","high":"2526.95","low":"2523.97","close":"2526.2","volume":"40011.44","vol_ccy":"4001.144","vol_ccy_quote":"10105330.79608","confirm":1},{"ts":1791870120000,"open":"2526.19","high":"2527.42","low":"2523.9","close":"2524.51","volume":"46160.84","vol_ccy":"4616.084","vol_ccy_quote":"11654544.20564","confirm":1},{"ts":1791870300000,"open":"2524.51","high":"2525.68","low":"2523.91","close":"2524.98","volume":"27799.47","vol_ccy":"2779.947","vol_ccy_quote":"7018193.63572","confirm":1},{"ts":1791870480000,"open":"2524.99","high":"2528.64","low":"2524.98","close":"2528.44","volume":"38789.22","vol_ccy":"3878.922","vol_ccy_quote":"9801451.62615","confirm":1},{"ts":1791870660000,"open":"2528.43","high":"2529.71","low":"2528.35","close":"2528.51","volume":"48674.76","vol_ccy":"4867.476","vol_ccy_quote":"12309489.60518","confirm":1},{"ts":1791870840000,"open":"2528.5","high":"2529.69","low":"2528","close":"2529.2","volume":"40306.98","vol_ccy":"4030.698","vol_ccy_quote":"10192792.17374","confirm":1},{"ts":1791871020000,"open":"2529.19","high":"2531.22","low":"2529.08","close":"2530.37","volume":"66578.71","vol_ccy":"6657.871","vol_ccy_quote":"16846208.11862","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2530.36","low":"2528.47","close":"2529.06","volume":"46293.05","vol_ccy":"4629.305","vol_ccy_quote":"11710177.04008","confirm":1},{"ts":1791871380000,"open":"2529.07","high":"2529.98","low":"2527.17","close":"2528.19","volume":"20771.43","vol_ccy":"2077.143","vol_ccy_quote":"5251294.68815","confirm":1},{"ts":1791871560000,"open":"2528.18","high":"2529.08","low":"2527.15","close":"2528.9","volume":"58246.58","vol_ccy":"5824.658","vol_ccy_quote":"14726716.65387","confirm":1},{"ts":1791871740000,"open":"2528.89","high":"2529.65","low":"2527.32","close":"2527.88","volume":"25687.79","vol_ccy":"2568.779","vol_ccy_quote":"6495352.33764","confirm":1},{"ts":1791871920000,"open":"2527.88","high":"2528.9","low":"2527.2","close":"2527.79","volume":"28442.55","vol_ccy":"2844.255","vol_ccy_quote":"7191123.90627","confirm":1},{"ts":1791872100000,"open":"2527.79","high":"2527.8","low":"2525.44","close":"2525.55","volume":"34270.94","vol_ccy":"3427.094","vol_ccy_quote":"8658745.06839","confirm":1},{"ts":1791872280000,"open":"2525.56","high":"2528.76","low":"2525.55","close":"2528.56","volume":"56923.38","vol_ccy":"5692.338","vol_ccy_quote":"14387002.50246","confirm":1},{"ts":1791872460000,"open":"2528.56","high":"2530.3","low":"2527.21","close":"2530.3","volume":"33065.54","vol_ccy":"3306.554","vol_ccy_quote":"8362982.59451","confirm":1},{"ts":1791872640000,"open":"2530.29","high":"2532.4","low":"2529.78","close":"2531.66","volume":"47658.04","vol_ccy":"4765.804","vol_ccy_quote":"12062081.63158","confirm":1},{"ts":1791872820000,"open":"2531.66","high":"2533.6","low":"2531.42","close":"2531.89","volume":"51108.07","vol_ccy":"5110.807","vol_ccy_quote":"12944246.42056","confirm":1},{"ts":1791873000000,"open":"2531.88","high":"2533.3","low":"2530.63","close":"2531.01","volume":"23983.06","vol_ccy":"2398.306","vol_ccy_quote":"6073208.90128","confirm":1},{"ts":1791873180000,"open":"2531","high":"2533.99","low":"2530.02","close":"2533.73","volume":"36691.18","vol_ccy":"3669.118","vol_ccy_quote":"9293639.40037","confirm":1},{"ts":1791873360000,"open":"2533.73","high":"2534.48","low":"2532.59","close":"2533.01","volume":"25212.31","vol_ccy":"2521.231","vol_ccy_quote":"6387318.65752","confirm":1},{"ts":1791873540000,"open":"2533.01","high":"2533.29","low":"2531.28","close":"2531.48","volume":"14418.43","vol_ccy":"1441.843","vol_ccy_quote":"3650790.35816","confirm":1},{"ts":1791873720000,"open":"2531.49","high":"2532.84","low":"2531.02","close":"2532.1","volume":"40532.94","vol_ccy":"4053.294","vol_ccy_quote":"10262647.84002","confirm":1},{"ts":1791873900000,"open":"2532.1","high":"2535","low":"2532.07","close":"2534.86","volume":"29019.4","vol_ccy":"2901.94","vol_ccy_quote":"7352534.91403","confirm":1},{"ts":1791874080000,"open":"2534.85","high":"2535.63","low":"2534.01","close":"2534.3","volume":"30050.22","vol_ccy":"3005.022","vol_ccy_quote":"7617179.17154","confirm":1},{"ts":1791874260000,"open":"2534.3","high":"2535.32","low":"2534.16","close":"2534.8","volume":"18778.27","vol_ccy":"1877.827","vol_ccy_quote":"4759670.05912","confirm":1},{"ts":1791874440000,"open":"2534.79","high":"2535.99","low":"2534.34","close":"2534.68","volume":"21881.59","vol_ccy":"2188.159","vol_ccy_quote":"5547120.68071","confirm":1},{"ts":1791874620000,"open":"2534.69","high":"2534.69","low":"2532.94","close":"2533.11","volume":"17353.19","vol_ccy":"1735.319","vol_ccy_quote":"4396575.33134","confirm":1},{"ts":1791874800000,"open":"2533.11","high":"2534.42","low":"2531.23","close":"2531.36","volume":"25874.07","vol_ccy":"2587.407","vol_ccy_quote":"6553799.68694","confirm":1},{"ts":1791874980000,"open":"2531.36","high":"2531.37","low":"2526.74","close":"2527.96","volume":"113162.76","vol_ccy":"11316.276","vol_ccy_quote":"28612855.81799","confirm":1},{"ts":1791875160000,"open":"2527.96","high":"2529.2","low":"2527.84","close":"2528.46","volume":"36051.02","vol_ccy":"3605.102","vol_ccy_quote":"9115097.84391","confirm":1},{"ts":1791875340000,"open":"2528.46","high":"2530","low":"2528.01","close":"2529.16","volume":"28374.06","vol_ccy":"2837.406","vol_ccy_quote":"7175994.76894","confirm":1},{"ts":1791875520000,"open":"2529.16","high":"2529.75","low":"2527.19","close":"2528.96","volume":"36448.37","vol_ccy":"3644.837","vol_ccy_quote":"9216426.02418","confirm":1},{"ts":1791875700000,"open":"2528.97","high":"2533","low":"2528.74","close":"2532.01","volume":"30470","vol_ccy":"3047","vol_ccy_quote":"7710959.01224","confirm":1},{"ts":1791875880000,"open":"2532","high":"2532.57","low":"2529.61","close":"2532","volume":"27863.89","vol_ccy":"2786.389","vol_ccy_quote":"7053579.76165","confirm":1},{"ts":1791876060000,"open":"2531.99","high":"2533.36","low":"2527.45","close":"2527.5","volume":"33717.64","vol_ccy":"3371.764","vol_ccy_quote":"8530351.05173","confirm":1},{"ts":1791876240000,"open":"2527.51","high":"2527.67","low":"2523.85","close":"2525.43","volume":"119998.51","vol_ccy":"11999.851","vol_ccy_quote":"30306408.15126","confirm":1},{"ts":1791876420000,"open":"2525.44","high":"2525.53","low":"2524.14","close":"2525.29","volume":"44662.81","vol_ccy":"4466.281","vol_ccy_quote":"11277008.04366","confirm":1},{"ts":1791876600000,"open":"2525.29","high":"2529.67","low":"2525.29","close":"2529.17","volume":"46562.57","vol_ccy":"4656.257","vol_ccy_quote":"11770435.59114","confirm":1},{"ts":1791876780000,"open":"2529.16","high":"2532.5","low":"2528.25","close":"2532.5","volume":"32736.94","vol_ccy":"3273.694","vol_ccy_quote":"8282001.92948","confirm":1},{"ts":1791876960000,"open":"2532.5","high":"2536.95","low":"2532.15","close":"2532.98","volume":"88608.18","vol_ccy":"8860.818","vol_ccy_quote":"22455767.58748","confirm":1},{"ts":1791877140000,"open":"2532.99","high":"2537.46","low":"2532.61","close":"2532.88","volume":"121346.98","vol_ccy":"12134.698","vol_ccy_quote":"30760198.12137","confirm":1},{"ts":1791877320000,"open":"2532.88","high":"2532.89","low":"2529","close":"2529.16","volume":"57294.26","vol_ccy":"5729.426","vol_ccy_quote":"14498998.02769","confirm":1},{"ts":1791877500000,"open":"2529.17","high":"2534.85","low":"2529.1","close":"2534.77","volume":"38688.76","vol_ccy":"3868.876","vol_ccy_quote":"9795855.86023","confirm":1},{"ts":1791877680000,"open":"2534.76","high":"2534.77","low":"2532.2","close":"2533.4","volume":"56670.71","vol_ccy":"5667.071","vol_ccy_quote":"14355487.98169","confirm":1},{"ts":1791877860000,"open":"2533.4","high":"2534","low":"2532.66","close":"2533.2","volume":"15582.88","vol_ccy":"1558.288","vol_ccy_quote":"3947613.25207","confirm":1},{"ts":1791878040000,"open":"2533.21","high":"2534.5","low":"2531.5","close":"2531.68","volume":"22648.53","vol_ccy":"2264.853","vol_ccy_quote":"5736782.75708","confirm":1},{"ts":1791878220000,"open":"2531.67","high":"2532.39","low":"2527.6","close":"2527.95","volume":"63337.2","vol_ccy":"6333.72","vol_ccy_quote":"16024260.97148","confirm":1},{"ts":1791878400000,"open":"2527.94","high":"2530.2","low":"2524.42","close":"2529.48","volume":"103638.23","vol_ccy":"10363.823","vol_ccy_quote":"26190312.74994","confirm":1},{"ts":1791878580000,"open":"2529.48","high":"2531.22","low":"2529.35","close":"2530.71","volume":"20440.39","vol_ccy":"2044.039","vol_ccy_quote":"5172212.34136","confirm":1},{"ts":1791878760000,"open":"2530.7","high":"2531.99","low":"2528.4","close":"2530.64","volume":"26849.99","vol_ccy":"2684.999","vol_ccy_quote":"6792864.01142","confirm":1},{"ts":1791878940000,"open":"2530.64","high":"2531.94","low":"2530","close":"2531.85","volume":"18059.39","vol_ccy":"1805.939","vol_ccy_quote":"4570637.96149","confirm":1},{"ts":1791879120000,"open":"2531.86","high":"2536.56","low":"2531.86","close":"2536.3","volume":"47158.52","vol_ccy":"4715.852","vol_ccy_quote":"11951750.52185","confirm":1},{"ts":1791879300000,"open":"2536.3","high":"2536.3","low":"2529.78","close":"2530.49","volume":"47348.25","vol_ccy":"4734.825","vol_ccy_quote":"11989989.47466","confirm":1},{"ts":1791879480000,"open":"2530.49","high":"2531.52","low":"2529.54","close":"2531.32","volume":"55120.6","vol_ccy":"5512.06","vol_ccy_quote":"13948284.78094","confirm":1},{"ts":1791879660000,"open":"2531.33","high":"2532.6","low":"2531.26","close":"2531.29","volume":"24718.88","vol_ccy":"2471.888","vol_ccy_quote":"6258764.9264","confirm":1},{"ts":1791879840000,"open":"2531.29","high":"2531.54","low":"2530.21","close":"2530.92","volume":"12750.77","vol_ccy":"1275.077","vol_ccy_quote":"3226968.4234","confirm":1},{"ts":1791880020000,"open":"2530.92","high":"2532.41","low":"2530.52","close":"2531.56","volume":"27334.31","vol_ccy":"2733.431","vol_ccy_quote":"6919095.212","confirm":1},{"ts":1791880200000,"open":"2531.57","high":"2532.84","low":"2530.17","close":"2532.43","volume":"25729.15","vol_ccy":"2572.915","vol_ccy_quote":"6513076.13986","confirm":1},{"ts":1791880380000,"open":"2532.43","high":"2533.33","low":"2531.21","close":"2532.48","volume":"21324.08","vol_ccy":"2132.408","vol_ccy_quote":"5399977.89065","confirm":1},{"ts":1791880560000,"open":"2532.48","high":"2532.48","low":"2527.39","close":"2527.51","volume":"33725.28","vol_ccy":"3372.528","vol_ccy_quote":"8531526.93265","confirm":1},{"ts":1791880740000,"open":"2527.5","high":"2527.86","low":"2526.35","close":"2526.41","volume":"50894.99","vol_ccy":"5089.499","vol_ccy_quote":"12861400.60092","confirm":1},{"ts":1791880920000,"open":"2526.41","high":"2527","low":"2526.09","close":"2527","volume":"33522.95","vol_ccy":"3352.295","vol_ccy_quote":"8470123.42438","confirm":1},{"ts":1791881100000,"open":"2527","high":"2527.44","low":"2523.7","close":"2523.91","volume":"88616.1","vol_ccy":"8861.61","vol_ccy_quote":"22377964.6739","confirm":1},{"ts":1791881280000,"open":"2523.91","high":"2524.4","low":"2522","close":"2522.01","volume":"81559.56","vol_ccy":"8155.956","vol_ccy_quote":"20581078.91514","confirm":1},{"ts":1791881460000,"open":"2522","high":"2522.15","low":"2520.23","close":"2521.22","volume":"91902.2","vol_ccy":"9190.22","vol_ccy_quote":"23170290.51759","confirm":1},{"ts":1791881640000,"open":"2521.22","high":"2521.99","low":"2520.33","close":"2520.4","volume":"42474.12","vol_ccy":"4247.412","vol_ccy_quote":"10707737.09226","confirm":1},{"ts":1791881820000,"open":"2520.4","high":"2520.67","low":"2516.88","close":"2516.88","volume":"153364.41","vol_ccy":"15336.441","vol_ccy_quote":"38626185.86772","confirm":1},{"ts":1791882000000,"open":"2516.88","high":"2516.89","low":"2508.08","close":"2508.6","volume":"315188.6","vol_ccy":"31518.86","vol_ccy_quote":"79183079.61924","confirm":1},{"ts":1791882180000,"open":"2508.6","high":"2512.22","low":"2505","close":"2505.01","volume":"178683.88","vol_ccy":"17868.388","vol_ccy_quote":"44821588.37591","confirm":1},{"ts":1791882360000,"open":"2505.01","high":"2513.87","low":"2505","close":"2513.86","volume":"92566.17","vol_ccy":"9256.617","vol_ccy_quote":"23229877.90909","confirm":1},{"ts":1791882540000,"open":"2513.86","high":"2515.71","low":"2512.17","close":"2512.59","volume":"107625.74","vol_ccy":"10762.574","vol_ccy_quote":"27061668.24921","confirm":1},{"ts":1791882720000,"open":"2512.6","high":"2512.77","low":"2510.6","close":"2512.12","volume":"24284.62","vol_ccy":"2428.462","vol_ccy_quote":"6098448.24343","confirm":1},{"ts":1791882900000,"open":"2512.13","high":"2513.33","low":"2509.08","close":"2509.08","volume":"38378.71","vol_ccy":"3837.871","vol_ccy_quote":"9635073.7791","confirm":1},{"ts":1791883080000,"open":"2509.08","high":"2510.97","low":"2508.5","close":"2510.64","volume":"35642.25","vol_ccy":"3564.225","vol_ccy_quote":"8944674.27046","confirm":1},{"ts":1791883260000,"open":"2510.64","high":"2511.63","low":"2509.29","close":"2510.01","volume":"27479.58","vol_ccy":"2747.958","vol_ccy_quote":"6899016.06186","confirm":1},{"ts":1791883440000,"open":"2510","high":"2510.98","low":"2508.02","close":"2508.33","volume":"24882.85","vol_ccy":"2488.285","vol_ccy_quote":"6244739.42422","confirm":1},{"ts":1791883620000,"open":"2508.34","high":"2508.34","low":"2505.64","close":"2505.89","volume":"51866.88","vol_ccy":"5186.688","vol_ccy_quote":"13003746.29452","confirm":1},{"ts":1791883800000,"open":"2505.89","high":"2506.99","low":"2503.14","close":"2504.73","volume":"96359.59","vol_ccy":"9635.959","vol_ccy_quote":"24134622.43062","confirm":1},{"ts":1791883980000,"open":"2504.73","high":"2505.99","low":"2503.64","close":"2505.98","volume":"50793.77","vol_ccy":"5079.377","vol_ccy_quote":"12723751.67829","confirm":1},{"ts":1791884160000,"open":"2505.99","high":"2512.32","low":"2505.99","close":"2511.95","volume":"134686.01","vol_ccy":"13468.601","vol_ccy_quote":"33805386.75898","confirm":1},{"ts":1791884340000,"open":"2511.95","high":"2515.36","low":"2511.3","close":"2511.3","volume":"101915.57","vol_ccy":"10191.557","vol_ccy_quote":"25618315.3531","confirm":1},{"ts":1791884520000,"open":"2511.3","high":"2513.63","low":"2509.11","close":"2509.62","volume":"51379.85","vol_ccy":"5137.985","vol_ccy_quote":"12903243.54583","confirm":1},{"ts":1791884700000,"open":"2509.62","high":"2509.96","low":"2504.64","close":"2506.88","volume":"64704.08","vol_ccy":"6470.408","vol_ccy_quote":"16222270.1326","confirm":1},{"ts":1791884880000,"open":"2506.87","high":"2511.33","low":"2506.51","close":"2511.31","volume":"31367.92","vol_ccy":"3136.792","vol_ccy_quote":"7871477.48586","confirm":1},{"ts":1791885060000,"open":"2511.31","high":"2512.5","low":"2511.2","close":"2511.48","volume":"25947.7","vol_ccy":"2594.77","vol_ccy_quote":"6517347.49934","confirm":1},{"ts":1791885240000,"open":"2511.49","high":"2512.97","low":"2510.79","close":"2511.21","volume":"24975.41","vol_ccy":"2497.541","vol_ccy_quote":"6273847.73356","confirm":1},{"ts":1791885420000,"open":"2511.21","high":"2513.79","low":"2511.2","close":"2513.5","volume":"32033.14","vol_ccy":"3203.314","vol_ccy_quote":"8048118.5714","confirm":1},{"ts":1791885600000,"open":"2513.5","high":"2514.64","low":"2512.42","close":"2513.63","volume":"35372.63","vol_ccy":"3537.263","vol_ccy_quote":"8891272.53563","confirm":1},{"ts":1791885780000,"open":"2513.64","high":"2514.33","low":"2512.31","close":"2513.57","volume":"31890.25","vol_ccy":"3189.025","vol_ccy_quote":"8015529.15351","confirm":1},{"ts":1791885960000,"open":"2513.56","high":"2513.87","low":"2510.49","close":"2512.87","volume":"30554.27","vol_ccy":"3055.427","vol_ccy_quote":"7676406.5892","confirm":1},{"ts":1791886140000,"open":"2512.87","high":"2512.87","low":"2510.57","close":"2511.54","volume":"19423.77","vol_ccy":"1942.377","vol_ccy_quote":"4877916.26655","confirm":1},{"ts":1791886320000,"open":"2511.54","high":"2511.86","low":"2507.81","close":"2508.38","volume":"34635.44","vol_ccy":"3463.544","vol_ccy_quote":"8690569.83024","confirm":1},{"ts":1791886500000,"open":"2508.37","high":"2508.95","low":"2504.67","close":"2507.19","volume":"59151.96","vol_ccy":"5915.196","vol_ccy_quote":"14823719.32394","confirm":1},{"ts":1791886680000,"open":"2507.2","high":"2508.46","low":"2505.41","close":"2507.84","volume":"40798.75","vol_ccy":"4079.875","vol_ccy_quote":"10227755.77775","confirm":1},{"ts":1791886860000,"open":"2507.84","high":"2510.5","low":"2505.8","close":"2509.45","volume":"21264.79","vol_ccy":"2126.479","vol_ccy_quote":"5333372.94374","confirm":1},{"ts":1791887040000,"open":"2509.46","high":"2510.05","low":"2505.26","close":"2506","volume":"17836.73","vol_ccy":"1783.673","vol_ccy_quote":"4471556.06491","confirm":1},{"ts":1791887220000,"open":"2505.99","high":"2506","low":"2502.75","close":"2502.75","volume":"46635.81","vol_ccy":"4663.581","vol_ccy_quote":"11677999.78716","confirm":1},{"ts":1791887400000,"open":"2502.75","high":"2503.31","low":"2496.73","close":"2498.83","volume":"189009.49","vol_ccy":"18900.949","vol_ccy_quote":"47253732.71041","confirm":1},{"ts":1791887580000,"open":"2498.83","high":"2499.75","low":"2496.26","close":"2498.56","volume":"103492.06","vol_ccy":"10349.206","vol_ccy_quote":"25854503.95103","confirm":1},{"ts":1791887760000,"open":"2498.57","high":"2499.58","low":"2494.31","close":"2496.82","volume":"97532.42","vol_ccy":"9753.242","vol_ccy_quote":"24344865.67878","confirm":1},{"ts":1791887940000,"open":"2496.82","high":"2498","low":"2495.26","close":"2496.88","volume":"41611.95","vol_ccy":"4161.195","vol_ccy_quote":"10390299.25344","confirm":1},{"ts":1791888120000,"open":"2496.88","high":"2497","low":"2489.92","close":"2492.66","volume":"155558.67","vol_ccy":"15555.867","vol_ccy_quote":"38774943.23487","confirm":1},{"ts":1791888300000,"open":"2492.66","high":"2495.5","low":"2492","close":"2495.14","volume":"58445.98","vol_ccy":"5844.598","vol_ccy_quote":"14574616.17999","confirm":1},{"ts":1791888480000,"open":"2495.13","high":"2495.14","low":"2492.95","close":"2493.22","volume":"31281.45","vol_ccy":"3128.145","vol_ccy_quote":"7801286.01418","confirm":1},{"ts":1791888660000,"open":"2493.22","high":"2496.24","low":"2492.8","close":"2495.38","volume":"71945.95","vol_ccy":"7194.595","vol_ccy_quote":"17952699.28986","confirm":1},{"ts":1791888840000,"open":"2495.37","high":"2496.17","low":"2494.11","close":"2496.17","volume":"32508.03","vol_ccy":"3250.803","vol_ccy_quote":"8111189.99877","confirm":1},{"ts":1791889020000,"open":"2496.17","high":"2498","low":"2496","close":"2497.79","volume":"34277.05","vol_ccy":"3427.705","vol_ccy_quote":"8559746.96924","confirm":1},{"ts":1791889200000,"open":"2497.79","high":"2497.79","low":"2494.87","close":"2496.11","volume":"23634.84","vol_ccy":"2363.484","vol_ccy_quote":"5899660.84672","confirm":1},{"ts":1791889380000,"open":"2496.11","high":"2496.11","low":"2490.87","close":"2492.8","volume":"54771.05","vol_ccy":"5477.105","vol_ccy_quote":"13653100.08655","confirm":1},{"ts":1791889560000,"open":"2492.8","high":"2493.5","low":"2490.9","close":"2492.21","volume":"44076.41","vol_ccy":"4407.641","vol_ccy_quote":"10986369.8215","confirm":1},{"ts":1791889740000,"open":"2492.22","high":"2497.21","low":"2492.22","close":"2494.63","volume":"31825.85","vol_ccy":"3182.585","vol_ccy_quote":"7939594.76103","confirm":1},{"ts":1791889920000,"open":"2494.63","high":"2495","low":"2491.71","close":"2492.26","volume":"21435.11","vol_ccy":"2143.511","vol_ccy_quote":"5343262.40919","confirm":1},{"ts":1791890100000,"open":"2492.27","high":"2494.71","low":"2487.44","close":"2490.01","volume":"95292.22","vol_ccy":"9529.222","vol_ccy_quote":"23721791.54806","confirm":1},{"ts":1791890280000,"open":"2490.01","high":"2490.98","low":"2487.35","close":"2490.98","volume":"62473.77","vol_ccy":"6247.377","vol_ccy_quote":"15548212.52746","confirm":1},{"ts":1791890460000,"open":"2490.97","high":"2524.51","low":"2490.97","close":"2511.88","volume":"764676.61","vol_ccy":"76467.661","vol_ccy_quote":"192025690.88711","confirm":1},{"ts":1791890640000,"open":"2511.89","high":"2513.31","low":"2504.31","close":"2505.06","volume":"190406.68","vol_ccy":"19040.668","vol_ccy_quote":"47760036.45175","confirm":1},{"ts":1791890820000,"open":"2505.05","high":"2506.21","low":"2503.61","close":"2504.46","volume":"81365.77","vol_ccy":"8136.577","vol_ccy_quote":"20380012.30441","confirm":1},{"ts":1791891000000,"open":"2504.46","high":"2510.54","low":"2504.1","close":"2506.05","volume":"96661.37","vol_ccy":"9666.137","vol_ccy_quote":"24234909.18966","confirm":1},{"ts":1791891180000,"open":"2506.05","high":"2509.26","low":"2502.32","close":"2502.58","volume":"70101.8","vol_ccy":"7010.18","vol_ccy_quote":"17562731.7213","confirm":1},{"ts":1791891360000,"open":"2502.58","high":"2509.9","low":"2502.31","close":"2509.9","volume":"64333.7","vol_ccy":"6433.37","vol_ccy_quote":"16124654.27949","confirm":1},{"ts":1791891540000,"open":"2509.91","high":"2513.33","low":"2507.85","close":"2508.03","volume":"68526.37","vol_ccy":"6852.637","vol_ccy_quote":"17203660.24727","confirm":1},{"ts":1791891720000,"open":"2508.03","high":"2508.45","low":"2506.01","close":"2507.08","volume":"20565.95","vol_ccy":"2056.595","vol_ccy_quote":"5156551.46172","confirm":1},{"ts":1791891900000,"open":"2507.08","high":"2507.19","low":"2503.66","close":"2503.71","volume":"28408.12","vol_ccy":"2840.812","vol_ccy_quote":"7116659.88606","confirm":1},{"ts":1791892080000,"open":"2503.71","high":"2504.16","low":"2497.03","close":"2498.88","volume":"111171.94","vol_ccy":"11117.194","vol_ccy_quote":"27800352.40494","confirm":1},{"ts":1791892260000,"open":"2498.88","high":"2500.91","low":"2496.35","close":"2499.68","volume":"67478.41","vol_ccy":"6747.841","vol_ccy_quote":"16859430.21276","confirm":1},{"ts":1791892440000,"open":"2499.67","high":"2501.31","low":"2498.39","close":"2498.97","volume":"36355.55","vol_ccy":"3635.555","vol_ccy_quote":"9088671.40821","confirm":1},{"ts":1791892620000,"open":"2498.97","high":"2500.93","low":"2498.86","close":"2499.49","volume":"38258.67","vol_ccy":"3825.867","vol_ccy_quote":"9563131.58764","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2500.42","low":"2495.36","close":"2500.33","volume":"96305.48","vol_ccy":"9630.548","vol_ccy_quote":"24053012.31161","confirm":1},{"ts":1791892980000,"open":"2500.33","high":"2500.33","low":"2497","close":"2499.3","volume":"46394.57","vol_ccy":"4639.457","vol_ccy_quote":"11592615.41435","confirm":1},{"ts":1791893160000,"open":"2499.3","high":"2500.69","low":"2497.31","close":"2499.35","volume":"53929.25","vol_ccy":"5392.925","vol_ccy_quote":"13479327.32069","confirm":1},{"ts":1791893340000,"open":"2499.35","high":"2500","low":"2497.28","close":"2498.99","volume":"14573.83","vol_ccy":"1457.383","vol_ccy_quote":"3641696.21879","confirm":1},{"ts":1791893520000,"open":"2499","high":"2499","low":"2497","close":"2497.38","volume":"16009.47","vol_ccy":"1600.947","vol_ccy_quote":"3998744.72048","confirm":1},{"ts":1791893700000,"open":"2497.38","high":"2497.72","low":"2492.12","close":"2495","volume":"104288.22","vol_ccy":"10428.822","vol_ccy_quote":"26014018.67464","confirm":1},{"ts":1791893880000,"open":"2495","high":"2495.55","low":"2492.48","close":"2495.55","volume":"41335.93","vol_ccy":"4133.593","vol_ccy_quote":"10308628.79072","confirm":1},{"ts":1791894060000,"open":"2495.55","high":"2496","low":"2493.12","close":"2494.99","volume":"70463.08","vol_ccy":"7046.308","vol_ccy_quote":"17577454.42052","confirm":1},{"ts":1791894240000,"open":"2494.99","high":"2504.65","low":"2494.99","close":"2498.91","volume":"151277.85","vol_ccy":"15127.785","vol_ccy_quote":"37821703.07825","confirm":1},{"ts":1791894420000,"open":"2498.91","high":"2502.92","low":"2498.52","close":"2502.54","volume":"38760.35","vol_ccy":"3876.035","vol_ccy_quote":"9695695.4902","confirm":1},{"ts":1791894600000,"open":"2502.54","high":"2506","low":"2499.2","close":"2499.87","volume":"81249.53","vol_ccy":"8124.953","vol_ccy_quote":"20341430.24363","confirm":1},{"ts":1791894780000,"open":"2499.88","high":"2503.76","low":"2499.2","close":"2503.67","volume":"34135.08","vol_ccy":"3413.508","vol_ccy_quote":"8538632.15676","confirm":1},{"ts":1791894960000,"open":"2503.67","high":"2506.07","low":"2503.03","close":"2504.92","volume":"62090.21","vol_ccy":"6209.021","vol_ccy_quote":"15553696.20879","confirm":1},{"ts":1791895140000,"open":"2504.93","high":"2505","low":"2499.47","close":"2499.47","volume":"34529.39","vol_ccy":"3452.939","vol_ccy_quote":"8637293.90454","confirm":1},{"ts":1791895320000,"open":"2499.47","high":"2501.6","low":"2498.07","close":"2498.07","volume":"18908.38","vol_ccy":"1890.838","vol_ccy_quote":"4726759.40488","confirm":1},{"ts":1791895500000,"open":"2498.08","high":"2501.27","low":"2496.01","close":"2500.41","volume":"53562.89","vol_ccy":"5356.289","vol_ccy_quote":"13382953.39296","confirm":1},{"ts":1791895680000,"open":"2500.41","high":"2505.4","low":"2500","close":"2503.03","volume":"49189.5","vol_ccy":"4918.95","vol_ccy_quote":"12314858.02498","confirm":1},{"ts":1791895860000,"open":"2503.02","high":"2504.64","low":"2500.81","close":"2502.38","volume":"16500.8","vol_ccy":"1650.08","vol_ccy_quote":"4130125.29848","confirm":1},{"ts":1791896040000,"open":"2502.39","high":"2502.63","low":"2500.8","close":"2502.13","volume":"9282.6","vol_ccy":"928.26","vol_ccy_quote":"2321916.16429","confirm":1},{"ts":1791896220000,"open":"2502.14","high":"2504.8","low":"2501.36","close":"2504.39","volume":"38498.23","vol_ccy":"3849.823","vol_ccy_quote":"9636395.64887","confirm":1},{"ts":1791896400000,"open":"2504.39","high":"2504.83","low":"2498.39","close":"2498.4","volume":"30541.91","vol_ccy":"3054.191","vol_ccy_quote":"7641743.65391","confirm":1},{"ts":1791896580000,"open":"2498.39","high":"2500.26","low":"2496.76","close":"2496.81","volume":"27157.47","vol_ccy":"2715.747","vol_ccy_quote":"6783300.20751","confirm":1},{"ts":1791896760000,"open":"2496.81","high":"2500.77","low":"2496.71","close":"2500.42","volume":"21493.82","vol_ccy":"2149.382","vol_ccy_quote":"5371338.68221","confirm":1},{"ts":1791896940000,"open":"2500.41","high":"2502.5","low":"2499.8","close":"2501.12","volume":"12995.19","vol_ccy":"1299.519","vol_ccy_quote":"3250855.62095","confirm":1},{"ts":1791897120000,"open":"2501.11","high":"2502","low":"2500","close":"2500.71","volume":"12291.79","vol_ccy":"1229.179","vol_ccy_quote":"3074462.23881","confirm":1},{"ts":1791897300000,"open":"2500.7","high":"2504.39","low":"2499.64","close":"2504.38","volume":"44359.93","vol_ccy":"4435.993","vol_ccy_quote":"11096900.85181","confirm":1},{"ts":1791897480000,"open":"2504.38","high":"2504.9","low":"2501.4","close":"2501.41","volume":"22178.98","vol_ccy":"2217.898","vol_ccy_quote":"5551848.36559","confirm":1},{"ts":1791897660000,"open":"2501.41","high":"2509.32","low":"2501.4","close":"2507.98","volume":"79175.21","vol_ccy":"7917.521","vol_ccy_quote":"19845121.93963","confirm":1},{"ts":1791897840000,"open":"2507.98","high":"2511","low":"2507.18","close":"2509.5","volume":"79288.07","vol_ccy":"7928.807","vol_ccy_quote":"19895040.11233","confirm":1},{"ts":1791898020000,"open":"2509.5","high":"2510.99","low":"2508.29","close":"2509.56","volume":"51735.13","vol_ccy":"5173.513","vol_ccy_quote":"12983858.08838","confirm":1},{"ts":1791898200000,"open":"2509.56","high":"2512.93","low":"2504.18","close":"2505.21","volume":"168319.13","vol_ccy":"16831.913","vol_ccy_quote":"42228842.87756","confirm":1},{"ts":1791898380000,"open":"2505.21","high":"2510","low":"2504.21","close":"2505.2","volume":"79859.43","vol_ccy":"7985.943","vol_ccy_quote":"20018015.93781","confirm":1},{"ts":1791898560000,"open":"2505.19","high":"2521.09","low":"2504.12","close":"2518.79","volume":"252306.76","vol_ccy":"25230.676","vol_ccy_quote":"63463840.56086","confirm":1},{"ts":1791898740000,"open":"2518.79","high":"2519.88","low":"2510.71","close":"2513.02","volume":"123720.55","vol_ccy":"12372.055","vol_ccy_quote":"31115220.78985","confirm":1},{"ts":1791898920000,"open":"2513.03","high":"2513.36","low":"2507.19","close":"2507.31","volume":"95308.04","vol_ccy":"9530.804","vol_ccy_quote":"23920415.75167","confirm":1},{"ts":1791899100000,"open":"2507.31","high":"2512.87","low":"2506.26","close":"2510.64","volume":"94864.72","vol_ccy":"9486.472","vol_ccy_quote":"23810733.86593","confirm":1},{"ts":1791899280000,"open":"2510.63","high":"2511.97","low":"2506","close":"2506.01","volume":"39027.33","vol_ccy":"3902.733","vol_ccy_quote":"9792848.75885","confirm":1},{"ts":1791899460000,"open":"2506","high":"2506.78","low":"2503.12","close":"2503.12","volume":"75996.69","vol_ccy":"7599.669","vol_ccy_quote":"19035440.73599","confirm":1},{"ts":1791899640000,"open":"2503.13","high":"2506.44","low":"2501.2","close":"2502.18","volume":"65598.96","vol_ccy":"6559.896","vol_ccy_quote":"16421452.74516","confirm":1},{"ts":1791899820000,"open":"2502.18","high":"2503.29","low":"2499.6","close":"2502.02","volume":"67564.81","vol_ccy":"6756.481","vol_ccy_quote":"16898849.53853","confirm":1},{"ts":1791900000000,"open":"2502.01","high":"2504.79","low":"2500.26","close":"2503.08","volume":"73386.46","vol_ccy":"7338.646","vol_ccy_quote":"18365050.43663","confirm":1},{"ts":1791900180000,"open":"2503.08","high":"2514.3","low":"2502.85","close":"2514.27","volume":"128395.04","vol_ccy":"12839.504","vol_ccy_quote":"32237910.38538","confirm":1},{"ts":1791900360000,"open":"2514.28","high":"2516.04","low":"2510.08","close":"2514.18","volume":"81192.61","vol_ccy":"8119.261","vol_ccy_quote":"20411801.17098","confirm":1},{"ts":1791900540000,"open":"2514.17","high":"2523.55","low":"2513.84","close":"2522.4","volume":"154567.16","vol_ccy":"15456.716","vol_ccy_quote":"38921563.91228","confirm":1},{"ts":1791900720000,"open":"2522.4","high":"2527.72","low":"2516.79","close":"2519.36","volume":"224434.78","vol_ccy":"22443.478","vol_ccy_quote":"56628323.88688","confirm":1},{"ts":1791900900000,"open":"2519.36","high":"2526.54","low":"2519.35","close":"2524.01","volume":"86011.64","vol_ccy":"8601.164","vol_ccy_quote":"21708229.35376","confirm":1},{"ts":1791901080000,"open":"2524.01","high":"2524.58","low":"2514.16","close":"2516.12","volume":"102160.31","vol_ccy":"10216.031","vol_ccy_quote":"25727001.12447","confirm":1},{"ts":1791901260000,"open":"2516.12","high":"2518.62","low":"2514","close":"2518.54","volume":"51984.72","vol_ccy":"5198.472","vol_ccy_quote":"13081076.95169","confirm":1},{"ts":1791901440000,"open":"2518.55","high":"2522.37","low":"2518.05","close":"2521.57","volume":"38563.86","vol_ccy":"3856.386","vol_ccy_quote":"9720489.95096","confirm":1},{"ts":1791901620000,"open":"2521.58","high":"2521.94","low":"2519.07","close":"2519.69","volume":"26711.62","vol_ccy":"2671.162","vol_ccy_quote":"6733221.85804","confirm":1},{"ts":1791901800000,"open":"2519.7","high":"2522.85","low":"2519.24","close":"2522.84","volume":"31110.59","vol_ccy":"3111.059","vol_ccy_quote":"7843575.7255","confirm":1},{"ts":1791901980000,"open":"2522.84","high":"2522.84","low":"2516.43","close":"2516.44","volume":"47647.34","vol_ccy":"4764.734","vol_ccy_quote":"11998121.64608","confirm":1},{"ts":1791902160000,"open":"2516.43","high":"2519.5","low":"2515.5","close":"2519.44","volume":"20837.79","vol_ccy":"2083.779","vol_ccy_quote":"5244832.13533","confirm":1},{"ts":1791902340000,"open":"2519.44","high":"2523.41","low":"2519.08","close":"2523.23","volume":"34331.43","vol_ccy":"3433.143","vol_ccy_quote":"8655709.13171","confirm":1},{"ts":1791902520000,"open":"2523.23","high":"2525.5","low":"2522.47","close":"2523.53","volume":"60213.02","vol_ccy":"6021.302","vol_ccy_quote":"15198367.99349","confirm":1},{"ts":1791902700000,"open":"2523.54","high":"2527.73","low":"2522.58","close":"2525.24","volume":"118519.17","vol_ccy":"11851.917","vol_ccy_quote":"29934743.16413","confirm":1},{"ts":1791902880000,"open":"2525.23","high":"2527","low":"2522.61","close":"2522.97","volume":"56548.98","vol_ccy":"5654.898","vol_ccy_quote":"14281476.97753","confirm":1},{"ts":1791903060000,"open":"2522.97","high":"2523.55","low":"2519.02","close":"2519.02","volume":"64633.65","vol_ccy":"6463.365","vol_ccy_quote":"16294591.17751","confirm":1},{"ts":1791903240000,"open":"2519.03","high":"2519.68","low":"2515.92","close":"2519.53","volume":"42804.05","vol_ccy":"4280.405","vol_ccy_quote":"10777056.28355","confirm":1},{"ts":1791903420000,"open":"2519.54","high":"2519.54","low":"2515.29","close":"2516.4","volume":"29451.68","vol_ccy":"2945.168","vol_ccy_quote":"7411852.99176","confirm":1},{"ts":1791903600000,"open":"2516.4","high":"2518.35","low":"2512.24","close":"2513.53","volume":"126677.17","vol_ccy":"12667.717","vol_ccy_quote":"31858300.16005","confirm":1},{"ts":1791903780000,"open":"2513.53","high":"2519.5","low":"2513.53","close":"2519.5","volume":"41416.76","vol_ccy":"4141.676","vol_ccy_quote":"10427360.94152","confirm":1},{"ts":1791903960000,"open":"2519.5","high":"2520.46","low":"2514","close":"2514.53","volume":"25115.98","vol_ccy":"2511.598","vol_ccy_quote":"6323866.13495","confirm":1},{"ts":1791904140000,"open":"2514.53","high":"2517.4","low":"2513.85","close":"2517.13","volume":"40512.8","vol_ccy":"4051.28","vol_ccy_quote":"10190842.52746","confirm":1},{"ts":1791904320000,"open":"2517.13","high":"2521.2","low":"2517.12","close":"2518.45","volume":"19505.27","vol_ccy":"1950.527","vol_ccy_quote":"4914721.87814","confirm":1},{"ts":1791904500000,"open":"2518.45","high":"2518.45","low":"2514.61","close":"2514.79","volume":"15707.95","vol_ccy":"1570.795","vol_ccy_quote":"3953313.70576","confirm":1},{"ts":1791904680000,"open":"2514.79","high":"2515.09","low":"2510.42","close":"2514.96","volume":"48281.07","vol_ccy":"4828.107","vol_ccy_quote":"12132361.24292","confirm":1},{"ts":1791904860000,"open":"2514.95","high":"2520.93","low":"2514.81","close":"2520.71","volume":"38438.43","vol_ccy":"3843.843","vol_ccy_quote":"9679636.81455","confirm":1},{"ts":1791905040000,"open":"2520.71","high":"2522.05","low":"2518.62","close":"2518.85","volume":"22836.88","vol_ccy":"2283.688","vol_ccy_quote":"5756760.67789","confirm":1},{"ts":1791905220000,"open":"2518.85","high":"2520.49","low":"2512.7","close":"2513.48","volume":"54938.98","vol_ccy":"5493.898","vol_ccy_quote":"13818003.47532","confirm":1},{"ts":1791905400000,"open":"2513.48","high":"2516.01","low":"2512.3","close":"2514.95","volume":"40664.86","vol_ccy":"4066.486","vol_ccy_quote":"10223614.52586","confirm":1},{"ts":1791905580000,"open":"2514.95","high":"2516.79","low":"2510.3","close":"2511.23","volume":"35388.68","vol_ccy":"3538.868","vol_ccy_quote":"8894120.14924","confirm":1},{"ts":1791905760000,"open":"2511.22","high":"2512.35","low":"2507.32","close":"2508.74","volume":"92282.8","vol_ccy":"9228.28","vol_ccy_quote":"23157157.33573","confirm":1},{"ts":1791905940000,"open":"2508.74","high":"2509.64","low":"2506.5","close":"2507.24","volume":"43660.05","vol_ccy":"4366.005","vol_ccy_quote":"10949623.94684","confirm":1},{"ts":1791906120000,"open":"2507.24","high":"2510","low":"2507.05","close":"2507.5","volume":"29359.32","vol_ccy":"2935.932","vol_ccy_quote":"7365164.05877","confirm":1},{"ts":1791906300000,"open":"2507.5","high":"2507.85","low":"2503.12","close":"2505.97","volume":"70966.62","vol_ccy":"7096.662","vol_ccy_quote":"17784047.20104","confirm":1},{"ts":1791906480000,"open":"2505.96","high":"2509.97","low":"2503.6","close":"2509.97","volume":"85704.41","vol_ccy":"8570.441","vol_ccy_quote":"21481987.35047","confirm":1},{"ts":1791906660000,"open":"2509.98","high":"2511.24","low":"2507.62","close":"2510.59","volume":"46170.02","vol_ccy":"4617.002","vol_ccy_quote":"11585927.19785","confirm":1},{"ts":1791906840000,"open":"2510.59","high":"2511.93","low":"2509.2","close":"2510.76","volume":"23019.44","vol_ccy":"2301.944","vol_ccy_quote":"5779902.76126","confirm":1},{"ts":1791907020000,"open":"2510.75","high":"2515.68","low":"2510.62","close":"2515.38","volume":"62593.04","vol_ccy":"6259.304","vol_ccy_quote":"15736919.0439","confirm":1},{"ts":1791907200000,"open":"2515.39","high":"2521.5","low":"2515.37","close":"2520.44","volume":"104682.71","vol_ccy":"10468.271","vol_ccy_quote":"26367088.66948","confirm":1},{"ts":1791907380000,"open":"2520.44","high":"2521.82","low":"2517.31","close":"2518.05","volume":"63147.16","vol_ccy":"6314.716","vol_ccy_quote":"15909960.03151","confirm":1},{"ts":1791907560000,"open":"2518.04","high":"2519.93","low":"2517","close":"2517.84","volume":"21043.88","vol_ccy":"2104.388","vol_ccy_quote":"5299679.38034","confirm":1},{"ts":1791907740000,"open":"2517.83","high":"2520.99","low":"2517.83","close":"2519.8","volume":"30005.05","vol_ccy":"3000.505","vol_ccy_quote":"7560566.54048","confirm":1},{"ts":1791907920000,"open":"2519.8","high":"2519.94","low":"2517.25","close":"2517.99","volume":"12436.67","vol_ccy":"1243.667","vol_ccy_quote":"3132614.70795","confirm":1},{"ts":1791908100000,"open":"2517.99","high":"2520.8","low":"2517.99","close":"2520.44","volume":"15649.84","vol_ccy":"1564.984","vol_ccy_quote":"3943281.97039","confirm":1},{"ts":1791908280000,"open":"2520.44","high":"2521.8","low":"2519.02","close":"2521.02","volume":"21389.21","vol_ccy":"2138.921","vol_ccy_quote":"5391339.1463","confirm":1},{"ts":1791908460000,"open":"2521.02","high":"2522.2","low":"2517.55","close":"2517.55","volume":"24130.32","vol_ccy":"2413.032","vol_ccy_quote":"6081236.05568","confirm":1},{"ts":1791908640000,"open":"2517.56","high":"2518.59","low":"2516.44","close":"2516.84","volume":"19837.04","vol_ccy":"1983.704","vol_ccy_quote":"4993237.59446","confirm":1},{"ts":1791908820000,"open":"2516.84","high":"2518.6","low":"2516.67","close":"2516.67","volume":"13213.69","vol_ccy":"1321.369","vol_ccy_quote":"3326516.44185","confirm":1},{"ts":1791909000000,"open":"2516.68","high":"2518.63","low":"2515.51","close":"2516.8","volume":"19340.74","vol_ccy":"1934.074","vol_ccy_quote":"4868295.8766","confirm":1},{"ts":1791909180000,"open":"2516.81","high":"2516.81","low":"2513.01","close":"2514.08","volume":"59967.12","vol_ccy":"5996.712","vol_ccy_quote":"15077435.0989","confirm":1},{"ts":1791909360000,"open":"2514.08","high":"2515.88","low":"2513","close":"2515.88","volume":"21665.66","vol_ccy":"2166.566","vol_ccy_quote":"5447835.65455","confirm":1},{"ts":1791909540000,"open":"2515.88","high":"2517.05","low":"2514.31","close":"2515.07","volume":"19459.81","vol_ccy":"1945.981","vol_ccy_quote":"4895346.40084","confirm":1},{"ts":1791909720000,"open":"2515.06","high":"2516.88","low":"2514.59","close":"2515.13","volume":"14076.65","vol_ccy":"1407.665","vol_ccy_quote":"3541683.05841","confirm":1},{"ts":1791909900000,"open":"2515.14","high":"2517.19","low":"2515.14","close":"2516.67","volume":"12033.98","vol_ccy":"1203.398","vol_ccy_quote":"3028498.07977","confirm":1},{"ts":1791910080000,"open":"2516.67","high":"2518.37","low":"2513.75","close":"2513.75","volume":"23650.57","vol_ccy":"2365.057","vol_ccy_quote":"5951962.14331","confirm":1},{"ts":1791910260000,"open":"2513.75","high":"2515.4","low":"2512.75","close":"2512.77","volume":"29248.18","vol_ccy":"2924.818","vol_ccy_quote":"7352016.32304","confirm":1},{"ts":1791910440000,"open":"2512.77","high":"2514.68","low":"2512.2","close":"2512.36","volume":"45781.84","vol_ccy":"4578.184","vol_ccy_quote":"11508345.59145","confirm":1},{"ts":1791910620000,"open":"2512.35","high":"2513.53","low":"2511.6","close":"2511.76","volume":"17648.06","vol_ccy":"1764.806","vol_ccy_quote":"4434189.98786","confirm":1},{"ts":1791910800000,"open":"2511.77","high":"2511.77","low":"2506.84","close":"2506.86","volume":"72453.88","vol_ccy":"7245.388","vol_ccy_quote":"18178718.43313","confirm":1},{"ts":1791910980000,"open":"2506.86","high":"2508.52","low":"2506.4","close":"2507.8","volume":"41663.58","vol_ccy":"4166.358","vol_ccy_quote":"10445708.23569","confirm":1},{"ts":1791911160000,"open":"2507.81","high":"2508.74","low":"2506.25","close":"2506.86","volume":"34368.34","vol_ccy":"3436.834","vol_ccy_quote":"8616688.20725","confirm":1},{"ts":1791911340000,"open":"2506.86","high":"2507.12","low":"2504.01","close":"2504.46","volume":"30484.79","vol_ccy":"3048.479","vol_ccy_quote":"7637838.94395","confirm":1},{"ts":1791911520000,"open":"2504.46","high":"2506.58","low":"2504.46","close":"2505.52","volume":"20341.73","vol_ccy":"2034.173","vol_ccy_quote":"5096881.84227","confirm":1},{"ts":1791911700000,"open":"2505.52","high":"2509.6","low":"2505.51","close":"2508.05","volume":"51214","vol_ccy":"5121.4","vol_ccy_quote":"12846057.037","confirm":1},{"ts":1791911880000,"open":"2508.06","high":"2508.24","low":"2505.3","close":"2506.58","volume":"9845.23","vol_ccy":"984.523","vol_ccy_quote":"2468009.92425","confirm":1},{"ts":1791912060000,"open":"2506.59","high":"2508.29","low":"2506.22","close":"2508.29","volume":"23567.08","vol_ccy":"2356.708","vol_ccy_quote":"5908376.09014","confirm":1},{"ts":1791912240000,"open":"2508.29","high":"2509.62","low":"2507.94","close":"2507.94","volume":"14114.5","vol_ccy":"1411.45","vol_ccy_quote":"3540798.50836","confirm":1},{"ts":1791912420000,"open":"2507.94","high":"2509","low":"2506.6","close":"2506.79","volume":"9071.45","vol_ccy":"907.145","vol_ccy_quote":"2275151.95489","confirm":1},{"ts":1791912600000,"open":"2506.78","high":"2506.9","low":"2503.54","close":"2503.7","volume":"27125.72","vol_ccy":"2712.572","vol_ccy_quote":"6795506.24453","confirm":1},{"ts":1791912780000,"open":"2503.7","high":"2505.38","low":"2503.5","close":"2505.12","volume":"17616.93","vol_ccy":"1761.693","vol_ccy_quote":"4411804.4887","confirm":1},{"ts":1791912960000,"open":"2505.12","high":"2506.78","low":"2503.5","close":"2505.71","volume":"23930.25","vol_ccy":"2393.025","vol_ccy_quote":"5995229.63086","confirm":1},{"ts":1791913140000,"open":"2505.71","high":"2506.99","low":"2503.5","close":"2503.51","volume":"16889.5","vol_ccy":"1688.95","vol_ccy_quote":"4231367.08778","confirm":1},{"ts":1791913320000,"open":"2503.5","high":"2505.58","low":"2503.36","close":"2504","volume":"27588.01","vol_ccy":"2758.801","vol_ccy_quote":"6908276.71606","confirm":1},{"ts":1791913500000,"open":"2504","high":"2504","low":"2502.11","close":"2503.41","volume":"40057.32","vol_ccy":"4005.732","vol_ccy_quote":"10026083.11034","confirm":1},{"ts":1791913680000,"open":"2503.4","high":"2503.4","low":"2497.22","close":"2497.23","volume":"81327.02","vol_ccy":"8132.702","vol_ccy_quote":"20331762.04791","confirm":1},{"ts":1791913860000,"open":"2497.23","high":"2498.17","low":"2494.2","close":"2494.2","volume":"76781.32","vol_ccy":"7678.132","vol_ccy_quote":"19163349.99769","confirm":1},{"ts":1791914040000,"open":"2494.21","high":"2497.66","low":"2494.07","close":"2497.66","volume":"64176.39","vol_ccy":"6417.639","vol_ccy_quote":"16017013.88481","confirm":1},{"ts":1791914220000,"open":"2497.66","high":"2500.9","low":"2497.65","close":"2500.08","volume":"31462.62","vol_ccy":"3146.262","vol_ccy_quote":"7863790.14596","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2502.31","low":"2499.19","close":"2502.3","volume":"42920.91","vol_ccy":"4292.091","vol_ccy_quote":"10732990.31696","confirm":1},{"ts":1791914580000,"open":"2502.3","high":"2506.8","low":"2501.6","close":"2506.55","volume":"74455.69","vol_ccy":"7445.569","vol_ccy_quote":"18643866.17582","confirm":1},{"ts":1791914760000,"open":"2506.55","high":"2512.22","low":"2506.25","close":"2507.53","volume":"122980.15","vol_ccy":"12298.015","vol_ccy_quote":"30857569.84591","confirm":1},{"ts":1791914940000,"open":"2507.53","high":"2509.03","low":"2505.67","close":"2508.91","volume":"26979.3","vol_ccy":"2697.93","vol_ccy_quote":"6764363.3333","confirm":1},{"ts":1791915120000,"open":"2508.9","high":"2509.57","low":"2505.15","close":"2505.33","volume":"21569.16","vol_ccy":"2156.916","vol_ccy_quote":"5407773.90109","confirm":1},{"ts":1791915300000,"open":"2505.32","high":"2506.37","low":"2504.26","close":"2506","volume":"25125.64","vol_ccy":"2512.564","vol_ccy_quote":"6294012.79389","confirm":1},{"ts":1791915480000,"open":"2505.99","high":"2506.24","low":"2503.68","close":"2503.68","volume":"18660.88","vol_ccy":"1866.088","vol_ccy_quote":"4674468.1639","confirm":1},{"ts":1791915660000,"open":"2503.69","high":"2503.97","low":"2502.44","close":"2502.58","volume":"26022.75","vol_ccy":"2602.275","vol_ccy_quote":"6513968.51258","confirm":1},{"ts":1791915840000,"open":"2502.57","high":"2504.16","low":"2501.79","close":"2504.16","volume":"24494.21","vol_ccy":"2449.421","vol_ccy_quote":"6129671.08448","confirm":1},{"ts":1791916020000,"open":"2504.16","high":"2504.46","low":"2501.96","close":"2502.59","volume":"16211.03","vol_ccy":"1621.103","vol_ccy_quote":"4058613.52864","confirm":1},{"ts":1791916200000,"open":"2502.59","high":"2503.36","low":"2500.54","close":"2500.92","volume":"14793.03","vol_ccy":"1479.303","vol_ccy_quote":"3701015.61731","confirm":1},{"ts":1791916380000,"open":"2500.93","high":"2502.4","low":"2500.54","close":"2502.07","volume":"14674.5","vol_ccy":"1467.45","vol_ccy_quote":"3670581.27553","confirm":1},{"ts":1791916560000,"open":"2502.07","high":"2502.07","low":"2499.69","close":"2500","volume":"19286.33","vol_ccy":"1928.633","vol_ccy_quote":"4822781.177","confirm":1},{"ts":1791916740000,"open":"2499.99","high":"2503.5","low":"2499.99","close":"2503.5","volume":"29842.44","vol_ccy":"2984.244","vol_ccy_quote":"7467179.5022","confirm":1},{"ts":1791916920000,"open":"2503.5","high":"2506.23","low":"2503","close":"2506.11","volume":"33131.49","vol_ccy":"3313.149","vol_ccy_quote":"8300668.60869","confirm":1},{"ts":1791917100000,"open":"2506.11","high":"2507.48","low":"2504.88","close":"2507.14","volume":"30498.03","vol_ccy":"3049.803","vol_ccy_quote":"7643832.83381","confirm":1},{"ts":1791917280000,"open":"2507.14","high":"2509.23","low":"2507.13","close":"2509.11","volume":"24177.26","vol_ccy":"2417.726","vol_ccy_quote":"6063882.68662","confirm":1},{"ts":1791917460000,"open":"2509.1","high":"2510.9","low":"2506.91","close":"2510.79","volume":"45984.23","vol_ccy":"4598.423","vol_ccy_quote":"11536541.48661","confirm":1},{"ts":1791917640000,"open":"2510.79","high":"2510.99","low":"2509.6","close":"2510.17","volume":"29641.34","vol_ccy":"2964.134","vol_ccy_quote":"7440882.35485","confirm":1},{"ts":1791917820000,"open":"2510.17","high":"2510.19","low":"2508.05","close":"2508.67","volume":"17916.91","vol_ccy":"1791.691","vol_ccy_quote":"4495248.91998","confirm":1},{"ts":1791918000000,"open":"2508.67","high":"2512.22","low":"2508.41","close":"2512.22","volume":"63574.41","vol_ccy":"6357.441","vol_ccy_quote":"15961570.04351","confirm":1},{"ts":1791918180000,"open":"2512.22","high":"2513.8","low":"2511.11","close":"2511.67","volume":"29462.74","vol_ccy":"2946.274","vol_ccy_quote":"7401958.00959","confirm":1},{"ts":1791918360000,"open":"2511.67","high":"2511.67","low":"2508.53","close":"2510.41","volume":"20233.37","vol_ccy":"2023.337","vol_ccy_quote":"5076919.3472","confirm":1},{"ts":1791918540000,"open":"2510.41","high":"2511.98","low":"2509.76","close":"2511.64","volume":"11606.01","vol_ccy":"1160.601","vol_ccy_quote":"2914512.32493","confirm":1},{"ts":1791918720000,"open":"2511.65","high":"2511.65","low":"2508.45","close":"2508.83","volume":"9225.34","vol_ccy":"922.534","vol_ccy_quote":"2315108.61742","confirm":1},{"ts":1791918900000,"open":"2508.83","high":"2508.9","low":"2507.64","close":"2507.64","volume":"6977.72","vol_ccy":"697.772","vol_ccy_quote":"1750176.21833","confirm":1},{"ts":1791919080000,"open":"2507.64","high":"2508.69","low":"2506.76","close":"2507.85","volume":"15761.96","vol_ccy":"1576.196","vol_ccy_quote":"3952160.55714","confirm":1},{"ts":1791919260000,"open":"2507.85","high":"2510.6","low":"2507.85","close":"2509.21","volume":"23760.95","vol_ccy":"2376.095","vol_ccy_quote":"5963771.94805","confirm":1},{"ts":1791919440000,"open":"2509.22","high":"2510.44","low":"2509.21","close":"2510.24","volume":"16386.32","vol_ccy":"1638.632","vol_ccy_quote":"4112555.63219","confirm":1},{"ts":1791919620000,"open":"2510.25","high":"2510.91","low":"2509.68","close":"2509.85","volume":"36923.54","vol_ccy":"3692.354","vol_ccy_quote":"9269119.51387","confirm":1},{"ts":1791919800000,"open":"2509.86","high":"2510.5","low":"2509.22","close":"2509.75","volume":"10315.22","vol_ccy":"1031.522","vol_ccy_quote":"2588936.6953","confirm":1},{"ts":1791919980000,"open":"2509.75","high":"2510.78","low":"2508.2","close":"2508.2","volume":"6871.88","vol_ccy":"687.188","vol_ccy_quote":"1724786.09639","confirm":1},{"ts":1791920160000,"open":"2508.2","high":"2508.87","low":"2506.51","close":"2507.31","volume":"9547.58","vol_ccy":"954.758","vol_ccy_quote":"2394144.3319","confirm":1},{"ts":1791920340000,"open":"2507.31","high":"2507.31","low":"2506.04","close":"2506.04","volume":"6165.63","vol_ccy":"616.563","vol_ccy_quote":"1545435.62009","confirm":1},{"ts":1791920520000,"open":"2506.04","high":"2506.42","low":"2503.51","close":"2503.73","volume":"21462.54","vol_ccy":"2146.254","vol_ccy_quote":"5376101.82148","confirm":1},{"ts":1791920700000,"open":"2503.72","high":"2504.12","low":"2502","close":"2503.3","volume":"19178.18","vol_ccy":"1917.818","vol_ccy_quote":"4800233.27092","confirm":1},{"ts":1791920880000,"open":"2503.29","high":"2504.41","low":"2502.6","close":"2503.73","volume":"17066.47","vol_ccy":"1706.647","vol_ccy_quote":"4272182.63532","confirm":1},{"ts":1791921060000,"open":"2503.73","high":"2506.66","low":"2503.3","close":"2506.31","volume":"10816.33","vol_ccy":"1081.633","vol_ccy_quote":"2709509.1752","confirm":1},{"ts":1791921240000,"open":"2506.31","high":"2507.46","low":"2505.78","close":"2507.46","volume":"9762.75","vol_ccy":"976.275","vol_ccy_quote":"2447003.28367","confirm":1},{"ts":1791921420000,"open":"2507.46","high":"2509.11","low":"2506.83","close":"2507.44","volume":"24511.14","vol_ccy":"2451.114","vol_ccy_quote":"6148163.40942","confirm":1},{"ts":1791921600000,"open":"2507.45","high":"2508.84","low":"2505.91","close":"2508.39","volume":"18734.12","vol_ccy":"1873.412","vol_ccy_quote":"4697204.76189","confirm":1},{"ts":1791921780000,"open":"2508.39","high":"2510.46","low":"2508.28","close":"2508.29","volume":"20088.66","vol_ccy":"2008.866","vol_ccy_quote":"5040980.59951","confirm":1},{"ts":1791921960000,"open":"2508.29","high":"2510.44","low":"2507.59","close":"2509.94","volume":"6873.95","vol_ccy":"687.395","vol_ccy_quote":"1724812.29966","confirm":1},{"ts":1791922140000,"open":"2509.95","high":"2511.71","low":"2509.95","close":"2510.47","volume":"9879.26","vol_ccy":"987.926","vol_ccy_quote":"2480419.42505","confirm":1},{"ts":1791922320000,"open":"2510.47","high":"2511.06","low":"2507.99","close":"2508.57","volume":"29782.48","vol_ccy":"2978.248","vol_ccy_quote":"7471569.01219","confirm":1},{"ts":1791922500000,"open":"2508.57","high":"2509.24","low":"2506.8","close":"2507.1","volume":"10592.94","vol_ccy":"1059.294","vol_ccy_quote":"2656402.42725","confirm":1},{"ts":1791922680000,"open":"2507.1","high":"2508.36","low":"2507.09","close":"2507.57","volume":"5072.8","vol_ccy":"507.28","vol_ccy_quote":"1272115.82629","confirm":1},{"ts":1791922860000,"open":"2507.57","high":"2507.58","low":"2505.14","close":"2506.21","volume":"20687.89","vol_ccy":"2068.789","vol_ccy_quote":"5184546.15202","confirm":1},{"ts":1791923040000,"open":"2506.21","high":"2507.86","low":"2506.05","close":"2507.46","volume":"6326.09","vol_ccy":"632.609","vol_ccy_quote":"1585985.15902","confirm":1},{"ts":1791923220000,"open":"2507.45","high":"2507.45","low":"2505.69","close":"2506.81","volume":"8818.27","vol_ccy":"881.827","vol_ccy_quote":"2210527.92648","confirm":1},{"ts":1791923400000,"open":"2506.8","high":"2507.28","low":"2505.08","close":"2507.26","volume":"7569.97","vol_ccy":"756.997","vol_ccy_quote":"1896900.92494","confirm":1},{"ts":1791923580000,"open":"2507.27","high":"2507.27","low":"2505.15","close":"2505.29","volume":"4949.24","vol_ccy":"494.924","vol_ccy_quote":"1240210.7156","confirm":1},{"ts":1791923760000,"open":"2505.28","high":"2508.26","low":"2505","close":"2508.25","volume":"7885.02","vol_ccy":"788.502","vol_ccy_quote":"1976272.87893","confirm":1},{"ts":1791923940000,"open":"2508.25","high":"2511.43","low":"2508.25","close":"2508.6","volume":"30289.93","vol_ccy":"3028.993","vol_ccy_quote":"7602562.38971","confirm":1},{"ts":1791924120000,"open":"2508.6","high":"2509.83","low":"2507.8","close":"2509.82","volume":"5252.2","vol_ccy":"525.22","vol_ccy_quote":"1317528.3543","confirm":1},{"ts":1791924300000,"open":"2509.83","high":"2511.4","low":"2509.83","close":"2510.56","volume":"6425.44","vol_ccy":"642.544","vol_ccy_quote":"1613336.66942","confirm":1},{"ts":1791924480000,"open":"2510.57","high":"2510.57","low":"2509.26","close":"2510.14","volume":"5102.36","vol_ccy":"510.236","vol_ccy_quote":"1280699.6052","confirm":1},{"ts":1791924660000,"open":"2510.15","high":"2510.57","low":"2509.17","close":"2509.98","volume":"4764.44","vol_ccy":"476.444","vol_ccy_quote":"1195873.05609","confirm":1},{"ts":1791924840000,"open":"2509.98","high":"2511","low":"2509.98","close":"2510.91","volume":"4491.8","vol_ccy":"449.18","vol_ccy_quote":"1127801.32628","confirm":1},{"ts":1791925020000,"open":"2510.9","high":"2511.6","low":"2509.78","close":"2509.78","volume":"17392.77","vol_ccy":"1739.277","vol_ccy_quote":"4367200.07758","confirm":1},{"ts":1791925200000,"open":"2509.78","high":"2510.39","low":"2509.17","close":"2509.17","volume":"4562.5","vol_ccy":"456.25","vol_ccy_quote":"1145079.28776","confirm":1},{"ts":1791925380000,"open":"2509.17","high":"2509.8","low":"2508.61","close":"2509.34","volume":"4941.61","vol_ccy":"494.161","vol_ccy_quote":"1239909.17743","confirm":1},{"ts":1791925560000,"open":"2509.34","high":"2509.35","low":"2508.65","close":"2508.66","volume":"3754.21","vol_ccy":"375.421","vol_ccy_quote":"941906.86642","confirm":1},{"ts":1791925740000,"open":"2508.65","high":"2510.37","low":"2508.08","close":"2510.09","volume":"19208.58","vol_ccy":"1920.858","vol_ccy_quote":"4820425.96619","confirm":1},{"ts":1791925920000,"open":"2510.09","high":"2510.09","low":"2508.24","close":"2508.24","volume":"6711.4","vol_ccy":"671.14","vol_ccy_quote":"1683895.10526","confirm":1},{"ts":1791926100000,"open":"2508.25","high":"2508.71","low":"2508.24","close":"2508.24","volume":"3003.23","vol_ccy":"300.323","vol_ccy_quote":"753294.59184","confirm":1},{"ts":1791926280000,"open":"2508.24","high":"2510.13","low":"2508.24","close":"2508.5","volume":"5115.65","vol_ccy":"511.565","vol_ccy_quote":"1283549.5074","confirm":1},{"ts":1791926460000,"open":"2508.5","high":"2508.51","low":"2506.97","close":"2506.97","volume":"26688.81","vol_ccy":"2668.881","vol_ccy_quote":"6693759.04827","confirm":1},{"ts":1791926640000,"open":"2506.97","high":"2506.98","low":"2505.75","close":"2506","volume":"8822.92","vol_ccy":"882.292","vol_ccy_quote":"2211136.1002","confirm":1},{"ts":1791926820000,"open":"2506","high":"2508.3","low":"2505.58","close":"2508.15","volume":"6601.7","vol_ccy":"660.17","vol_ccy_quote":"1655031.05465","confirm":1},{"ts":1791927000000,"open":"2508.15","high":"2509.8","low":"2506.66","close":"2509.72","volume":"5188.36","vol_ccy":"518.836","vol_ccy_quote":"1301333.79091","confirm":1},{"ts":1791927180000,"open":"2509.72","high":"2511.03","low":"2509.4","close":"2509.4","volume":"8249.97","vol_ccy":"824.997","vol_ccy_quote":"2070987.07323","confirm":1},{"ts":1791927360000,"open":"2509.4","high":"2509.93","low":"2508.59","close":"2509.41","volume":"16033.53","vol_ccy":"1603.353","vol_ccy_quote":"4022726.31655","confirm":1},{"ts":1791927540000,"open":"2509.41","high":"2512.6","low":"2509.41","close":"2510.12","volume":"15225.17","vol_ccy":"1522.517","vol_ccy_quote":"3823793.87573","confirm":1},{"ts":1791927720000,"open":"2510.13","high":"2511.4","low":"2510","close":"2510.01","volume":"7939.44","vol_ccy":"793.944","vol_ccy_quote":"1993075.78446","confirm":1},{"ts":1791927900000,"open":"2510.01","high":"2511","low":"2508.9","close":"2510.77","volume":"18611.13","vol_ccy":"1861.113","vol_ccy_quote":"4671221.88707","confirm":1},{"ts":1791928080000,"open":"2510.77","high":"2512.33","low":"2510.56","close":"2510.84","volume":"17824.85","vol_ccy":"1782.485","vol_ccy_quote":"4476392.22439","confirm":1},{"ts":1791928260000,"open":"2510.83","high":"2511.7","low":"2510.06","close":"2510.98","volume":"7868.62","vol_ccy":"786.862","vol_ccy_quote":"1975871.15272","confirm":1},{"ts":1791928440000,"open":"2510.98","high":"2511.19","low":"2509.84","close":"2510.87","volume":"3777.87","vol_ccy":"377.787","vol_ccy_quote":"948466.30223","confirm":1},{"ts":1791928620000,"open":"2510.87","high":"2511","low":"2510.3","close":"2510.9","volume":"4280.22","vol_ccy":"428.022","vol_ccy_quote":"1074560.02192","confirm":1},{"ts":1791928800000,"open":"2510.89","high":"2511.99","low":"2507.24","close":"2509.61","volume":"25726.03","vol_ccy":"2572.603","vol_ccy_quote":"6454769.05193","confirm":1},{"ts":1791928980000,"open":"2509.6","high":"2509.61","low":"2507.13","close":"2508.26","volume":"11139.03","vol_ccy":"1113.903","vol_ccy_quote":"2794184.68729","confirm":1},{"ts":1791929160000,"open":"2508.27","high":"2509.42","low":"2507.66","close":"2508.83","volume":"3189.03","vol_ccy":"318.903","vol_ccy_quote":"799852.53087","confirm":1},{"ts":1791929340000,"open":"2508.83","high":"2509.52","low":"2507.38","close":"2509.52","volume":"6586.94","vol_ccy":"658.694","vol_ccy_quote":"1652387.94124","confirm":1},{"ts":1791929520000,"open":"2509.52","high":"2509.57","low":"2508.87","close":"2509.37","volume":"4974.09","vol_ccy":"497.409","vol_ccy_quote":"1248055.86492","confirm":1},{"ts":1791929700000,"open":"2509.37","high":"2509.79","low":"2507.28","close":"2507.28","volume":"2250.06","vol_ccy":"225.006","vol_ccy_quote":"564398.59332","confirm":1},{"ts":1791929880000,"open":"2507.29","high":"2508.5","low":"2506.52","close":"2508.49","volume":"8064.05","vol_ccy":"806.405","vol_ccy_quote":"2021559.78105","confirm":1},{"ts":1791930060000,"open":"2508.5","high":"2509.69","low":"2508.5","close":"2509.03","volume":"3553.71","vol_ccy":"355.371","vol_ccy_quote":"891726.79781","confirm":1},{"ts":1791930240000,"open":"2509.03","high":"2509.89","low":"2509.03","close":"2509.54","volume":"3940.32","vol_ccy":"394.032","vol_ccy_quote":"988863.09733","confirm":1},{"ts":1791930420000,"open":"2509.54","high":"2510.2","low":"2509.24","close":"2509.47","volume":"4604.97","vol_ccy":"460.497","vol_ccy_quote":"1155700.24486","confirm":1},{"ts":1791930600000,"open":"2509.47","high":"2512.76","low":"2509.47","close":"2512.64","volume":"25046.75","vol_ccy":"2504.675","vol_ccy_quote":"6289428.7118","confirm":1},{"ts":1791930780000,"open":"2512.63","high":"2512.97","low":"2510.01","close":"2511.06","volume":"14339.7","vol_ccy":"1433.97","vol_ccy_quote":"3602360.40096","confirm":1},{"ts":1791930960000,"open":"2511.06","high":"2513.78","low":"2511.06","close":"2513.47","volume":"8615.63","vol_ccy":"861.563","vol_ccy_quote":"2165294.14478","confirm":1},{"ts":1791931140000,"open":"2513.47","high":"2514.72","low":"2511.43","close":"2511.43","volume":"47861.16","vol_ccy":"4786.116","vol_ccy_quote":"12029563.61852","confirm":1},{"ts":1791931320000,"open":"2511.43","high":"2511.88","low":"2510.25","close":"2511.15","volume":"10836.92","vol_ccy":"1083.692","vol_ccy_quote":"2721233.34161","confirm":1},{"ts":1791931500000,"open":"2511.15","high":"2511.44","low":"2509.64","close":"2511.18","volume":"12378.44","vol_ccy":"1237.844","vol_ccy_quote":"3107734.60736","confirm":1},{"ts":1791931680000,"open":"2511.19","high":"2512.48","low":"2510.57","close":"2512.48","volume":"3885.41","vol_ccy":"388.541","vol_ccy_quote":"975916.70882","confirm":1},{"ts":1791931860000,"open":"2512.47","high":"2512.48","low":"2510.07","close":"2510.9","volume":"6919.32","vol_ccy":"691.932","vol_ccy_quote":"1737439.26154","confirm":1},{"ts":1791932040000,"open":"2510.89","high":"2511.64","low":"2510.5","close":"2510.5","volume":"3032.59","vol_ccy":"303.259","vol_ccy_quote":"761468.14959","confirm":1},{"ts":1791932220000,"open":"2510.51","high":"2510.9","low":"2510.06","close":"2510.06","volume":"8315.88","vol_ccy":"831.588","vol_ccy_quote":"2087645.93613","confirm":1},{"ts":1791932400000,"open":"2510.06","high":"2510.06","low":"2503.8","close":"2503.82","volume":"55459.95","vol_ccy":"5545.995","vol_ccy_quote":"13900699.30229","confirm":1},{"ts":1791932580000,"open":"2503.81","high":"2504.31","low":"2501","close":"2501.01","volume":"46034.43","vol_ccy":"4603.443","vol_ccy_quote":"11520864.94552","confirm":1},{"ts":1791932760000,"open":"2501","high":"2502.6","low":"2498.09","close":"2499.92","volume":"58287.18","vol_ccy":"5828.718","vol_ccy_quote":"14572208.14152","confirm":1},{"ts":1791932940000,"open":"2499.92","high":"2500.32","low":"2498.06","close":"2499.31","volume":"41326.62","vol_ccy":"4132.662","vol_ccy_quote":"10329318.62913","confirm":1},{"ts":1791933120000,"open":"2499.3","high":"2500.89","low":"2498.61","close":"2500.61","volume":"18627.31","vol_ccy":"1862.731","vol_ccy_quote":"4655975.80529","confirm":1},{"ts":1791933300000,"open":"2500.61","high":"2501.41","low":"2500.12","close":"2500.44","volume":"17745.37","vol_ccy":"1774.537","vol_ccy_quote":"4437273.06053","confirm":1},{"ts":1791933480000,"open":"2500.43","high":"2500.44","low":"2496.11","close":"2496.73","volume":"50345.43","vol_ccy":"5034.543","vol_ccy_quote":"12576319.53611","confirm":1},{"ts":1791933660000,"open":"2496.74","high":"2499.22","low":"2496.73","close":"2497.69","volume":"12523.27","vol_ccy":"1252.327","vol_ccy_quote":"3128829.91978","confirm":1},{"ts":1791933840000,"open":"2497.68","high":"2498.33","low":"2496.5","close":"2496.51","volume":"21028.78","vol_ccy":"2102.878","vol_ccy_quote":"5252317.21024","confirm":1},{"ts":1791934020000,"open":"2496.51","high":"2497.61","low":"2496.15","close":"2496.46","volume":"23576.76","vol_ccy":"2357.676","vol_ccy_quote":"5886625.99169","confirm":1},{"ts":1791934200000,"open":"2496.47","high":"2498.3","low":"2496.46","close":"2498.13","volume":"15070.16","vol_ccy":"1507.016","vol_ccy_quote":"3763682.86859","confirm":1},{"ts":1791934380000,"open":"2498.13","high":"2498.77","low":"2497.43","close":"2497.8","volume":"17109.89","vol_ccy":"1710.989","vol_ccy_quote":"4274263.54412","confirm":1},{"ts":1791934560000,"open":"2497.81","high":"2500.32","low":"2497.7","close":"2500.01","volume":"19284.32","vol_ccy":"1928.432","vol_ccy_quote":"4819839.48737","confirm":1},{"ts":1791934740000,"open":"2500","high":"2501.07","low":"2499.7","close":"2500.67","volume":"13254.55","vol_ccy":"1325.455","vol_ccy_quote":"3314343.66601","confirm":1},{"ts":1791934920000,"open":"2500.67","high":"2500.68","low":"2500.35","close":"2500.44","volume":"9592.57","vol_ccy":"959.257","vol_ccy_quote":"2398696.93046","confirm":1},{"ts":1791935100000,"open":"2500.43","high":"2500.44","low":"2499.92","close":"2499.96","volume":"14235.15","vol_ccy":"1423.515","vol_ccy_quote":"3559012.82171","confirm":1},{"ts":1791935280000,"open":"2499.95","high":"2500.64","low":"2499","close":"2499.01","volume":"14566.07","vol_ccy":"1456.607","vol_ccy_quote":"3641542.0251","confirm":1},{"ts":1791935460000,"open":"2499","high":"2499","low":"2497","close":"2497.64","volume":"22640.89","vol_ccy":"2264.089","vol_ccy_quote":"5655809.60924","confirm":1},{"ts":1791935640000,"open":"2497.64","high":"2497.8","low":"2496.49","close":"2497.71","volume":"27709.44","vol_ccy":"2770.944","vol_ccy_quote":"6919411.20238","confirm":1},{"ts":1791935820000,"open":"2497.71","high":"2497.83","low":"2496.5","close":"2497.04","volume":"10395.09","vol_ccy":"1039.509","vol_ccy_quote":"2595948.17715","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2499.41","low":"2497.03","close":"2499.11","volume":"14674.75","vol_ccy":"1467.475","vol_ccy_quote":"3666652.18379","confirm":1},{"ts":1791936180000,"open":"2499.11","high":"2500.02","low":"2499.1","close":"2500.01","volume":"11696.29","vol_ccy":"1169.629","vol_ccy_quote":"2923831.52789","confirm":1},{"ts":1791936360000,"open":"2500.02","high":"2500.33","low":"2499.3","close":"2499.72","volume":"21125.07","vol_ccy":"2112.507","vol_ccy_quote":"5281196.11389","confirm":1},{"ts":1791936540000,"open":"2499.71","high":"2506","low":"2499.71","close":"2505.99","volume":"70514.05","vol_ccy":"7051.405","vol_ccy_quote":"17652320.6291","confirm":1},{"ts":1791936720000,"open":"2505.99","high":"2506.95","low":"2504.41","close":"2505.47","volume":"53783.53","vol_ccy":"5378.353","vol_ccy_quote":"13477958.53198","confirm":1},{"ts":1791936900000,"open":"2505.47","high":"2508.52","low":"2505.07","close":"2507.8","volume":"23120.03","vol_ccy":"2312.003","vol_ccy_quote":"5795194.54761","confirm":1},{"ts":1791937080000,"open":"2507.79","high":"2508.59","low":"2506.43","close":"2507.16","volume":"19524.51","vol_ccy":"1952.451","vol_ccy_quote":"4896663.14442","confirm":1},{"ts":1791937260000,"open":"2507.17","high":"2507.99","low":"2506.55","close":"2506.85","volume":"16600.61","vol_ccy":"1660.061","vol_ccy_quote":"4162529.58966","confirm":1},{"ts":1791937440000,"open":"2506.86","high":"2508.58","low":"2506.84","close":"2508.47","volume":"14017.1","vol_ccy":"1401.71","vol_ccy_quote":"3515535.36238","confirm":1},{"ts":1791937620000,"open":"2508.46","high":"2511.05","low":"2508.19","close":"2511.05","volume":"36771.19","vol_ccy":"3677.119","vol_ccy_quote":"9229098.36217","confirm":1},{"ts":1791937800000,"open":"2511.05","high":"2513.6","low":"2510.2","close":"2510.2","volume":"61476.81","vol_ccy":"6147.681","vol_ccy_quote":"15443626.71292","confirm":1},{"ts":1791937980000,"open":"2510.21","high":"2515.27","low":"2510.2","close":"2515.27","volume":"47330.41","vol_ccy":"4733.041","vol_ccy_quote":"11895278.51532","confirm":1},{"ts":1791938160000,"open":"2515.27","high":"2516.4","low":"2514.39","close":"2516.34","volume":"54660.6","vol_ccy":"5466.06","vol_ccy_quote":"13749479.79752","confirm":1},{"ts":1791938340000,"open":"2516.34","high":"2519.59","low":"2516","close":"2518.82","volume":"85386.07","vol_ccy":"8538.607","vol_ccy_quote":"21501863.12114","confirm":1},{"ts":1791938520000,"open":"2518.82","high":"2519.16","low":"2515.5","close":"2516.17","volume":"41267.88","vol_ccy":"4126.788","vol_ccy_quote":"10385096.21345","confirm":1},{"ts":1791938700000,"open":"2516.17","high":"2518.8","low":"2514.75","close":"2514.75","volume":"32972.94","vol_ccy":"3297.294","vol_ccy_quote":"8298355.03643","confirm":1},{"ts":1791938880000,"open":"2514.75","high":"2514.76","low":"2508.88","close":"2509.31","volume":"48170.03","vol_ccy":"4817.003","vol_ccy_quote":"12098738.89248","confirm":1},{"ts":1791939060000,"open":"2509.31","high":"2509.52","low":"2505.46","close":"2508.58","volume":"61712.65","vol_ccy":"6171.265","vol_ccy_quote":"15471100.863","confirm":1},{"ts":1791939240000,"open":"2508.57","high":"2509.94","low":"2506.19","close":"2506.66","volume":"37822.55","vol_ccy":"3782.255","vol_ccy_quote":"9486133.34075","confirm":1},{"ts":1791939420000,"open":"2506.66","high":"2507.29","low":"2506","close":"2507","volume":"15153.32","vol_ccy":"1515.332","vol_ccy_quote":"3797969.2233","confirm":1},{"ts":1791939600000,"open":"2507","high":"2507.54","low":"2503.7","close":"2504.12","volume":"28662.51","vol_ccy":"2866.251","vol_ccy_quote":"7180271.68505","confirm":1},{"ts":1791939780000,"open":"2504.12","high":"2504.49","low":"2502.58","close":"2502.59","volume":"26795.41","vol_ccy":"2679.541","vol_ccy_quote":"6708003.23432","confirm":1},{"ts":1791939960000,"open":"2502.58","high":"2505.8","low":"2502.31","close":"2504.23","volume":"29581.18","vol_ccy":"2958.118","vol_ccy_quote":"7407012.85195","confirm":1},{"ts":1791940140000,"open":"2504.24","high":"2505.04","low":"2501.48","close":"2504.63","volume":"37028.02","vol_ccy":"3702.802","vol_ccy_quote":"9267174.0427","confirm":1},{"ts":1791940320000,"open":"2504.63","high":"2506.27","low":"2503","close":"2504.3","volume":"19458.25","vol_ccy":"1945.825","vol_ccy_quote":"4873397.09626","confirm":1},{"ts":1791940500000,"open":"2504.3","high":"2504.3","low":"2499.15","close":"2501","volume":"47033.33","vol_ccy":"4703.333","vol_ccy_quote":"11762713.52755","confirm":1},{"ts":1791940680000,"open":"2501","high":"2503.19","low":"2501","close":"2502.77","volume":"26745.25","vol_ccy":"2674.525","vol_ccy_quote":"6692827.70919","confirm":1},{"ts":1791940860000,"open":"2502.77","high":"2505","low":"2502.45","close":"2505","volume":"19882.74","vol_ccy":"1988.274","vol_ccy_quote":"4978795.38457","confirm":1},{"ts":1791941040000,"open":"2504.99","high":"2506.27","low":"2504.5","close":"2505.77","volume":"16078.3","vol_ccy":"1607.83","vol_ccy_quote":"4028356.3422","confirm":1},{"ts":1791941220000,"open":"2505.77","high":"2506.37","low":"2502.63","close":"2504.02","volume":"18892.15","vol_ccy":"1889.215","vol_ccy_quote":"4730844.78993","confirm":1},{"ts":1791941400000,"open":"2504.02","high":"2505","low":"2500","close":"2500.92","volume":"34063.78","vol_ccy":"3406.378","vol_ccy_quote":"8522946.58311","confirm":1},{"ts":1791941580000,"open":"2500.92","high":"2503.85","low":"2500.12","close":"2501.71","volume":"23710.35","vol_ccy":"2371.035","vol_ccy_quote":"5932351.46604","confirm":1},{"ts":1791941760000,"open":"2501.7","high":"2501.91","low":"2497.65","close":"2500.06","volume":"51026.73","vol_ccy":"5102.673","vol_ccy_quote":"12753088.94786","confirm":1},{"ts":1791941940000,"open":"2500.06","high":"2504.89","low":"2498.9","close":"2504.57","volume":"29126.14","vol_ccy":"2912.614","vol_ccy_quote":"7286980.67714","confirm":1},{"ts":1791942120000,"open":"2504.57","high":"2505.7","low":"2502","close":"2504.44","volume":"34233.84","vol_ccy":"3423.384","vol_ccy_quote":"8572982.96704","confirm":1},{"ts":1791942300000,"open":"2504.44","high":"2505.67","low":"2503.05","close":"2504.8","volume":"17988.56","vol_ccy":"1798.856","vol_ccy_quote":"4505305.16732","confirm":1},{"ts":1791942480000,"open":"2504.81","high":"2509.65","low":"2503.38","close":"2509.64","volume":"40363.17","vol_ccy":"4036.317","vol_ccy_quote":"10119637.77068","confirm":1},{"ts":1791942660000,"open":"2509.65","high":"2510.73","low":"2506.05","close":"2507.21","volume":"44741.84","vol_ccy":"4474.184","vol_ccy_quote":"11225402.29896","confirm":1},{"ts":1791942840000,"open":"2507.2","high":"2507.2","low":"2505.5","close":"2505.82","volume":"16771.71","vol_ccy":"1677.171","vol_ccy_quote":"4203226.03767","confirm":1},{"ts":1791943020000,"open":"2505.81","high":"2505.82","low":"2503.56","close":"2505.35","volume":"24166.52","vol_ccy":"2416.652","vol_ccy_quote":"6053093.44019","confirm":1},{"ts":1791943200000,"open":"2505.35","high":"2510","low":"2504.08","close":"2509.45","volume":"23770.13","vol_ccy":"2377.013","vol_ccy_quote":"5962290.03545","confirm":1},{"ts":1791943380000,"open":"2509.45","high":"2509.46","low":"2505.78","close":"2507.14","volume":"11796.4","vol_ccy":"1179.64","vol_ccy_quote":"2957478.83553","confirm":1},{"ts":1791943560000,"open":"2507.14","high":"2508.31","low":"2505.21","close":"2505.21","volume":"10694.47","vol_ccy":"1069.447","vol_ccy_quote":"2681428.17972","confirm":1},{"ts":1791943740000,"open":"2505.2","high":"2506.35","low":"2504.39","close":"2505.75","volume":"11373.08","vol_ccy":"1137.308","vol_ccy_quote":"2849116.85933","confirm":1},{"ts":1791943920000,"open":"2505.75","high":"2506.5","low":"2504.8","close":"2505.84","volume":"6194.24","vol_ccy":"619.424","vol_ccy_quote":"1552158.72235","confirm":1},{"ts":1791944100000,"open":"2505.83","high":"2505.83","low":"2502.68","close":"2505.25","volume":"9726.27","vol_ccy":"972.627","vol_ccy_quote":"2435307.82491","confirm":1},{"ts":1791944280000,"open":"2505.24","high":"2507.07","low":"2504.1","close":"2506.93","volume":"10358.86","vol_ccy":"1035.886","vol_ccy_quote":"2595839.69134","confirm":1},{"ts":1791944460000,"open":"2506.92","high":"2507.33","low":"2505.32","close":"2507.27","volume":"11777.13","vol_ccy":"1177.713","vol_ccy_quote":"2951845.05071","confirm":1},{"ts":1791944640000,"open":"2507.27","high":"2508.56","low":"2506.46","close":"2506.59","volume":"9592.23","vol_ccy":"959.223","vol_ccy_quote":"2405502.77419","confirm":1},{"ts":1791944820000,"open":"2506.59","high":"2507.03","low":"2503.72","close":"2504.02","volume":"15215.7","vol_ccy":"1521.57","vol_ccy_quote":"3811984.5452","confirm":1},{"ts":1791945000000,"open":"2504.01","high":"2506.37","low":"2501","close":"2501.23","volume":"20227.62","vol_ccy":"2022.762","vol_ccy_quote":"5062105.48078","confirm":1},{"ts":1791945180000,"open":"2501.23","high":"2501.9","low":"2499.71","close":"2501.65","volume":"41391.58","vol_ccy":"4139.158","vol_ccy_quote":"10351675.56489","confirm":1},{"ts":1791945360000,"open":"2501.64","high":"2503.8","low":"2501.32","close":"2503.01","volume":"15734.34","vol_ccy":"1573.434","vol_ccy_quote":"3937758.62982","confirm":1},{"ts":1791945540000,"open":"2503.01","high":"2506.51","low":"2502.42","close":"2505.3","volume":"19829.55","vol_ccy":"1982.955","vol_ccy_quote":"4967813.50578","confirm":1},{"ts":1791945720000,"open":"2505.3","high":"2506.32","low":"2504.73","close":"2505.99","volume":"5121.27","vol_ccy":"512.127","vol_ccy_quote":"1283243.10517","confirm":1},{"ts":1791945900000,"open":"2505.99","high":"2507.74","low":"2505.99","close":"2507","volume":"31707.1","vol_ccy":"3170.71","vol_ccy_quote":"7948766.46217","confirm":1},{"ts":1791946080000,"open":"2507","high":"2509.73","low":"2506.99","close":"2508.2","volume":"39795.34","vol_ccy":"3979.534","vol_ccy_quote":"9981761.21138","confirm":1},{"ts":1791946260000,"open":"2508.21","high":"2510.38","low":"2508.21","close":"2509.91","volume":"25243.67","vol_ccy":"2524.367","vol_ccy_quote":"6335714.33768","confirm":1},{"ts":1791946440000,"open":"2509.9","high":"2513.5","low":"2509.9","close":"2513.02","volume":"49435.38","vol_ccy":"4943.538","vol_ccy_quote":"12419038.25732","confirm":1},{"ts":1791946620000,"open":"2513.01","high":"2515.71","low":"2512.19","close":"2513.05","volume":"53175.2","vol_ccy":"5317.52","vol_ccy_quote":"13368028.82507","confirm":1},{"ts":1791946800000,"open":"2513.04","high":"2513.6","low":"2511.14","close":"2511.52","volume":"35578.59","vol_ccy":"3557.859","vol_ccy_quote":"8937771.32203","confirm":1},{"ts":1791946980000,"open":"2511.52","high":"2513.89","low":"2511.41","close":"2511.68","volume":"28927.06","vol_ccy":"2892.706","vol_ccy_quote":"7269054.67914","confirm":1},{"ts":1791947160000,"open":"2511.68","high":"2513.75","low":"2511.16","close":"2511.17","volume":"25076.64","vol_ccy":"2507.664","vol_ccy_quote":"6301025.07342","confirm":1},{"ts":1791947340000,"open":"2511.16","high":"2512.63","low":"2510.27","close":"2510.92","volume":"15976.13","vol_ccy":"1597.613","vol_ccy_quote":"4012616.6744","confirm":1},{"ts":1791947520000,"open":"2510.91","high":"2512.98","low":"2510.91","close":"2512.78","volume":"19300.71","vol_ccy":"1930.071","vol_ccy_quote":"4848668.75457","confirm":1},{"ts":1791947700000,"open":"2512.79","high":"2513.94","low":"2511.54","close":"2512.17","volume":"16511.8","vol_ccy":"1651.18","vol_ccy_quote":"4148888.0219","confirm":1},{"ts":1791947880000,"open":"2512.18","high":"2512.18","low":"2509.74","close":"2511.8","volume":"22177.01","vol_ccy":"2217.701","vol_ccy_quote":"5568516.62217","confirm":1},{"ts":1791948060000,"open":"2511.8","high":"2513.8","low":"2510.87","close":"2513.8","volume":"18488.2","vol_ccy":"1848.82","vol_ccy_quote":"4644863.92935","confirm":1},{"ts":1791948240000,"open":"2513.8","high":"2513.8","low":"2511.73","close":"2511.85","volume":"17525.05","vol_ccy":"1752.505","vol_ccy_quote":"4403417.17388","confirm":1},{"ts":1791948420000,"open":"2511.84","high":"2513.5","low":"2511.84","close":"2513.5","volume":"11758.6","vol_ccy":"1175.86","vol_ccy_quote":"2954768.31313","confirm":1},{"ts":1791948600000,"open":"2513.5","high":"2518.8","low":"2513.49","close":"2517.98","volume":"80579.13","vol_ccy":"8057.913","vol_ccy_quote":"20281176.51853","confirm":1},{"ts":1791948780000,"open":"2517.98","high":"2520.76","low":"2517.65","close":"2520.28","volume":"97937.67","vol_ccy":"9793.767","vol_ccy_quote":"24675467.4561","confirm":1},{"ts":1791948960000,"open":"2520.27","high":"2521.58","low":"2517","close":"2517.41","volume":"90169.79","vol_ccy":"9016.979","vol_ccy_quote":"22718337.10229","confirm":1},{"ts":1791949140000,"open":"2517.41","high":"2518.8","low":"2516.53","close":"2517.46","volume":"24966.05","vol_ccy":"2496.605","vol_ccy_quote":"6285117.90539","confirm":1},{"ts":1791949320000,"open":"2517.46","high":"2518.4","low":"2516.97","close":"2517.91","volume":"11268.27","vol_ccy":"1126.827","vol_ccy_quote":"2836810.28989","confirm":1},{"ts":1791949500000,"open":"2517.91","high":"2518.12","low":"2516.23","close":"2517.4","volume":"18705.9","vol_ccy":"1870.59","vol_ccy_quote":"4708249.7374","confirm":1},{"ts":1791949680000,"open":"2517.4","high":"2518.5","low":"2516.3","close":"2516.42","volume":"11773.07","vol_ccy":"1177.307","vol_ccy_quote":"2963876.07458","confirm":1},{"ts":1791949860000,"open":"2516.43","high":"2516.81","low":"2515.5","close":"2515.7","volume":"15407.39","vol_ccy":"1540.739","vol_ccy_quote":"3876437.08006","confirm":1},{"ts":1791950040000,"open":"2515.7","high":"2515.92","low":"2513.28","close":"2513.88","volume":"31415.22","vol_ccy":"3141.522","vol_ccy_quote":"7899923.35251","confirm":1},{"ts":1791950220000,"open":"2513.87","high":"2513.96","low":"2512.24","close":"2512.54","volume":"19527.34","vol_ccy":"1952.734","vol_ccy_quote":"4907188.65593","confirm":1},{"ts":1791950400000,"open":"2512.54","high":"2512.94","low":"2510.78","close":"2511.47","volume":"51443.15","vol_ccy":"5144.315","vol_ccy_quote":"12919671.82298","confirm":1},{"ts":1791950580000,"open":"2511.46","high":"2511.47","low":"2507.67","close":"2508.16","volume":"49581.53","vol_ccy":"4958.153","vol_ccy_quote":"12442296.47838","confirm":1},{"ts":1791950760000,"open":"2508.17","high":"2511.55","low":"2507.41","close":"2510.57","volume":"25252.29","vol_ccy":"2525.229","vol_ccy_quote":"6338225.45582","confirm":1},{"ts":1791950940000,"open":"2510.57","high":"2512.68","low":"2509.2","close":"2511.07","volume":"18807.13","vol_ccy":"1880.713","vol_ccy_quote":"4722699.47765","confirm":1},{"ts":1791951120000,"open":"2511.07","high":"2511.89","low":"2510.31","close":"2510.71","volume":"7231.18","vol_ccy":"723.118","vol_ccy_quote":"1815868.96102","confirm":1},{"ts":1791951300000,"open":"2510.71","high":"2511.28","low":"2508.1","close":"2508.82","volume":"11860.96","vol_ccy":"1186.096","vol_ccy_quote":"2976043.65851","confirm":1},{"ts":1791951480000,"open":"2508.81","high":"2510.3","low":"2506.35","close":"2510.1","volume":"29776.72","vol_ccy":"2977.672","vol_ccy_quote":"7467313.2649","confirm":1},{"ts":1791951660000,"open":"2510.1","high":"2511.34","low":"2510.08","close":"2510.08","volume":"9819.57","vol_ccy":"981.957","vol_ccy_quote":"2465448.95196","confirm":1},{"ts":1791951840000,"open":"2510.09","high":"2511","low":"2508.8","close":"2509.29","volume":"7369.35","vol_ccy":"736.935","vol_ccy_quote":"1849550.96445","confirm":1},{"ts":1791952020000,"open":"2509.3","high":"2512.96","low":"2509.29","close":"2512.48","volume":"12391.12","vol_ccy":"1239.112","vol_ccy_quote":"3112260.55557","confirm":1},{"ts":1791952200000,"open":"2512.49","high":"2516.9","low":"2512.48","close":"2516.85","volume":"46768.9","vol_ccy":"4676.89","vol_ccy_quote":"11765825.57541","confirm":1},{"ts":1791952380000,"open":"2516.84","high":"2516.85","low":"2514.51","close":"2515.56","volume":"23890.99","vol_ccy":"2389.099","vol_ccy_quote":"6009447.30168","confirm":1},{"ts":1791952560000,"open":"2515.56","high":"2516.59","low":"2515.18","close":"2515.7","volume":"16264.89","vol_ccy":"1626.489","vol_ccy_quote":"4091798.05054","confirm":1},{"ts":1791952740000,"open":"2515.69","high":"2516.58","low":"2515.5","close":"2516.43","volume":"21256.27","vol_ccy":"2125.627","vol_ccy_quote":"5347957.9718","confirm":1},{"ts":1791952920000,"open":"2516.43","high":"2516.9","low":"2514.22","close":"2514.67","volume":"21563.91","vol_ccy":"2156.391","vol_ccy_quote":"5424832.25346","confirm":1},{"ts":1791953100000,"open":"2514.67","high":"2515.22","low":"2513.75","close":"2514.45","volume":"16672.47","vol_ccy":"1667.247","vol_ccy_quote":"4191804.5174","confirm":1},{"ts":1791953280000,"open":"2514.44","high":"2514.55","low":"2512.9","close":"2514.55","volume":"6071.11","vol_ccy":"607.111","vol_ccy_quote":"1526196.87082","confirm":1},{"ts":1791953460000,"open":"2514.55","high":"2514.75","low":"2512.74","close":"2513.42","volume":"4784.31","vol_ccy":"478.431","vol_ccy_quote":"1202531.57713","confirm":1},{"ts":1791953640000,"open":"2513.42","high":"2514.5","low":"2513","close":"2513.01","volume":"12115.71","vol_ccy":"1211.571","vol_ccy_quote":"3045378.29461","confirm":1},{"ts":1791953820000,"open":"2513","high":"2514.8","low":"2513","close":"2513.76","volume":"9453.61","vol_ccy":"945.361","vol_ccy_quote":"2376554.51297","confirm":1},{"ts":1791954000000,"open":"2513.75","high":"2513.85","low":"2509.5","close":"2509.73","volume":"19555.99","vol_ccy":"1955.599","vol_ccy_quote":"4910857.513","confirm":1},{"ts":1791954180000,"open":"2509.74","high":"2510.28","low":"2508.09","close":"2509","volume":"22060.09","vol_ccy":"2206.009","vol_ccy_quote":"5535726.68739","confirm":1},{"ts":1791954360000,"open":"2509.01","high":"2509.2","low":"2503.02","close":"2504.33","volume":"92483.85","vol_ccy":"9248.385","vol_ccy_quote":"23169053.98641","confirm":1},{"ts":1791954540000,"open":"2504.33","high":"2504.45","low":"2502.41","close":"2502.41","volume":"64978.71","vol_ccy":"6497.871","vol_ccy_quote":"16265553.41347","confirm":1},{"ts":1791954720000,"open":"2502.41","high":"2507.36","low":"2502.41","close":"2506.53","volume":"64387.95","vol_ccy":"6438.795","vol_ccy_quote":"16129706.17518","confirm":1},{"ts":1791954900000,"open":"2506.53","high":"2506.53","low":"2503.51","close":"2504.09","volume":"25006.65","vol_ccy":"2500.665","vol_ccy_quote":"6262942.57059","confirm":1},{"ts":1791955080000,"open":"2504.08","high":"2508.74","low":"2504.08","close":"2507.74","volume":"23126.69","vol_ccy":"2312.669","vol_ccy_quote":"5797199.695","confirm":1},{"ts":1791955260000,"open":"2507.74","high":"2508.14","low":"2505.38","close":"2506.67","volume":"24896.47","vol_ccy":"2489.647","vol_ccy_quote":"6240983.01252","confirm":1},{"ts":1791955440000,"open":"2506.68","high":"2509.13","low":"2506.54","close":"2509.03","volume":"17863.78","vol_ccy":"1786.378","vol_ccy_quote":"4480036.54734","confirm":1},{"ts":1791955620000,"open":"2509.03","high":"2509.38","low":"2505.9","close":"2507.79","volume":"31640.64","vol_ccy":"3164.064","vol_ccy_quote":"7934628.43247","confirm":1},{"ts":1791955800000,"open":"2507.79","high":"2509","low":"2502.99","close":"2503.74","volume":"55444.54","vol_ccy":"5544.454","vol_ccy_quote":"13890803.32754","confirm":1},{"ts":1791955980000,"open":"2503.74","high":"2506.16","low":"2503.19","close":"2506.16","volume":"23390.93","vol_ccy":"2339.093","vol_ccy_quote":"5857442.98699","confirm":1},{"ts":1791956160000,"open":"2506.16","high":"2506.66","low":"2503.33","close":"2504","volume":"17632.72","vol_ccy":"1763.272","vol_ccy_quote":"4416163.28641","confirm":1},{"ts":1791956340000,"open":"2504","high":"2505.99","low":"2503.4","close":"2505.99","volume":"18499.55","vol_ccy":"1849.955","vol_ccy_quote":"4633903.05829","confirm":1},{"ts":1791956520000,"open":"2505.99","high":"2505.99","low":"2504","close":"2504.4","volume":"9368.34","vol_ccy":"936.834","vol_ccy_quote":"2346825.36571","confirm":1},{"ts":1791956700000,"open":"2504.39","high":"2506.35","low":"2503.61","close":"2506.11","volume":"13723.28","vol_ccy":"1372.328","vol_ccy_quote":"3437267.39244","confirm":1},{"ts":1791956880000,"open":"2506.11","high":"2506.24","low":"2503.2","close":"2503.21","volume":"15015.84","vol_ccy":"1501.584","vol_ccy_quote":"3761378.67914","confirm":1},{"ts":1791957060000,"open":"2503.2","high":"2503.59","low":"2501","close":"2501.01","volume":"42291.2","vol_ccy":"4229.12","vol_ccy_quote":"10581994.9396","confirm":1},{"ts":1791957240000,"open":"2501","high":"2501.93","low":"2500.6","close":"2501.35","volume":"39369.18","vol_ccy":"3936.918","vol_ccy_quote":"9846289.82052","confirm":1},{"ts":1791957420000,"open":"2501.35","high":"2502.7","low":"2499","close":"2502.7","volume":"89374.4","vol_ccy":"8937.44","vol_ccy_quote":"22350722.64665","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2503.43","low":"2501","close":"2502.62","volume":"21858.93","vol_ccy":"2185.893","vol_ccy_quote":"5469603.96518","confirm":1},{"ts":1791957780000,"open":"2502.63","high":"2502.63","low":"2498.72","close":"2499.1","volume":"34082.13","vol_ccy":"3408.213","vol_ccy_quote":"8520395.90638","confirm":1},{"ts":1791957960000,"open":"2499.1","high":"2503.49","low":"2499.1","close":"2502.83","volume":"49316.34","vol_ccy":"4931.634","vol_ccy_quote":"12337453.01407","confirm":1},{"ts":1791958140000,"open":"2502.83","high":"2504.69","low":"2501.53","close":"2503.78","volume":"27303.13","vol_ccy":"2730.313","vol_ccy_quote":"6834815.67489","confirm":1},{"ts":1791958320000,"open":"2503.78","high":"2507.73","low":"2503.77","close":"2507.49","volume":"49086.23","vol_ccy":"4908.623","vol_ccy_quote":"12302249.59171","confirm":1},{"ts":1791958500000,"open":"2507.5","high":"2509.11","low":"2506.63","close":"2506.76","volume":"25835.06","vol_ccy":"2583.506","vol_ccy_quote":"6479511.52176","confirm":1},{"ts":1791958680000,"open":"2506.76","high":"2506.77","low":"2505.2","close":"2505.73","volume":"14549.99","vol_ccy":"1454.999","vol_ccy_quote":"3645682.46753","confirm":1},{"ts":1791958860000,"open":"2505.74","high":"2507.17","low":"2504.66","close":"2505.39","volume":"12650.18","vol_ccy":"1265.018","vol_ccy_quote":"3169378.93407","confirm":1},{"ts":1791959040000,"open":"2505.4","high":"2506.8","low":"2504.67","close":"2505.5","volume":"16175.14","vol_ccy":"1617.514","vol_ccy_quote":"4053267.38636","confirm":1},{"ts":1791959220000,"open":"2505.5","high":"2505.51","low":"2503.4","close":"2503.74","volume":"10094.36","vol_ccy":"1009.436","vol_ccy_quote":"2527710.62156","confirm":1},{"ts":1791959400000,"open":"2503.73","high":"2504.85","low":"2502.64","close":"2503.06","volume":"18849.28","vol_ccy":"1884.928","vol_ccy_quote":"4719062.59374","confirm":1},{"ts":1791959580000,"open":"2503.06","high":"2504.53","low":"2502.88","close":"2503.79","volume":"8315.85","vol_ccy":"831.585","vol_ccy_quote":"2081756.31151","confirm":1},{"ts":1791959760000,"open":"2503.8","high":"2505.19","low":"2503.72","close":"2505.18","volume":"6047.16","vol_ccy":"604.716","vol_ccy_quote":"1514494.7705","confirm":1},{"ts":1791959940000,"open":"2505.18","high":"2505.18","low":"2503","close":"2503.31","volume":"6611.62","vol_ccy":"661.162","vol_ccy_quote":"1655474.83864","confirm":1},{"ts":1791960120000,"open":"2503.3","high":"2505.99","low":"2503.3","close":"2505.99","volume":"8607.47","vol_ccy":"860.747","vol_ccy_quote":"2155936.39645","confirm":1},{"ts":1791960300000,"open":"2506","high":"2506.1","low":"2504.52","close":"2504.83","volume":"4137.27","vol_ccy":"413.727","vol_ccy_quote":"1036451.09816","confirm":1},{"ts":1791960480000,"open":"2504.83","high":"2504.83","low":"2503.42","close":"2503.51","volume":"9836.24","vol_ccy":"983.624","vol_ccy_quote":"2462854.55303","confirm":1},{"ts":1791960660000,"open":"2503.5","high":"2505.83","low":"2503.36","close":"2504.9","volume":"9714.31","vol_ccy":"971.431","vol_ccy_quote":"2432962.24159","confirm":1},{"ts":1791960840000,"open":"2504.9","high":"2505.4","low":"2503.86","close":"2504.52","volume":"5695.69","vol_ccy":"569.569","vol_ccy_quote":"1426541.66578","confirm":1},{"ts":1791961020000,"open":"2504.53","high":"2505.81","low":"2504","close":"2504.01","volume":"7531.72","vol_ccy":"753.172","vol_ccy_quote":"1886636.93871","confirm":1},{"ts":1791961200000,"open":"2504","high":"2505.7","low":"2501.6","close":"2505.14","volume":"19395.48","vol_ccy":"1939.548","vol_ccy_quote":"4854853.9643","confirm":1},{"ts":1791961380000,"open":"2505.15","high":"2508.55","low":"2504.63","close":"2507.2","volume":"25702.33","vol_ccy":"2570.233","vol_ccy_quote":"6443497.65493","confirm":1},{"ts":1791961560000,"open":"2507.21","high":"2508.85","low":"2505.89","close":"2505.89","volume":"22799.74","vol_ccy":"2279.974","vol_ccy_quote":"5718385.40895","confirm":1},{"ts":1791961740000,"open":"2505.89","high":"2505.9","low":"2504.32","close":"2504.78","volume":"10087.63","vol_ccy":"1008.763","vol_ccy_quote":"2526805.28664","confirm":1},{"ts":1791961920000,"open":"2504.79","high":"2506.39","low":"2504.5","close":"2505.72","volume":"10592.62","vol_ccy":"1059.262","vol_ccy_quote":"2653888.4294","confirm":1},{"ts":1791962100000,"open":"2505.71","high":"2506.52","low":"2503.17","close":"2503.23","volume":"9907.35","vol_ccy":"990.735","vol_ccy_quote":"2481030.39047","confirm":1},{"ts":1791962280000,"open":"2503.22","high":"2505.1","low":"2503","close":"2505.09","volume":"20347.89","vol_ccy":"2034.789","vol_ccy_quote":"5095164.18972","confirm":1},{"ts":1791962460000,"open":"2505.1","high":"2505.48","low":"2503.62","close":"2504.11","volume":"5511.89","vol_ccy":"551.189","vol_ccy_quote":"1380332.64151","confirm":1},{"ts":1791962640000,"open":"2504.1","high":"2505.73","low":"2504.1","close":"2505.52","volume":"18027.63","vol_ccy":"1802.763","vol_ccy_quote":"4515748.12514","confirm":1},{"ts":1791962820000,"open":"2505.52","high":"2506.64","low":"2505.11","close":"2505.81","volume":"5381.93","vol_ccy":"538.193","vol_ccy_quote":"1348572.88117","confirm":1},{"ts":1791963000000,"open":"2505.81","high":"2507.6","low":"2505.31","close":"2505.88","volume":"16199.99","vol_ccy":"1619.999","vol_ccy_quote":"4060671.15813","confirm":1},{"ts":1791963180000,"open":"2505.88","high":"2506.84","low":"2503.41","close":"2504.78","volume":"25515.19","vol_ccy":"2551.519","vol_ccy_quote":"6390423.72871","confirm":1},{"ts":1791963360000,"open":"2504.77","high":"2505.86","low":"2503.6","close":"2505.35","volume":"19045.19","vol_ccy":"1904.519","vol_ccy_quote":"4770739.48189","confirm":1},{"ts":1791963540000,"open":"2505.34","high":"2507.7","low":"2504.13","close":"2504.3","volume":"39250.31","vol_ccy":"3925.031","vol_ccy_quote":"9837780.45716","confirm":1},{"ts":1791963720000,"open":"2504.29","high":"2505.09","low":"2504.16","close":"2505.09","volume":"6674.09","vol_ccy":"667.409","vol_ccy_quote":"1671553.17351","confirm":1},{"ts":1791963900000,"open":"2505.1","high":"2506.86","low":"2504.74","close":"2506.1","volume":"11460.69","vol_ccy":"1146.069","vol_ccy_quote":"2872264.07353","confirm":1},{"ts":1791964080000,"open":"2506.1","high":"2507.5","low":"2506.09","close":"2506.64","volume":"13021.43","vol_ccy":"1302.143","vol_ccy_quote":"3264352.39772","confirm":1},{"ts":1791964260000,"open":"2506.64","high":"2506.67","low":"2505.45","close":"2505.82","volume":"7834.61","vol_ccy":"783.461","vol_ccy_quote":"1963358.44961","confirm":1},{"ts":1791964440000,"open":"2505.83","high":"2509","low":"2505.83","close":"2508.99","volume":"24323.19","vol_ccy":"2432.319","vol_ccy_quote":"6100231.71496","confirm":1},{"ts":1791964620000,"open":"2509","high":"2511.37","low":"2508.99","close":"2510.13","volume":"59080.79","vol_ccy":"5908.079","vol_ccy_quote":"14831989.01164","confirm":1},{"ts":1791964800000,"open":"2510.12","high":"2515.62","low":"2509.52","close":"2515.01","volume":"95218.53","vol_ccy":"9521.853","vol_ccy_quote":"23928447.80252","confirm":1},{"ts":1791964980000,"open":"2515","high":"2520","low":"2513.55","close":"2519.99","volume":"163703.84","vol_ccy":"16370.384","vol_ccy_quote":"41207828.7478","confirm":1},{"ts":1791965160000,"open":"2519.99","high":"2526.4","low":"2518.5","close":"2523.39","volume":"218344.29","vol_ccy":"21834.429","vol_ccy_quote":"55063968.21593","confirm":1},{"ts":1791965340000,"open":"2523.39","high":"2529.88","low":"2521.93","close":"2522.7","volume":"158278.01","vol_ccy":"15827.801","vol_ccy_quote":"39973727.30189","confirm":1},{"ts":1791965520000,"open":"2522.69","high":"2524.69","low":"2519.41","close":"2520.46","volume":"100702.42","vol_ccy":"10070.242","vol_ccy_quote":"25390890.43768","confirm":1},{"ts":1791965700000,"open":"2520.46","high":"2522.79","low":"2518","close":"2518.01","volume":"84340.69","vol_ccy":"8434.069","vol_ccy_quote":"21265569.74572","confirm":1},{"ts":1791965880000,"open":"2518","high":"2518.13","low":"2515.6","close":"2515.6","volume":"85454.97","vol_ccy":"8545.497","vol_ccy_quote":"21508260.37486","confirm":1},{"ts":1791966060000,"open":"2515.61","high":"2516.58","low":"2512.84","close":"2515.71","volume":"64985.18","vol_ccy":"6498.518","vol_ccy_quote":"16341983.04604","confirm":1},{"ts":1791966240000,"open":"2515.72","high":"2516.22","low":"2513.45","close":"2516.22","volume":"24845.12","vol_ccy":"2484.512","vol_ccy_quote":"6247812.19152","confirm":1},{"ts":1791966420000,"open":"2516.21","high":"2516.31","low":"2514","close":"2515.27","volume":"22147.16","vol_ccy":"2214.716","vol_ccy_quote":"5570259.00373","confirm":1},{"ts":1791966600000,"open":"2515.27","high":"2515.83","low":"2513.43","close":"2513.49","volume":"29620.71","vol_ccy":"2962.071","vol_ccy_quote":"7448286.13656","confirm":1},{"ts":1791966780000,"open":"2513.48","high":"2516.5","low":"2513.48","close":"2513.76","volume":"24463.32","vol_ccy":"2446.332","vol_ccy_quote":"6152377.92856","confirm":1},{"ts":1791966960000,"open":"2513.76","high":"2513.77","low":"2508.59","close":"2511.91","volume":"73243.25","vol_ccy":"7324.325","vol_ccy_quote":"18388395.89492","confirm":1},{"ts":1791967140000,"open":"2511.91","high":"2512","low":"2504","close":"2505.34","volume":"128984.97","vol_ccy":"12898.497","vol_ccy_quote":"32354265.32199","confirm":1},{"ts":1791967320000,"open":"2505.34","high":"2506.63","low":"2502.59","close":"2506.35","volume":"120330.14","vol_ccy":"12033.014","vol_ccy_quote":"30131345.74382","confirm":1},{"ts":1791967500000,"open":"2506.36","high":"2508.53","low":"2503.6","close":"2504.44","volume":"59659.85","vol_ccy":"5965.985","vol_ccy_quote":"14954218.29474","confirm":1},{"ts":1791967680000,"open":"2504.44","high":"2506.24","low":"2503.6","close":"2505.72","volume":"44317.86","vol_ccy":"4431.786","vol_ccy_quote":"11100527.21777","confirm":1},{"ts":1791967860000,"open":"2505.72","high":"2509.45","low":"2505.72","close":"2509.05","volume":"39034.99","vol_ccy":"3903.499","vol_ccy_quote":"9787922.97408","confirm":1},{"ts":1791968040000,"open":"2509.04","high":"2509.36","low":"2506.4","close":"2506.89","volume":"21908.95","vol_ccy":"2190.895","vol_ccy_quote":"5495216.51316","confirm":1},{"ts":1791968220000,"open":"2506.89","high":"2506.9","low":"2504.61","close":"2504.61","volume":"21750.13","vol_ccy":"2175.013","vol_ccy_quote":"5449095.21809","confirm":1},{"ts":1791968400000,"open":"2504.6","high":"2506","low":"2504.11","close":"2505.15","volume":"36997.1","vol_ccy":"3699.71","vol_ccy_quote":"9268903.9443","confirm":1},{"ts":1791968580000,"open":"2505.15","high":"2506.91","low":"2504.6","close":"2505.81","volume":"29272.15","vol_ccy":"2927.215","vol_ccy_quote":"7335196.22228","confirm":1},{"ts":1791968760000,"open":"2505.81","high":"2506.26","low":"2503.68","close":"2505.9","volume":"23372.47","vol_ccy":"2337.247","vol_ccy_quote":"5855015.72646","confirm":1},{"ts":1791968940000,"open":"2505.9","high":"2507.92","low":"2505.6","close":"2506.12","volume":"18048.95","vol_ccy":"1804.895","vol_ccy_quote":"4525156.07459","confirm":1},{"ts":1791969120000,"open":"2506.11","high":"2506.47","low":"2504.71","close":"2505.62","volume":"15137.85","vol_ccy":"1513.785","vol_ccy_quote":"3792569.3608","confirm":1},{"ts":1791969300000,"open":"2505.62","high":"2506.12","low":"2504.69","close":"2505.04","volume":"19850.83","vol_ccy":"1985.083","vol_ccy_quote":"4972918.9678","confirm":1},{"ts":1791969480000,"open":"2505.04","high":"2505.74","low":"2503.58","close":"2503.59","volume":"24121.4","vol_ccy":"2412.14","vol_ccy_quote":"6041568.96311","confirm":1},{"ts":1791969660000,"open":"2503.59","high":"2503.82","low":"2502.06","close":"2502.27","volume":"32873.01","vol_ccy":"3287.301","vol_ccy_quote":"8227684.96802","confirm":1},{"ts":1791969840000,"open":"2502.27","high":"2502.27","low":"2498.01","close":"2500.6","volume":"169162.39","vol_ccy":"16916.239","vol_ccy_quote":"42292413.60693","confirm":1},{"ts":1791970020000,"open":"2500.6","high":"2502","low":"2498.74","close":"2499.34","volume":"50911.35","vol_ccy":"5091.135","vol_ccy_quote":"12730536.821","confirm":1},{"ts":1791970200000,"open":"2499.35","high":"2500.4","low":"2498","close":"2500.4","volume":"50443.32","vol_ccy":"5044.332","vol_ccy_quote":"12606409.47782","confirm":1},{"ts":1791970380000,"open":"2500.4","high":"2500.68","low":"2495.81","close":"2499.13","volume":"84490.5","vol_ccy":"8449.05","vol_ccy_quote":"21102538.31214","confirm":1},{"ts":1791970560000,"open":"2499.13","high":"2501.18","low":"2498.81","close":"2501.18","volume":"38491.4","vol_ccy":"3849.14","vol_ccy_quote":"9622785.9281","confirm":1},{"ts":1791970740000,"open":"2501.18","high":"2501.85","low":"2498.57","close":"2498.58","volume":"49027.66","vol_ccy":"4902.766","vol_ccy_quote":"12261774.57469","confirm":1},{"ts":1791970920000,"open":"2498.57","high":"2499.33","low":"2496.12","close":"2498.81","volume":"30949.11","vol_ccy":"3094.911","vol_ccy_quote":"7729784.6481","confirm":1},{"ts":1791971100000,"open":"2498.81","high":"2498.91","low":"2492.82","close":"2495.95","volume":"199398.38","vol_ccy":"19939.838","vol_ccy_quote":"49746835.49279","confirm":1},{"ts":1791971280000,"open":"2495.95","high":"2497.16","low":"2494.34","close":"2496.34","volume":"32811.59","vol_ccy":"3281.159","vol_ccy_quote":"8188080.72859","confirm":1},{"ts":1791971460000,"open":"2496.34","high":"2498.44","low":"2496","close":"2497.62","volume":"35207.89","vol_ccy":"3520.789","vol_ccy_quote":"8792216.01835","confirm":1},{"ts":1791971640000,"open":"2497.62","high":"2498.64","low":"2496.23","close":"2498.53","volume":"26388.56","vol_ccy":"2638.856","vol_ccy_quote":"6591508.453","confirm":1},{"ts":1791971820000,"open":"2498.54","high":"2498.54","low":"2495.72","close":"2495.72","volume":"22284.52","vol_ccy":"2228.452","vol_ccy_quote":"5564200.51857","confirm":1},{"ts":1791972000000,"open":"2495.73","high":"2496.31","low":"2493.11","close":"2493.94","volume":"36301.45","vol_ccy":"3630.145","vol_ccy_quote":"9057117.83067","confirm":1},{"ts":1791972180000,"open":"2493.93","high":"2494.29","low":"2475.23","close":"2485.43","volume":"794790.04","vol_ccy":"79479.004","vol_ccy_quote":"197426258.93655","confirm":1},{"ts":1791972360000,"open":"2485.44","high":"2488.88","low":"2481.11","close":"2488.88","volume":"134404.76","vol_ccy":"13440.476","vol_ccy_quote":"33403520.52956","confirm":1},{"ts":1791972540000,"open":"2488.88","high":"2493.78","low":"2488.87","close":"2493","volume":"72970.75","vol_ccy":"7297.075","vol_ccy_quote":"18181789.7308","confirm":1},{"ts":1791972720000,"open":"2493","high":"2495.6","low":"2491.5","close":"2495","volume":"81310.93","vol_ccy":"8131.093","vol_ccy_quote":"20282108.86918","confirm":1},{"ts":1791972900000,"open":"2494.99","high":"2498.5","low":"2494.99","close":"2498.5","volume":"90921.06","vol_ccy":"9092.106","vol_ccy_quote":"22700073.49664","confirm":1},{"ts":1791973080000,"open":"2498.49","high":"2502.13","low":"2498.14","close":"2499.04","volume":"178862.56","vol_ccy":"17886.256","vol_ccy_quote":"44712410.80523","confirm":1},{"ts":1791973260000,"open":"2499.05","high":"2499.77","low":"2498.65","close":"2499.38","volume":"32174.16","vol_ccy":"3217.416","vol_ccy_quote":"8040922.5508","confirm":1},{"ts":1791973440000,"open":"2499.39","high":"2500.65","low":"2499.11","close":"2499.67","volume":"36999.69","vol_ccy":"3699.969","vol_ccy_quote":"9249519.2628","confirm":1},{"ts":1791973620000,"open":"2499.67","high":"2499.68","low":"2498.34","close":"2498.59","volume":"18863.92","vol_ccy":"1886.392","vol_ccy_quote":"4714038.65104","confirm":1},{"ts":1791973800000,"open":"2498.6","high":"2504.2","low":"2498.59","close":"2502.59","volume":"109178.39","vol_ccy":"10917.839","vol_ccy_quote":"27321662.58906","confirm":1},{"ts":1791973980000,"open":"2502.59","high":"2503","low":"2501.02","close":"2501.03","volume":"20557.36","vol_ccy":"2055.736","vol_ccy_quote":"5143693.27379","confirm":1},{"ts":1791974160000,"open":"2501.02","high":"2502.77","low":"2500.76","close":"2502.07","volume":"27994.67","vol_ccy":"2799.467","vol_ccy_quote":"7004730.29669","confirm":1},{"ts":1791974340000,"open":"2502.07","high":"2502.32","low":"2501.08","close":"2501.55","volume":"17213.77","vol_ccy":"1721.377","vol_ccy_quote":"4306301.66997","confirm":1},{"ts":1791974520000,"open":"2501.55","high":"2501.91","low":"2501.03","close":"2501.55","volume":"19628.48","vol_ccy":"1962.848","vol_ccy_quote":"4909746.13352","confirm":1},{"ts":1791974700000,"open":"2501.54","high":"2503.3","low":"2501.15","close":"2503.01","volume":"10577.75","vol_ccy":"1057.775","vol_ccy_quote":"2646956.761","confirm":1},{"ts":1791974880000,"open":"2503","high":"2503.3","low":"2501.88","close":"2502.82","volume":"14427.57","vol_ccy":"1442.757","vol_ccy_quote":"3610789.03589","confirm":1},{"ts":1791975060000,"open":"2502.82","high":"2503.67","low":"2502.46","close":"2502.47","volume":"19349.54","vol_ccy":"1934.954","vol_ccy_quote":"4842941.3593","confirm":1},{"ts":1791975240000,"open":"2502.46","high":"2504.34","low":"2502.02","close":"2503.26","volume":"17456.98","vol_ccy":"1745.698","vol_ccy_quote":"4370364.84848","confirm":1},{"ts":1791975420000,"open":"2503.25","high":"2506.4","low":"2503.25","close":"2506.4","volume":"44231.61","vol_ccy":"4423.161","vol_ccy_quote":"11081261.36994","confirm":1},{"ts":1791975600000,"open":"2506.4","high":"2506.66","low":"2500.78","close":"2500.79","volume":"59065.8","vol_ccy":"5906.58","vol_ccy_quote":"14788961.81793","confirm":1},{"ts":1791975780000,"open":"2500.79","high":"2502.48","low":"2499.16","close":"2502.48","volume":"37449.28","vol_ccy":"3744.928","vol_ccy_quote":"9362937.80906","confirm":1},{"ts":1791975960000,"open":"2502.48","high":"2503.12","low":"2500.69","close":"2500.9","volume":"20504.94","vol_ccy":"2050.494","vol_ccy_quote":"5131023.05846","confirm":1},{"ts":1791976140000,"open":"2500.9","high":"2502.39","low":"2500.57","close":"2502.33","volume":"15687.59","vol_ccy":"1568.759","vol_ccy_quote":"3923846.69033","confirm":1},{"ts":1791976320000,"open":"2502.33","high":"2503.7","low":"2501.6","close":"2503.69","volume":"10867.09","vol_ccy":"1086.709","vol_ccy_quote":"2719844.87476","confirm":1},{"ts":1791976500000,"open":"2503.69","high":"2506.15","low":"2502.75","close":"2504.07","volume":"42213.56","vol_ccy":"4221.356","vol_ccy_quote":"10573520.92326","confirm":1},{"ts":1791976680000,"open":"2504.06","high":"2505.26","low":"2502.75","close":"2504.45","volume":"16727.51","vol_ccy":"1672.751","vol_ccy_quote":"4188646.93447","confirm":1},{"ts":1791976860000,"open":"2504.46","high":"2505.6","low":"2503.98","close":"2505.01","volume":"11120.23","vol_ccy":"1112.023","vol_ccy_quote":"2785753.27667","confirm":1},{"ts":1791977040000,"open":"2505.01","high":"2505.01","low":"2501.47","close":"2501.47","volume":"18957.48","vol_ccy":"1895.748","vol_ccy_quote":"4744823.91674","confirm":1},{"ts":1791977220000,"open":"2501.48","high":"2501.48","low":"2499.65","close":"2500.36","volume":"32688.38","vol_ccy":"3268.838","vol_ccy_quote":"8172855.65067","confirm":1},{"ts":1791977400000,"open":"2500.36","high":"2503.99","low":"2500.13","close":"2503.99","volume":"15240.9","vol_ccy":"1524.09","vol_ccy_quote":"3812211.218","confirm":1},{"ts":1791977580000,"open":"2504","high":"2505.12","low":"2501.99","close":"2502.5","volume":"19293.2","vol_ccy":"1929.32","vol_ccy_quote":"4829319.19318","confirm":1},{"ts":1791977760000,"open":"2502.5","high":"2503","low":"2501.85","close":"2501.93","volume":"10480.45","vol_ccy":"1048.045","vol_ccy_quote":"2622760.63364","confirm":1},{"ts":1791977940000,"open":"2501.92","high":"2502.48","low":"2501.21","close":"2501.35","volume":"9153.94","vol_ccy":"915.394","vol_ccy_quote":"2290079.93303","confirm":1},{"ts":1791978120000,"open":"2501.36","high":"2501.6","low":"2500.22","close":"2501.29","volume":"7569.91","vol_ccy":"756.991","vol_ccy_quote":"1893181.0447","confirm":1},{"ts":1791978300000,"open":"2501.28","high":"2503.27","low":"2501.24","close":"2501.25","volume":"12558.81","vol_ccy":"1255.881","vol_ccy_quote":"3142468.82859","confirm":1},{"ts":1791978480000,"open":"2501.24","high":"2502.23","low":"2500.61","close":"2501.13","volume":"10899.14","vol_ccy":"1089.914","vol_ccy_quote":"2726316.5801","confirm":1},{"ts":1791978660000,"open":"2501.12","high":"2502.36","low":"2500.84","close":"2502.35","volume":"9794.12","vol_ccy":"979.412","vol_ccy_quote":"2450359.46653","confirm":1},{"ts":1791978840000,"open":"2502.35","high":"2502.36","low":"2500.89","close":"2501.99","volume":"8420.14","vol_ccy":"842.014","vol_ccy_quote":"2106612.5895","confirm":1},{"ts":1791979020000,"open":"2502","high":"2504","low":"2501.73","close":"2503.51","volume":"11179.42","vol_ccy":"1117.942","vol_ccy_quote":"2798168.49366","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2507.29","low":"2502.64","close":"2506.94","volume":"48081.35","vol_ccy":"4808.135","vol_ccy_quote":"12047927.37433","confirm":1},{"ts":1791979380000,"open":"2506.94","high":"2511.49","low":"2505.98","close":"2509.02","volume":"137685.58","vol_ccy":"13768.558","vol_ccy_quote":"34549246.79494","confirm":1},{"ts":1791979560000,"open":"2509.01","high":"2510.58","low":"2508.35","close":"2509.78","volume":"75299.57","vol_ccy":"7529.957","vol_ccy_quote":"18897074.33428","confirm":1},{"ts":1791979740000,"open":"2509.77","high":"2514.58","low":"2509.15","close":"2512.79","volume":"108324.51","vol_ccy":"10832.451","vol_ccy_quote":"27217379.14171","confirm":1},{"ts":1791979920000,"open":"2512.79","high":"2516.49","low":"2512.79","close":"2516.32","volume":"88370.51","vol_ccy":"8837.051","vol_ccy_quote":"22227112.39797","confirm":1},{"ts":1791980100000,"open":"2516.33","high":"2516.67","low":"2511.51","close":"2512.34","volume":"96283.69","vol_ccy":"9628.369","vol_ccy_quote":"24202893.74489","confirm":1},{"ts":1791980280000,"open":"2512.34","high":"2512.58","low":"2508.09","close":"2508.52","volume":"70343.01","vol_ccy":"7034.301","vol_ccy_quote":"17658400.36758","confirm":1},{"ts":1791980460000,"open":"2508.52","high":"2510.82","low":"2508.15","close":"2510.71","volume":"40102.38","vol_ccy":"4010.238","vol_ccy_quote":"10063340.02805","confirm":1},{"ts":1791980640000,"open":"2510.71","high":"2511.83","low":"2508.41","close":"2511.1","volume":"41791.85","vol_ccy":"4179.185","vol_ccy_quote":"10490549.16323","confirm":1},{"ts":1791980820000,"open":"2511.1","high":"2518.22","low":"2510.64","close":"2516.49","volume":"173992.84","vol_ccy":"17399.284","vol_ccy_quote":"43760099.95976","confirm":1},{"ts":1791981000000,"open":"2516.49","high":"2520","low":"2481.17","close":"2482.65","volume":"1616932.86","vol_ccy":"161693.286","vol_ccy_quote":"403087592.35221","confirm":1},{"ts":1791981180000,"open":"2482.64","high":"2489.18","low":"2479","close":"2481.3","volume":"431927.63","vol_ccy":"43192.763","vol_ccy_quote":"107267942.62514","confirm":1},{"ts":1791981360000,"open":"2481.29","high":"2488","low":"2481","close":"2485.24","volume":"191293.57","vol_ccy":"19129.357","vol_ccy_quote":"47537833.70959","confirm":1},{"ts":1791981540000,"open":"2485.24","high":"2486.91","low":"2476.04","close":"2479.07","volume":"273774.09","vol_ccy":"27377.409","vol_ccy_quote":"67928075.99308","confirm":1},{"ts":1791981720000,"open":"2479.06","high":"2481.9","low":"2475.11","close":"2481.83","volume":"213301.23","vol_ccy":"21330.123","vol_ccy_quote":"52863446.76188","confirm":1},{"ts":1791981900000,"open":"2481.83","high":"2482.98","low":"2472.44","close":"2480.36","volume":"234093.78","vol_ccy":"23409.378","vol_ccy_quote":"58003601.14829","confirm":1},{"ts":1791982080000,"open":"2480.35","high":"2484.78","low":"2478","close":"2484.07","volume":"110577.47","vol_ccy":"11057.747","vol_ccy_quote":"27446118.26001","confirm":1},{"ts":1791982260000,"open":"2484.07","high":"2488.5","low":"2477.42","close":"2481.06","volume":"165556.5","vol_ccy":"16555.65","vol_ccy_quote":"41123837.12597","confirm":1},{"ts":1791982440000,"open":"2481.07","high":"2483.66","low":"2478.74","close":"2480","volume":"61140.62","vol_ccy":"6114.062","vol_ccy_quote":"15171503.47685","confirm":1},{"ts":1791982620000,"open":"2480","high":"2481.24","low":"2473.78","close":"2475.26","volume":"130414.51","vol_ccy":"13041.451","vol_ccy_quote":"32302054.61945","confirm":1},{"ts":1791982800000,"open":"2475.26","high":"2478.5","low":"2473.77","close":"2477.21","volume":"71506.68","vol_ccy":"7150.668","vol_ccy_quote":"17704762.16912","confirm":1},{"ts":1791982980000,"open":"2477.2","high":"2477.65","low":"2472.94","close":"2476.74","volume":"125167.38","vol_ccy":"12516.738","vol_ccy_quote":"30984205.5282","confirm":1},{"ts":1791983160000,"open":"2476.74","high":"2479.77","low":"2474.16","close":"2478.38","volume":"103105.62","vol_ccy":"10310.562","vol_ccy_quote":"25540928.06179","confirm":1},{"ts":1791983340000,"open":"2478.38","high":"2481.75","low":"2478.38","close":"2480.42","volume":"35119.16","vol_ccy":"3511.916","vol_ccy_quote":"8710300.75234","confirm":1},{"ts":1791983520000,"open":"2480.41","high":"2480.41","low":"2462.8","close":"2464.37","volume":"542571.31","vol_ccy":"54257.131","vol_ccy_quote":"133902528.65196","confirm":1},{"ts":1791983700000,"open":"2464.37","high":"2469.47","low":"2462.74","close":"2469.2","volume":"176805.37","vol_ccy":"17680.537","vol_ccy_quote":"43603445.2668","confirm":1},{"ts":1791983880000,"open":"2469.2","high":"2470.76","low":"2452.88","close":"2458.91","volume":"363005.55","vol_ccy":"36300.555","vol_ccy_quote":"89312886.54102","confirm":1},{"ts":1791984060000,"open":"2458.91","high":"2462.01","low":"2455.6","close":"2461.53","volume":"216480.48","vol_ccy":"21648.048","vol_ccy_quote":"53224043.94432","confirm":1},{"ts":1791984240000,"open":"2461.52","high":"2468.28","low":"2460","close":"2467.83","volume":"118950.6","vol_ccy":"11895.06","vol_ccy_quote":"29323591.93973","confirm":1},{"ts":1791984420000,"open":"2467.84","high":"2470.79","low":"2466.76","close":"2470.57","volume":"70529.69","vol_ccy":"7052.969","vol_ccy_quote":"17410288.06455","confirm":1},{"ts":1791984600000,"open":"2470.57","high":"2483.98","low":"2470.33","close":"2478.1","volume":"380511.81","vol_ccy":"38051.181","vol_ccy_quote":"94327771.19125","confirm":1},{"ts":1791984780000,"open":"2478.1","high":"2484.23","low":"2477.14","close":"2478.92","volume":"95311.47","vol_ccy":"9531.147","vol_ccy_quote":"23641956.97896","confirm":1},{"ts":1791984960000,"open":"2478.92","high":"2484.88","low":"2478.25","close":"2484.87","volume":"123393.82","vol_ccy":"12339.382","vol_ccy_quote":"30632885.98604","confirm":1},{"ts":1791985140000,"open":"2484.88","high":"2486.44","low":"2479","close":"2481.99","volume":"99722","vol_ccy":"9972.2","vol_ccy_quote":"24762572.52403","confirm":1},{"ts":1791985320000,"open":"2481.98","high":"2483","low":"2478.61","close":"2480.17","volume":"63474.12","vol_ccy":"6347.412","vol_ccy_quote":"15744956.69888","confirm":1},{"ts":1791985500000,"open":"2480.17","high":"2481.36","low":"2471.53","close":"2479.99","volume":"203280.34","vol_ccy":"20328.034","vol_ccy_quote":"50330810.19975","confirm":1},{"ts":1791985680000,"open":"2480","high":"2481.74","low":"2475.6","close":"2476.02","volume":"86242.91","vol_ccy":"8624.291","vol_ccy_quote":"21384035.7382","confirm":1},{"ts":1791985860000,"open":"2476.04","high":"2478.3","low":"2469.26","close":"2470.83","volume":"121167.68","vol_ccy":"12116.768","vol_ccy_quote":"29948044.53573","confirm":1},{"ts":1791986040000,"open":"2470.83","high":"2471.43","low":"2463.43","close":"2463.44","volume":"194660.67","vol_ccy":"19466.067","vol_ccy_quote":"48020750.08412","confirm":1},{"ts":1791986220000,"open":"2463.44","high":"2464.87","low":"2450.17","close":"2451.23","volume":"359037.75","vol_ccy":"35903.775","vol_ccy_quote":"88204390.47113","confirm":1},{"ts":1791986400000,"open":"2451.23","high":"2456.4","low":"2448.06","close":"2451.08","volume":"323382.28","vol_ccy":"32338.228","vol_ccy_quote":"79295234.98249","confirm":1},{"ts":1791986580000,"open":"2451.08","high":"2452","low":"2438","close":"2443.73","volume":"494666.83","vol_ccy":"49466.683","vol_ccy_quote":"120900093.03354","confirm":1},{"ts":1791986760000,"open":"2443.72","high":"2445.25","low":"2438.88","close":"2440.51","volume":"223994.32","vol_ccy":"22399.432","vol_ccy_quote":"54714698.85245","confirm":1},{"ts":1791986940000,"open":"2440.52","high":"2441.85","low":"2432.2","close":"2432.58","volume":"305515.78","vol_ccy":"30551.578","vol_ccy_quote":"74469919.72421","confirm":1},{"ts":1791987120000,"open":"2432.58","high":"2436.65","low":"2432.06","close":"2435.56","volume":"192358.39","vol_ccy":"19235.839","vol_ccy_quote":"46828566.00123","confirm":1},{"ts":1791987300000,"open":"2435.55","high":"2438.75","low":"2433.79","close":"2436.69","volume":"162887.76","vol_ccy":"16288.776","vol_ccy_quote":"39689145.30858","confirm":1},{"ts":1791987480000,"open":"2436.68","high":"2437.82","low":"2428","close":"2430.86","volume":"285487.16","vol_ccy":"28548.716","vol_ccy_quote":"69404939.76212","confirm":1},{"ts":1791987660000,"open":"2430.87","high":"2434.86","low":"2428.9","close":"2432.2","volume":"150479.13","vol_ccy":"15047.913","vol_ccy_quote":"36593655.76736","confirm":1},{"ts":1791987840000,"open":"2432.2","high":"2435.21","low":"2426.64","close":"2427.33","volume":"157062.34","vol_ccy":"15706.234","vol_ccy_quote":"38203618.94826","confirm":1},{"ts":1791988020000,"open":"2427.34","high":"2431.27","low":"2425.33","close":"2430.81","volume":"124833.76","vol_ccy":"12483.376","vol_ccy_quote":"30313904.2725","confirm":1},{"ts":1791988200000,"open":"2430.81","high":"2431.99","low":"2425.4","close":"2427.61","volume":"100942.11","vol_ccy":"10094.211","vol_ccy_quote":"24513003.10752","confirm":1},{"ts":1791988380000,"open":"2427.6","high":"2432.54","low":"2424.37","close":"2427","volume":"170362.32","vol_ccy":"17036.232","vol_ccy_quote":"41373672.38927","confirm":1},{"ts":1791988560000,"open":"2427","high":"2428","low":"2419.3","close":"2420.53","volume":"248850.2","vol_ccy":"24885.02","vol_ccy_quote":"60278976.4037","confirm":1},{"ts":1791988740000,"open":"2420.53","high":"2422","low":"2416","close":"2417","volume":"352078.52","vol_ccy":"35207.852","vol_ccy_quote":"85154305.27875","confirm":1},{"ts":1791988920000,"open":"2417","high":"2420.78","low":"2416.28","close":"2419.73","volume":"147083.68","vol_ccy":"14708.368","vol_ccy_quote":"35574501.06565","confirm":1},{"ts":1791989100000,"open":"2419.73","high":"2428.6","low":"2418.63","close":"2427.72","volume":"194492.05","vol_ccy":"19449.205","vol_ccy_quote":"47139744.45493","confirm":1},{"ts":1791989280000,"open":"2427.72","high":"2427.77","low":"2418.8","close":"2418.8","volume":"133786.8","vol_ccy":"13378.68","vol_ccy_quote":"32420088.17294","confirm":1},{"ts":1791989460000,"open":"2418.8","high":"2422.55","low":"2418.5","close":"2419.27","volume":"82252.55","vol_ccy":"8225.255","vol_ccy_quote":"19909759.54358","confirm":1},{"ts":1791989640000,"open":"2419.27","high":"2423.72","low":"2419","close":"2423.61","volume":"78819.09","vol_ccy":"7881.909","vol_ccy_quote":"19084723.49486","confirm":1},{"ts":1791989820000,"open":"2423.61","high":"2434.32","low":"2423.6","close":"2433.61","volume":"220141.65","vol_ccy":"22014.165","vol_ccy_quote":"53459998.34116","confirm":1},{"ts":1791990000000,"open":"2433.6","high":"2434.24","low":"2425.68","close":"2429.2","volume":"156070.57","vol_ccy":"15607.057","vol_ccy_quote":"37917833.77881","confirm":1},{"ts":1791990180000,"open":"2429.19","high":"2432.35","low":"2426.84","close":"2430.46","volume":"110907.45","vol_ccy":"11090.745","vol_ccy_quote":"26952702.15499","confirm":1},{"ts":1791990360000,"open":"2430.46","high":"2430.59","low":"2420.64","close":"2420.73","volume":"101453.69","vol_ccy":"10145.369","vol_ccy_quote":"24601083.34811","confirm":1},{"ts":1791990540000,"open":"2420.74","high":"2426.37","low":"2420.16","close":"2423.8","volume":"66769.54","vol_ccy":"6676.954","vol_ccy_quote":"16184203.5725","confirm":1},{"ts":1791990720000,"open":"2423.81","high":"2430","low":"2422.69","close":"2429.09","volume":"68266.89","vol_ccy":"6826.689","vol_ccy_quote":"16565162.29559","confirm":1},{"ts":1791990900000,"open":"2429.1","high":"2443.57","low":"2428.44","close":"2443.02","volume":"271283.14","vol_ccy":"27128.314","vol_ccy_quote":"66123108.02016","confirm":1},{"ts":1791991080000,"open":"2443.01","high":"2446.45","low":"2438.71","close":"2438.75","volume":"255879.39","vol_ccy":"25587.939","vol_ccy_quote":"62501646.35653","confirm":1},{"ts":1791991260000,"open":"2438.75","high":"2440.58","low":"2433.21","close":"2434.74","volume":"136686.46","vol_ccy":"13668.646","vol_ccy_quote":"33290168.81847","confirm":1},{"ts":1791991440000,"open":"2434.75","high":"2440.9","low":"2434.74","close":"2437.68","volume":"95157.95","vol_ccy":"9515.795","vol_ccy_quote":"23202873.88427","confirm":1},{"ts":1791991620000,"open":"2437.68","high":"2441.06","low":"2437.21","close":"2439.06","volume":"44597.19","vol_ccy":"4459.719","vol_ccy_quote":"10881376.32862","confirm":1},{"ts":1791991800000,"open":"2439.06","high":"2440.9","low":"2437.15","close":"2438.17","volume":"53821.63","vol_ccy":"5382.163","vol_ccy_quote":"13129751.51894","confirm":1},{"ts":1791991980000,"open":"2438.17","high":"2440.11","low":"2436.02","close":"2438.05","volume":"57247.3","vol_ccy":"5724.73","vol_ccy_quote":"13955989.24296","confirm":1},{"ts":1791992160000,"open":"2438.05","high":"2438.26","low":"2435","close":"2436.36","volume":"41378.33","vol_ccy":"4137.833","vol_ccy_quote":"10080542.29175","confirm":1},{"ts":1791992340000,"open":"2436.4","high":"2439.67","low":"2431.35","close":"2433.2","volume":"131566.31","vol_ccy":"13156.631","vol_ccy_quote":"32029435.90042","confirm":1},{"ts":1791992520000,"open":"2433.19","high":"2435.6","low":"2432.51","close":"2434","volume":"46740.91","vol_ccy":"4674.091","vol_ccy_quote":"11377103.82833","confirm":1},{"ts":1791992700000,"open":"2434","high":"2437.21","low":"2434","close":"2437.21","volume":"40756.02","vol_ccy":"4075.602","vol_ccy_quote":"9928395.87397","confirm":1},{"ts":1791992880000,"open":"2437.21","high":"2438.11","low":"2435.82","close":"2436.51","volume":"35987.38","vol_ccy":"3598.738","vol_ccy_quote":"8770653.64214","confirm":1},{"ts":1791993060000,"open":"2436.51","high":"2436.52","low":"2428.56","close":"2432.13","volume":"118996.89","vol_ccy":"11899.689","vol_ccy_quote":"28935494.40521","confirm":1},{"ts":1791993240000,"open":"2432.13","high":"2432.16","low":"2426.67","close":"2426.81","volume":"70857.34","vol_ccy":"7085.734","vol_ccy_quote":"17213067.30451","confirm":1},{"ts":1791993420000,"open":"2426.82","high":"2429.76","low":"2426.81","close":"2429.01","volume":"53498.97","vol_ccy":"5349.897","vol_ccy_quote":"12992895.00161","confirm":1},{"ts":1791993600000,"open":"2429.01","high":"2433.24","low":"2428.85","close":"2429.7","volume":"84985.44","vol_ccy":"8498.544","vol_ccy_quote":"20661106.88863","confirm":1},{"ts":1791993780000,"open":"2429.69","high":"2434.84","low":"2429.1","close":"2434.22","volume":"61398.44","vol_ccy":"6139.844","vol_ccy_quote":"14934801.86956","confirm":1},{"ts":1791993960000,"open":"2434.22","high":"2436.43","low":"2433.74","close":"2433.96","volume":"42713.35","vol_ccy":"4271.335","vol_ccy_quote":"10400559.47399","confirm":1},{"ts":1791994140000,"open":"2433.96","high":"2434.9","low":"2428.17","close":"2429.01","volume":"50053.66","vol_ccy":"5005.366","vol_ccy_quote":"12168729.48046","confirm":1},{"ts":1791994320000,"open":"2429.01","high":"2430.27","low":"2426.73","close":"2428","volume":"69030.26","vol_ccy":"6903.026","vol_ccy_quote":"16763584.20239","confirm":1},{"ts":1791994500000,"open":"2428","high":"2431.82","low":"2426.15","close":"2426.8","volume":"37549","vol_ccy":"3754.9","vol_ccy_quote":"9119884.39281","confirm":1},{"ts":1791994680000,"open":"2426.79","high":"2430.88","low":"2426.02","close":"2429.03","volume":"36242.64","vol_ccy":"3624.264","vol_ccy_quote":"8801757.69584","confirm":1},{"ts":1791994860000,"open":"2429.02","high":"2430.5","low":"2426.41","close":"2428.52","volume":"47411.36","vol_ccy":"4741.136","vol_ccy_quote":"11510623.98768","confirm":1},{"ts":1791995040000,"open":"2428.52","high":"2432.36","low":"2428.14","close":"2431.34","volume":"36968.12","vol_ccy":"3696.812","vol_ccy_quote":"8983629.00241","confirm":1},{"ts":1791995220000,"open":"2431.33","high":"2432.77","low":"2430.15","close":"2432.67","volume":"20229.87","vol_ccy":"2022.987","vol_ccy_quote":"4918988.38617","confirm":1},{"ts":1791995400000,"open":"2432.68","high":"2433.75","low":"2429.57","close":"2433.32","volume":"23631.98","vol_ccy":"2363.198","vol_ccy_quote":"5747028.67417","confirm":1},{"ts":1791995580000,"open":"2433.32","high":"2436.84","low":"2432.22","close":"2436.31","volume":"56533.32","vol_ccy":"5653.332","vol_ccy_quote":"13764192.17796","confirm":1},{"ts":1791995760000,"open":"2436.31","high":"2437.5","low":"2435.55","close":"2437.19","volume":"40526.62","vol_ccy":"4052.662","vol_ccy_quote":"9874470.40542","confirm":1},{"ts":1791995940000,"open":"2437.19","high":"2444.87","low":"2437.19","close":"2444.03","volume":"134376.4","vol_ccy":"13437.64","vol_ccy_quote":"32800231.95149","confirm":1},{"ts":1791996120000,"open":"2444.03","high":"2445.23","low":"2440.18","close":"2444.26","volume":"91337.89","vol_ccy":"9133.789","vol_ccy_quote":"22317870.3554","confirm":1},{"ts":1791996300000,"open":"2444.26","high":"2446.25","low":"2442","close":"2443.21","volume":"65017.47","vol_ccy":"6501.747","vol_ccy_quote":"15891860.56619","confirm":1},{"ts":1791996480000,"open":"2443.2","high":"2444.25","low":"2441.5","close":"2443","volume":"38666.2","vol_ccy":"3866.62","vol_ccy_quote":"9444654.09452","confirm":1},{"ts":1791996660000,"open":"2443","high":"2444.79","low":"2442.02","close":"2442.49","volume":"29206.15","vol_ccy":"2920.615","vol_ccy_quote":"7136949.43872","confirm":1},{"ts":1791996840000,"open":"2442.5","high":"2443.5","low":"2440.16","close":"2443.5","volume":"40600.54","vol_ccy":"4060.054","vol_ccy_quote":"9912334.14494","confirm":1},{"ts":1791997020000,"open":"2443.5","high":"2447.99","low":"2443.2","close":"2447.94","volume":"104044.41","vol_ccy":"10404.441","vol_ccy_quote":"25448892.59118","confirm":1},{"ts":1791997200000,"open":"2447.94","high":"2452.24","low":"2447.21","close":"2450.4","volume":"199365.42","vol_ccy":"19936.542","vol_ccy_quote":"48842396.21227","confirm":1},{"ts":1791997380000,"open":"2450.39","high":"2452.73","low":"2450.39","close":"2452.33","volume":"79849.4","vol_ccy":"7984.94","vol_ccy_quote":"19577311.5127","confirm":1},{"ts":1791997560000,"open":"2452.33","high":"2452.33","low":"2446.67","close":"2447.23","volume":"71400.87","vol_ccy":"7140.087","vol_ccy_quote":"17485351.12598","confirm":1},{"ts":1791997740000,"open":"2447.23","high":"2447.6","low":"2445.71","close":"2446.4","volume":"29886.46","vol_ccy":"2988.646","vol_ccy_quote":"7312056.51626","confirm":1},{"ts":1791997920000,"open":"2446.4","high":"2446.69","low":"2443.23","close":"2443.95","volume":"58191.39","vol_ccy":"5819.139","vol_ccy_quote":"14223934.53135","confirm":1},{"ts":1791998100000,"open":"2443.94","high":"2445.15","low":"2442.37","close":"2445.15","volume":"28260.2","vol_ccy":"2826.02","vol_ccy_quote":"6906382.45682","confirm":1},{"ts":1791998280000,"open":"2445.15","high":"2446.94","low":"2444.47","close":"2444.89","volume":"13510.09","vol_ccy":"1351.009","vol_ccy_quote":"3304441.58741","confirm":1},{"ts":1791998460000,"open":"2444.89","high":"2444.89","low":"2437.06","close":"2438.26","volume":"107837.93","vol_ccy":"10783.793","vol_ccy_quote":"26308629.84053","confirm":1},{"ts":1791998640000,"open":"2438.26","high":"2439.88","low":"2436.34","close":"2437.61","volume":"70677.99","vol_ccy":"7067.799","vol_ccy_quote":"17231256.82504","confirm":1},{"ts":1791998820000,"open":"2437.6","high":"2439.27","low":"2434.14","close":"2439.03","volume":"101582.41","vol_ccy":"10158.241","vol_ccy_quote":"24748034.68923","confirm":1},{"ts":1791999000000,"open":"2439.03","high":"2441.64","low":"2436.54","close":"2437.1","volume":"45499.09","vol_ccy":"4549.909","vol_ccy_quote":"11099244.0145","confirm":1},{"ts":1791999180000,"open":"2437.1","high":"2438.99","low":"2436.77","close":"2437.1","volume":"23874.38","vol_ccy":"2387.438","vol_ccy_quote":"5819969.94964","confirm":1},{"ts":1791999360000,"open":"2437.1","high":"2438.45","low":"2433.1","close":"2434.46","volume":"51180.11","vol_ccy":"5118.011","vol_ccy_quote":"12465540.87756","confirm":1},{"ts":1791999540000,"open":"2434.47","high":"2436.28","low":"2432.5","close":"2433.23","volume":"45710.61","vol_ccy":"4571.061","vol_ccy_quote":"11126826.54149","confirm":1},{"ts":1791999720000,"open":"2433.24","high":"2437.65","low":"2433.24","close":"2435.13","volume":"26002.33","vol_ccy":"2600.233","vol_ccy_quote":"6333370.01687","confirm":1},{"ts":1791999900000,"open":"2435.12","high":"2436","low":"2433.2","close":"2434.41","volume":"19398.55","vol_ccy":"1939.855","vol_ccy_quote":"4722902.68558","confirm":1},{"ts":1792000080000,"open":"2434.4","high":"2434.79","low":"2431.45","close":"2432.38","volume":"42586.23","vol_ccy":"4258.623","vol_ccy_quote":"10359837.46049","confirm":1},{"ts":1792000260000,"open":"2432.38","high":"2432.67","low":"2427.63","close":"2427.99","volume":"94497.81","vol_ccy":"9449.781","vol_ccy_quote":"22956726.57354","confirm":1},{"ts":1792000440000,"open":"2427.99","high":"2433.48","low":"2427.06","close":"2432.61","volume":"69222.32","vol_ccy":"6922.232","vol_ccy_quote":"16823927.19427","confirm":1},{"ts":1792000620000,"open":"2432.61","high":"2432.61","low":"2429.61","close":"2431.04","volume":"27697.91","vol_ccy":"2769.791","vol_ccy_quote":"6734125.04487","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2431.2","low":"2427.2","close":"2429.58","volume":"42490.13","vol_ccy":"4249.013","vol_ccy_quote":"10321373.00286","confirm":1},{"ts":1792000980000,"open":"2429.57","high":"2432.34","low":"2429","close":"2431.56","volume":"57097.87","vol_ccy":"5709.787","vol_ccy_quote":"13878977.59305","confirm":1},{"ts":1792001160000,"open":"2431.56","high":"2433.58","low":"2426.42","close":"2426.69","volume":"53735.56","vol_ccy":"5373.556","vol_ccy_quote":"13052294.58599","confirm":1},{"ts":1792001340000,"open":"2426.69","high":"2428.08","low":"2424.35","close":"2425.81","volume":"91787.6","vol_ccy":"9178.76","vol_ccy_quote":"22267980.84078","confirm":1},{"ts":1792001520000,"open":"2425.81","high":"2431.17","low":"2425.52","close":"2430","volume":"49476.78","vol_ccy":"4947.678","vol_ccy_quote":"12017466.61933","confirm":1},{"ts":1792001700000,"open":"2429.99","high":"2430.58","low":"2426.8","close":"2427.3","volume":"27493.25","vol_ccy":"2749.325","vol_ccy_quote":"6675815.55502","confirm":1},{"ts":1792001880000,"open":"2427.3","high":"2427.6","low":"2422.8","close":"2425.68","volume":"79426.68","vol_ccy":"7942.668","vol_ccy_quote":"19257017.55659","confirm":1},{"ts":1792002060000,"open":"2425.68","high":"2429.85","low":"2425.68","close":"2426.41","volume":"33867.63","vol_ccy":"3386.763","vol_ccy_quote":"8223689.43286","confirm":1},{"ts":1792002240000,"open":"2426.41","high":"2426.41","low":"2424.01","close":"2424.74","volume":"29965.66","vol_ccy":"2996.566","vol_ccy_quote":"7266780.28367","confirm":1},{"ts":1792002420000,"open":"2424.75","high":"2428.01","low":"2424.61","close":"2426.9","volume":"14120.38","vol_ccy":"1412.038","vol_ccy_quote":"3426810.99802","confirm":1},{"ts":1792002600000,"open":"2426.9","high":"2427.4","low":"2423.88","close":"2425.3","volume":"29555.94","vol_ccy":"2955.594","vol_ccy_quote":"7168316.03016","confirm":1},{"ts":1792002780000,"open":"2425.29","high":"2428.23","low":"2425.29","close":"2427.61","volume":"45930.91","vol_ccy":"4593.091","vol_ccy_quote":"11143938.83834","confirm":1},{"ts":1792002960000,"open":"2427.61","high":"2427.61","low":"2424.53","close":"2425.08","volume":"25972.7","vol_ccy":"2597.27","vol_ccy_quote":"6300889.72619","confirm":1},{"ts":1792003140000,"open":"2425.08","high":"2425.43","low":"2422.56","close":"2422.97","volume":"36398.52","vol_ccy":"3639.852","vol_ccy_quote":"8821528.49094","confirm":1},{"ts":1792003320000,"open":"2422.96","high":"2424.68","low":"2422.25","close":"2422.51","volume":"28234.77","vol_ccy":"2823.477","vol_ccy_quote":"6841720.63104","confirm":1},{"ts":1792003500000,"open":"2422.5","high":"2426.42","low":"2422.24","close":"2426.28","volume":"70538.79","vol_ccy":"7053.879","vol_ccy_quote":"17098004.23352","confirm":1},{"ts":1792003680000,"open":"2426.35","high":"2430.75","low":"2425.45","close":"2430.52","volume":"51433.28","vol_ccy":"5143.328","vol_ccy_quote":"12489531.64581","confirm":1},{"ts":1792003860000,"open":"2430.52","high":"2432.41","low":"2428.48","close":"2429.96","volume":"47400.94","vol_ccy":"4740.094","vol_ccy_quote":"11522495.04315","confirm":1},{"ts":1792004040000,"open":"2429.96","high":"2433.33","low":"2429.96","close":"2431.27","volume":"78450.22","vol_ccy":"7845.022","vol_ccy_quote":"19079193.09131","confirm":1},{"ts":1792004220000,"open":"2431.26","high":"2432.58","low":"2430.72","close":"2430.73","volume":"9004.53","vol_ccy":"900.453","vol_ccy_quote":"2189553.81554","confirm":1},{"ts":1792004400000,"open":"2430.73","high":"2432.28","low":"2426.86","close":"2427.01","volume":"26992.62","vol_ccy":"2699.262","vol_ccy_quote":"6558060.16546","confirm":1},{"ts":1792004580000,"open":"2427","high":"2427.01","low":"2420.42","close":"2421.89","volume":"104285.72","vol_ccy":"10428.572","vol_ccy_quote":"25266412.96513","confirm":1},{"ts":1792004760000,"open":"2421.9","high":"2425.32","low":"2421.89","close":"2424.99","volume":"55687.94","vol_ccy":"5568.794","vol_ccy_quote":"13499840.79538","confirm":1},{"ts":1792004940000,"open":"2424.99","high":"2428.46","low":"2424.47","close":"2428.46","volume":"31461.69","vol_ccy":"3146.169","vol_ccy_quote":"7633262.07771","confirm":1},{"ts":1792005120000,"open":"2428.46","high":"2431.16","low":"2427.49","close":"2431.15","volume":"54481.45","vol_ccy":"5448.145","vol_ccy_quote":"13235012.71048","confirm":1},{"ts":1792005300000,"open":"2431.15","high":"2433.77","low":"2429.72","close":"2431.23","volume":"39686.68","vol_ccy":"3968.668","vol_ccy_quote":"9651679.05542","confirm":1},{"ts":1792005480000,"open":"2431.22","high":"2434.88","low":"2429.28","close":"2434.25","volume":"25209.24","vol_ccy":"2520.924","vol_ccy_quote":"6133995.52858","confirm":1},{"ts":1792005660000,"open":"2434.25","high":"2436","low":"2431.8","close":"2433.61","volume":"47996.54","vol_ccy":"4799.654","vol_ccy_quote":"11682086.14905","confirm":1},{"ts":1792005840000,"open":"2433.6","high":"2436.61","low":"2433.45","close":"2433.79","volume":"56876.23","vol_ccy":"5687.623","vol_ccy_quote":"13851073.45566","confirm":1},{"ts":1792006020000,"open":"2433.78","high":"2434.59","low":"2431.05","close":"2432.07","volume":"74215.43","vol_ccy":"7421.543","vol_ccy_quote":"18050641.09612","confirm":1},{"ts":1792006200000,"open":"2432.07","high":"2433.42","low":"2429.43","close":"2429.43","volume":"29292.09","vol_ccy":"2929.209","vol_ccy_quote":"7123524.93398","confirm":1},{"ts":1792006380000,"open":"2429.43","high":"2431.64","low":"2428.95","close":"2431.64","volume":"18716.51","vol_ccy":"1871.651","vol_ccy_quote":"4547623.53782","confirm":1},{"ts":1792006560000,"open":"2431.65","high":"2431.74","low":"2426.97","close":"2427.2","volume":"37993","vol_ccy":"3799.3","vol_ccy_quote":"9227746.39305","confirm":1},{"ts":1792006740000,"open":"2427.2","high":"2430.39","low":"2426.24","close":"2430.18","volume":"30635.42","vol_ccy":"3063.542","vol_ccy_quote":"7438726.82426","confirm":1},{"ts":1792006920000,"open":"2430.18","high":"2432.15","low":"2429.37","close":"2429.65","volume":"19310.9","vol_ccy":"1931.09","vol_ccy_quote":"4694437.84556","confirm":1},{"ts":1792007100000,"open":"2429.64","high":"2430.37","low":"2427.38","close":"2427.38","volume":"17717.63","vol_ccy":"1771.763","vol_ccy_quote":"4303226.81899","confirm":1},{"ts":1792007280000,"open":"2427.39","high":"2430.4","low":"2427.38","close":"2429.11","volume":"15900.92","vol_ccy":"1590.092","vol_ccy_quote":"3861175.49679","confirm":1},{"ts":1792007460000,"open":"2429.11","high":"2432","low":"2429.11","close":"2430.19","volume":"16938.99","vol_ccy":"1693.899","vol_ccy_quote":"4117512.22075","confirm":1},{"ts":1792007640000,"open":"2430.18","high":"2431.03","low":"2428.6","close":"2428.6","volume":"11317.66","vol_ccy":"1131.766","vol_ccy_quote":"2749992.65021","confirm":1},{"ts":1792007820000,"open":"2428.61","high":"2430.37","low":"2427.36","close":"2429.94","volume":"21656.42","vol_ccy":"2165.642","vol_ccy_quote":"5259783.31626","confirm":1},{"ts":1792008000000,"open":"2429.94","high":"2434.3","low":"2429.93","close":"2432.51","volume":"21135.69","vol_ccy":"2113.569","vol_ccy_quote":"5141099.15419","confirm":1},{"ts":1792008180000,"open":"2432.5","high":"2433","low":"2429.52","close":"2430.28","volume":"22823.8","vol_ccy":"2282.38","vol_ccy_quote":"5548667.33483","confirm":1},{"ts":1792008360000,"open":"2430.27","high":"2432.14","low":"2430","close":"2432.14","volume":"12060.51","vol_ccy":"1206.051","vol_ccy_quote":"2931941.65701","confirm":1},{"ts":1792008540000,"open":"2432.14","high":"2433","low":"2430.3","close":"2430.49","volume":"11203.39","vol_ccy":"1120.339","vol_ccy_quote":"2724760.69012","confirm":1},{"ts":1792008720000,"open":"2430.49","high":"2432","low":"2428.5","close":"2431.76","volume":"15297.06","vol_ccy":"1529.706","vol_ccy_quote":"3717591.63419","confirm":1},{"ts":1792008900000,"open":"2431.75","high":"2432.04","low":"2430.01","close":"2430.84","volume":"5389.11","vol_ccy":"538.911","vol_ccy_quote":"1310079.9116","confirm":1},{"ts":1792009080000,"open":"2430.84","high":"2432.53","low":"2430.62","close":"2432.43","volume":"10435.61","vol_ccy":"1043.561","vol_ccy_quote":"2537843.7478","confirm":1},{"ts":1792009260000,"open":"2432.44","high":"2432.8","low":"2432","close":"2432.07","volume":"15549.52","vol_ccy":"1554.952","vol_ccy_quote":"3781881.51492","confirm":1},{"ts":1792009440000,"open":"2432.07","high":"2432.39","low":"2428.4","close":"2429.42","volume":"35463.62","vol_ccy":"3546.362","vol_ccy_quote":"8622614.96058","confirm":1},{"ts":1792009620000,"open":"2429.41","high":"2429.41","low":"2427","close":"2427","volume":"33689.66","vol_ccy":"3368.966","vol_ccy_quote":"8179233.15089","confirm":1},{"ts":1792009800000,"open":"2427","high":"2427","low":"2415.16","close":"2425.91","volume":"470466.92","vol_ccy":"47046.692","vol_ccy_quote":"113858801.88421","confirm":1},{"ts":1792009980000,"open":"2425.9","high":"2430.13","low":"2425","close":"2426.2","volume":"64222.6","vol_ccy":"6422.26","vol_ccy_quote":"15592467.56918","confirm":1},{"ts":1792010160000,"open":"2426.19","high":"2427.08","low":"2420.98","close":"2421.56","volume":"39501.6","vol_ccy":"3950.16","vol_ccy_quote":"9576380.05694","confirm":1},{"ts":1792010340000,"open":"2421.57","high":"2422","low":"2418","close":"2420.01","volume":"43772.57","vol_ccy":"4377.257","vol_ccy_quote":"10592241.08495","confirm":1},{"ts":1792010520000,"open":"2420.01","high":"2421.98","low":"2419.04","close":"2419.36","volume":"23377.8","vol_ccy":"2337.78","vol_ccy_quote":"5658891.84932","confirm":1},{"ts":1792010700000,"open":"2419.36","high":"2424.86","low":"2404","close":"2416.5","volume":"945487.82","vol_ccy":"94548.782","vol_ccy_quote":"228184460.16896","confirm":1},{"ts":1792010880000,"open":"2416.5","high":"2418.45","low":"2412.85","close":"2415","volume":"129511.74","vol_ccy":"12951.174","vol_ccy_quote":"31282035.93627","confirm":1},{"ts":1792011060000,"open":"2414.99","high":"2421.54","low":"2414.99","close":"2420.42","volume":"59405.54","vol_ccy":"5940.554","vol_ccy_quote":"14368562.93372","confirm":1},{"ts":1792011240000,"open":"2420.42","high":"2423.86","low":"2417.96","close":"2418.02","volume":"58501.85","vol_ccy":"5850.185","vol_ccy_quote":"14166323.41929","confirm":1},{"ts":1792011420000,"open":"2418.02","high":"2420.66","low":"2413.74","close":"2415.96","volume":"73992.49","vol_ccy":"7399.249","vol_ccy_quote":"17882304.89138","confirm":1},{"ts":1792011600000,"open":"2415.95","high":"2416.79","low":"2412.73","close":"2413.18","volume":"29651.7","vol_ccy":"2965.17","vol_ccy_quote":"7161536.71122","confirm":1},{"ts":1792011780000,"open":"2413.18","high":"2414.34","low":"2402","close":"2414.17","volume":"505761.71","vol_ccy":"50576.171","vol_ccy_quote":"121738765.55674","confirm":1},{"ts":1792011960000,"open":"2414.17","high":"2415.24","low":"2408.16","close":"2409.6","volume":"57402.67","vol_ccy":"5740.267","vol_ccy_quote":"13841587.05823","confirm":1},{"ts":1792012140000,"open":"2409.6","high":"2412.08","low":"2405.5","close":"2411.06","volume":"58130.61","vol_ccy":"5813.061","vol_ccy_quote":"14001998.9122","confirm":1},{"ts":1792012320000,"open":"2411.06","high":"2414.49","low":"2410.34","close":"2413.93","volume":"121911.33","vol_ccy":"12191.133","vol_ccy_quote":"29421677.19015","confirm":1},{"ts":1792012500000,"open":"2413.93","high":"2417.89","low":"2413.7","close":"2417.29","volume":"97128.15","vol_ccy":"9712.815","vol_ccy_quote":"23465714.79628","confirm":1},{"ts":1792012680000,"open":"2417.3","high":"2421.29","low":"2416.54","close":"2420.55","volume":"95447.71","vol_ccy":"9544.771","vol_ccy_quote":"23089268.97349","confirm":1},{"ts":1792012860000,"open":"2420.55","high":"2420.93","low":"2419.01","close":"2420.93","volume":"23238.97","vol_ccy":"2323.897","vol_ccy_quote":"5622665.60157","confirm":1},{"ts":1792013040000,"open":"2420.93","high":"2421.07","low":"2419.11","close":"2419.66","volume":"13974.58","vol_ccy":"1397.458","vol_ccy_quote":"3382334.70258","confirm":1},{"ts":1792013220000,"open":"2419.66","high":"2422.33","low":"2419.65","close":"2422.01","volume":"21698.54","vol_ccy":"2169.854","vol_ccy_quote":"5253921.3555","confirm":1},{"ts":1792013400000,"open":"2422.01","high":"2429.59","low":"2421.91","close":"2429.59","volume":"61426.68","vol_ccy":"6142.668","vol_ccy_quote":"14900797.91502","confirm":1},{"ts":1792013580000,"open":"2429.59","high":"2429.59","low":"2425.67","close":"2426.4","volume":"54218.68","vol_ccy":"5421.868","vol_ccy_quote":"13161801.88346","confirm":1},{"ts":1792013760000,"open":"2426.4","high":"2429.11","low":"2426.21","close":"2426.69","volume":"42867.03","vol_ccy":"4286.703","vol_ccy_quote":"10406470.1485","confirm":1},{"ts":1792013940000,"open":"2426.68","high":"2426.68","low":"2421.49","close":"2423.65","volume":"39816.93","vol_ccy":"3981.693","vol_ccy_quote":"9652550.34534","confirm":1},{"ts":1792014120000,"open":"2423.65","high":"2425.71","low":"2421.78","close":"2423.12","volume":"19494.22","vol_ccy":"1949.422","vol_ccy_quote":"4725166.18303","confirm":1},{"ts":1792014300000,"open":"2423.11","high":"2426","low":"2422.4","close":"2425.26","volume":"18020.18","vol_ccy":"1802.018","vol_ccy_quote":"4369571.1444","confirm":1},{"ts":1792014480000,"open":"2425.27","high":"2425.59","low":"2418.69","close":"2418.7","volume":"50718.88","vol_ccy":"5071.888","vol_ccy_quote":"12279621.29336","confirm":1},{"ts":1792014660000,"open":"2418.71","high":"2419.04","low":"2417.04","close":"2417.57","volume":"24793.74","vol_ccy":"2479.374","vol_ccy_quote":"5995055.53228","confirm":1},{"ts":1792014840000,"open":"2417.57","high":"2420.4","low":"2416.5","close":"2420.4","volume":"15723.63","vol_ccy":"1572.363","vol_ccy_quote":"3803100.82267","confirm":1},{"ts":1792015020000,"open":"2420.4","high":"2421.42","low":"2419.5","close":"2419.61","volume":"14819.44","vol_ccy":"1481.944","vol_ccy_quote":"3586935.15287","confirm":1},{"ts":1792015200000,"open":"2419.6","high":"2420.88","low":"2417.5","close":"2417.52","volume":"24897.22","vol_ccy":"2489.722","vol_ccy_quote":"6023714.19256","confirm":1},{"ts":1792015380000,"open":"2417.52","high":"2420.22","low":"2416.17","close":"2416.79","volume":"31077.29","vol_ccy":"3107.729","vol_ccy_quote":"7514645.75533","confirm":1},{"ts":1792015560000,"open":"2416.79","high":"2417.99","low":"2413.8","close":"2413.8","volume":"53218.88","vol_ccy":"5321.888","vol_ccy_quote":"12855486.22963","confirm":1},{"ts":1792015740000,"open":"2413.8","high":"2413.81","low":"2410.08","close":"2410.29","volume":"56826.82","vol_ccy":"5682.682","vol_ccy_quote":"13707255.09307","confirm":1},{"ts":1792015920000,"open":"2410.29","high":"2415.91","low":"2410.28","close":"2414.53","volume":"35454.65","vol_ccy":"3545.465","vol_ccy_quote":"8557346.48943","confirm":1},{"ts":1792016100000,"open":"2414.53","high":"2415.29","low":"2409.41","close":"2409.56","volume":"122607.74","vol_ccy":"12260.774","vol_ccy_quote":"29572798.96455","confirm":1},{"ts":1792016280000,"open":"2409.56","high":"2411.3","low":"2407.34","close":"2410.41","volume":"55800.85","vol_ccy":"5580.085","vol_ccy_quote":"13444456.04174","confirm":1},{"ts":1792016460000,"open":"2410.42","high":"2412.73","low":"2409.57","close":"2411.61","volume":"33596.81","vol_ccy":"3359.681","vol_ccy_quote":"8103213.56121","confirm":1},{"ts":1792016640000,"open":"2411.62","high":"2415.48","low":"2411.61","close":"2414.81","volume":"36759.34","vol_ccy":"3675.934","vol_ccy_quote":"8872915.01095","confirm":1},{"ts":1792016820000,"open":"2414.81","high":"2415.91","low":"2414","close":"2414.65","volume":"24545.81","vol_ccy":"2454.581","vol_ccy_quote":"5927863.12276","confirm":1},{"ts":1792017000000,"open":"2414.65","high":"2418.88","low":"2414.64","close":"2418.26","volume":"20781.64","vol_ccy":"2078.164","vol_ccy_quote":"5023259.41699","confirm":1},{"ts":1792017180000,"open":"2418.25","high":"2418.79","low":"2414.42","close":"2414.67","volume":"18029.81","vol_ccy":"1802.981","vol_ccy_quote":"4357240.57372","confirm":1},{"ts":1792017360000,"open":"2414.67","high":"2415.65","low":"2412.67","close":"2414.66","volume":"17782.51","vol_ccy":"1778.251","vol_ccy_quote":"4292173.44812","confirm":1},{"ts":1792017540000,"open":"2414.66","high":"2415.3","low":"2413.2","close":"2413.8","volume":"5989.6","vol_ccy":"598.96","vol_ccy_quote":"1446084.50805","confirm":1},{"ts":1792017720000,"open":"2413.8","high":"2413.8","low":"2408.24","close":"2411.75","volume":"67956.58","vol_ccy":"6795.658","vol_ccy_quote":"16379040.36351","confirm":1},{"ts":1792017900000,"open":"2411.75","high":"2416.86","low":"2410.1","close":"2416.38","volume":"25997.1","vol_ccy":"2599.71","vol_ccy_quote":"6273798.67817","confirm":1},{"ts":1792018080000,"open":"2416.38","high":"2420.71","low":"2415.42","close":"2420.5","volume":"54274.95","vol_ccy":"5427.495","vol_ccy_quote":"13126743.2126","confirm":1},{"ts":1792018260000,"open":"2420.5","high":"2420.86","low":"2417.72","close":"2419.52","volume":"18246.37","vol_ccy":"1824.637","vol_ccy_quote":"4414389.58554","confirm":1},{"ts":1792018440000,"open":"2419.51","high":"2420.39","low":"2419","close":"2419.76","volume":"12085.03","vol_ccy":"1208.503","vol_ccy_quote":"2923999.5457","confirm":1},{"ts":1792018620000,"open":"2419.76","high":"2419.77","low":"2418","close":"2418.13","volume":"16184.68","vol_ccy":"1618.468","vol_ccy_quote":"3914894.97463","confirm":1},{"ts":1792018800000,"open":"2418.14","high":"2420.2","low":"2417","close":"2419.45","volume":"26022.6","vol_ccy":"2602.26","vol_ccy_quote":"6293502.14018","confirm":1},{"ts":1792018980000,"open":"2419.46","high":"2420.9","low":"2418.28","close":"2420.1","volume":"16665.32","vol_ccy":"1666.532","vol_ccy_quote":"4032246.62573","confirm":1},{"ts":1792019160000,"open":"2420.1","high":"2420.11","low":"2415.73","close":"2415.91","volume":"19625.13","vol_ccy":"1962.513","vol_ccy_quote":"4743734.81654","confirm":1},{"ts":1792019340000,"open":"2415.92","high":"2419.51","low":"2415.21","close":"2419.16","volume":"14058.45","vol_ccy":"1405.845","vol_ccy_quote":"3398581.62055","confirm":1},{"ts":1792019520000,"open":"2419.16","high":"2422.86","low":"2418.15","close":"2422.67","volume":"29578.51","vol_ccy":"2957.851","vol_ccy_quote":"7160446.49866","confirm":1},{"ts":1792019700000,"open":"2422.67","high":"2422.67","low":"2418.1","close":"2418.34","volume":"30275.77","vol_ccy":"3027.577","vol_ccy_quote":"7329223.76051","confirm":1},{"ts":1792019880000,"open":"2418.35","high":"2420.74","low":"2416.93","close":"2417.47","volume":"11379.54","vol_ccy":"1137.954","vol_ccy_quote":"2752350.28318","confirm":1},{"ts":1792020060000,"open":"2417.48","high":"2419.04","low":"2416.8","close":"2418.89","volume":"13202.47","vol_ccy":"1320.247","vol_ccy_quote":"3192097.8585","confirm":1},{"ts":1792020240000,"open":"2418.9","high":"2420.21","low":"2417.21","close":"2417.7","volume":"11291.15","vol_ccy":"1129.115","vol_ccy_quote":"2731502.36207","confirm":1},{"ts":1792020420000,"open":"2417.71","high":"2419.7","low":"2417.36","close":"2417.36","volume":"10833.17","vol_ccy":"1083.317","vol_ccy_quote":"2620332.03953","confirm":1},{"ts":1792020600000,"open":"2417.36","high":"2417.38","low":"2414","close":"2416.44","volume":"27679.98","vol_ccy":"2767.998","vol_ccy_quote":"6686057.66746","confirm":1},{"ts":1792020780000,"open":"2416.44","high":"2417.77","low":"2415.14","close":"2417.39","volume":"19582.24","vol_ccy":"1958.224","vol_ccy_quote":"4731845.23991","confirm":1},{"ts":1792020960000,"open":"2417.4","high":"2418.96","low":"2416.41","close":"2418.3","volume":"13485.28","vol_ccy":"1348.528","vol_ccy_quote":"3260646.78216","confirm":1},{"ts":1792021140000,"open":"2418.3","high":"2418.54","low":"2416.68","close":"2417.13","volume":"9116.68","vol_ccy":"911.668","vol_ccy_quote":"2204059.34782","confirm":1},{"ts":1792021320000,"open":"2417.13","high":"2420.5","low":"2416.4","close":"2420.02","volume":"14286.32","vol_ccy":"1428.632","vol_ccy_quote":"3455277.29775","confirm":1},{"ts":1792021500000,"open":"2420.02","high":"2421.85","low":"2418.87","close":"2420.99","volume":"18469.85","vol_ccy":"1846.985","vol_ccy_quote":"4470501.92847","confirm":1},{"ts":1792021680000,"open":"2420.99","high":"2421.8","low":"2419.6","close":"2420.81","volume":"23659.7","vol_ccy":"2365.97","vol_ccy_quote":"5727296.46435","confirm":1},{"ts":1792021860000,"open":"2420.81","high":"2421.85","low":"2417.7","close":"2418.11","volume":"23707.1","vol_ccy":"2370.71","vol_ccy_quote":"5736847.42744","confirm":1},{"ts":1792022040000,"open":"2418.11","high":"2418.79","low":"2416.71","close":"2417.77","volume":"44932.95","vol_ccy":"4493.295","vol_ccy_quote":"10862479.68591","confirm":1},{"ts":1792022220000,"open":"2417.76","high":"2420.99","low":"2417.76","close":"2420.65","volume":"13975.21","vol_ccy":"1397.521","vol_ccy_quote":"3381842.54233","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2423.9","low":"2420.16","close":"2423.43","volume":"34972.54","vol_ccy":"3497.254","vol_ccy_quote":"8471174.17293","confirm":1},{"ts":1792022580000,"open":"2423.43","high":"2426.92","low":"2422.86","close":"2425.53","volume":"61154.35","vol_ccy":"6115.435","vol_ccy_quote":"14833346.74345","confirm":1},{"ts":1792022760000,"open":"2425.53","high":"2425.74","low":"2422.8","close":"2423.16","volume":"25380.23","vol_ccy":"2538.023","vol_ccy_quote":"6152411.57222","confirm":1},{"ts":1792022940000,"open":"2423.17","high":"2424.51","low":"2422","close":"2422.91","volume":"18627.56","vol_ccy":"1862.756","vol_ccy_quote":"4513334.29835","confirm":1},{"ts":1792023120000,"open":"2422.91","high":"2427","low":"2422.37","close":"2424.41","volume":"45628.6","vol_ccy":"4562.86","vol_ccy_quote":"11067245.42276","confirm":1},{"ts":1792023300000,"open":"2424.41","high":"2426.51","low":"2423.9","close":"2425.06","volume":"17491.21","vol_ccy":"1749.121","vol_ccy_quote":"4242134.70576","confirm":1},{"ts":1792023480000,"open":"2425.06","high":"2425.06","low":"2422.1","close":"2423.87","volume":"20249.23","vol_ccy":"2024.923","vol_ccy_quote":"4906588.05291","confirm":1},{"ts":1792023660000,"open":"2423.86","high":"2428.66","low":"2423.36","close":"2427.75","volume":"39670.71","vol_ccy":"3967.071","vol_ccy_quote":"9627713.37894","confirm":1},{"ts":1792023840000,"open":"2427.74","high":"2428","low":"2425.01","close":"2425.33","volume":"13945.53","vol_ccy":"1394.553","vol_ccy_quote":"3384029.01949","confirm":1},{"ts":1792024020000,"open":"2425.32","high":"2427.54","low":"2424.48","close":"2427.53","volume":"25222.36","vol_ccy":"2522.236","vol_ccy_quote":"6119622.19474","confirm":1},{"ts":1792024200000,"open":"2427.53","high":"2428.4","low":"2423.75","close":"2424.31","volume":"24486.08","vol_ccy":"2448.608","vol_ccy_quote":"5940512.33509","confirm":1},{"ts":1792024380000,"open":"2424.31","high":"2427.77","low":"2424.02","close":"2425.14","volume":"26978.81","vol_ccy":"2697.881","vol_ccy_quote":"6545540.04635","confirm":1},{"ts":1792024560000,"open":"2425.13","high":"2425.89","low":"2423.08","close":"2423.09","volume":"15057.64","vol_ccy":"1505.764","vol_ccy_quote":"3650131.73367","confirm":1},{"ts":1792024740000,"open":"2423.08","high":"2423.08","low":"2418.2","close":"2418.25","volume":"48499.42","vol_ccy":"4849.942","vol_ccy_quote":"11740467.60654","confirm":1},{"ts":1792024920000,"open":"2418.24","high":"2419.6","low":"2417.38","close":"2418.36","volume":"36821.65","vol_ccy":"3682.165","vol_ccy_quote":"8904965.50579","confirm":1},{"ts":1792025100000,"open":"2418.37","high":"2419.92","low":"2415.61","close":"2415.62","volume":"32035.93","vol_ccy":"3203.593","vol_ccy_quote":"7745151.97936","confirm":1},{"ts":1792025280000,"open":"2415.62","high":"2416.49","low":"2413.02","close":"2413.42","volume":"46487.11","vol_ccy":"4648.711","vol_ccy_quote":"11223837.31832","confirm":1},{"ts":1792025460000,"open":"2413.41","high":"2422.15","low":"2411.25","close":"2420.01","volume":"67682.67","vol_ccy":"6768.267","vol_ccy_quote":"16348490.6333","confirm":1},{"ts":1792025640000,"open":"2420","high":"2420.67","low":"2414.9","close":"2417.52","volume":"35747.78","vol_ccy":"3574.778","vol_ccy_quote":"8640418.64021","confirm":1},{"ts":1792025820000,"open":"2417.52","high":"2418.4","low":"2415.46","close":"2418.12","volume":"10159.35","vol_ccy":"1015.935","vol_ccy_quote":"2455254.56991","confirm":1},{"ts":1792026000000,"open":"2418.12","high":"2428.23","low":"2418.12","close":"2425.6","volume":"90679.29","vol_ccy":"9067.929","vol_ccy_quote":"21989548.29898","confirm":1},{"ts":1792026180000,"open":"2425.6","high":"2425.6","low":"2420.83","close":"2421.55","volume":"37599.99","vol_ccy":"3759.999","vol_ccy_quote":"9111511.03245","confirm":1},{"ts":1792026360000,"open":"2421.54","high":"2422.53","low":"2417.3","close":"2422.46","volume":"30213.36","vol_ccy":"3021.336","vol_ccy_quote":"7309351.85145","confirm":1},{"ts":1792026540000,"open":"2422.46","high":"2423.96","low":"2417.13","close":"2417.51","volume":"23171.86","vol_ccy":"2317.186","vol_ccy_quote":"5610459.81752","confirm":1},{"ts":1792026720000,"open":"2417.5","high":"2417.64","low":"2415","close":"2417.24","volume":"27014.28","vol_ccy":"2701.428","vol_ccy_quote":"6526927.5394","confirm":1},{"ts":1792026900000,"open":"2417.23","high":"2421.67","low":"2414.14","close":"2421.24","volume":"45579.46","vol_ccy":"4557.946","vol_ccy_quote":"11016255.7916","confirm":1},{"ts":1792027080000,"open":"2421.23","high":"2421.23","low":"2416.33","close":"2417.21","volume":"29437.95","vol_ccy":"2943.795","vol_ccy_quote":"7122089.75559","confirm":1},{"ts":1792027260000,"open":"2417.2","high":"2417.53","low":"2412.8","close":"2413.44","volume":"40647.51","vol_ccy":"4064.751","vol_ccy_quote":"9812922.59702","confirm":1},{"ts":1792027440000,"open":"2413.44","high":"2415.74","low":"2408.87","close":"2415.74","volume":"114655.06","vol_ccy":"11465.506","vol_ccy_quote":"27646400.65924","confirm":1},{"ts":1792027620000,"open":"2415.73","high":"2415.74","low":"2409.2","close":"2413.2","volume":"62851.44","vol_ccy":"6285.144","vol_ccy_quote":"15155229.2981","confirm":1},{"ts":1792027800000,"open":"2413.2","high":"2423.31","low":"2412.81","close":"2423.18","volume":"79041.13","vol_ccy":"7904.113","vol_ccy_quote":"19116938.51077","confirm":1},{"ts":1792027980000,"open":"2423.18","high":"2423.18","low":"2415.64","close":"2415.64","volume":"59995.12","vol_ccy":"5999.512","vol_ccy_quote":"14521498.87895","confirm":1},{"ts":1792028160000,"open":"2415.63","high":"2422","low":"2415.6","close":"2418.43","volume":"28994.12","vol_ccy":"2899.412","vol_ccy_quote":"7015696.3249","confirm":1},{"ts":1792028340000,"open":"2418.43","high":"2421.64","low":"2417.28","close":"2421.64","volume":"27409.73","vol_ccy":"2740.973","vol_ccy_quote":"6632143.50104","confirm":1},{"ts":1792028520000,"open":"2421.64","high":"2422.72","low":"2418.28","close":"2421.48","volume":"24893.56","vol_ccy":"2489.356","vol_ccy_quote":"6026354.86258","confirm":1},{"ts":1792028700000,"open":"2421.47","high":"2421.48","low":"2417.21","close":"2417.22","volume":"22593.26","vol_ccy":"2259.326","vol_ccy_quote":"5465587.78352","confirm":1},{"ts":1792028880000,"open":"2417.21","high":"2419.55","low":"2414.09","close":"2417.87","volume":"41654.3","vol_ccy":"4165.43","vol_ccy_quote":"10063655.95347","confirm":1},{"ts":1792029060000,"open":"2417.88","high":"2418.89","low":"2415","close":"2416","volume":"21380.92","vol_ccy":"2138.092","vol_ccy_quote":"5168016.08189","confirm":1},{"ts":1792029240000,"open":"2415.99","high":"2418","low":"2415.26","close":"2415.89","volume":"20623.01","vol_ccy":"2062.301","vol_ccy_quote":"4983551.59004","confirm":1},{"ts":1792029420000,"open":"2415.89","high":"2415.89","low":"2411.54","close":"2412.99","volume":"46016.22","vol_ccy":"4601.622","vol_ccy_quote":"11103254.33939","confirm":1},{"ts":1792029600000,"open":"2412.99","high":"2413.95","low":"2408.64","close":"2411.04","volume":"101093.22","vol_ccy":"10109.322","vol_ccy_quote":"24369508.01983","confirm":1},{"ts":1792029780000,"open":"2411.04","high":"2413.56","low":"2406.41","close":"2412.58","volume":"111836.47","vol_ccy":"11183.647","vol_ccy_quote":"26942073.7159","confirm":1},{"ts":1792029960000,"open":"2412.57","high":"2417.32","low":"2410.8","close":"2413.21","volume":"36687.14","vol_ccy":"3668.714","vol_ccy_quote":"8857748.72959","confirm":1},{"ts":1792030140000,"open":"2413.21","high":"2413.53","low":"2410.11","close":"2412","volume":"31662.43","vol_ccy":"3166.243","vol_ccy_quote":"7635189.16665","confirm":1},{"ts":1792030320000,"open":"2412.01","high":"2412.01","low":"2405.87","close":"2406.14","volume":"44737.33","vol_ccy":"4473.733","vol_ccy_quote":"10773908.44242","confirm":1},{"ts":1792030500000,"open":"2406.14","high":"2409.2","low":"2405.6","close":"2407.96","volume":"90159.61","vol_ccy":"9015.961","vol_ccy_quote":"21703026.77079","confirm":1},{"ts":1792030680000,"open":"2407.95","high":"2417.5","low":"2405","close":"2412.39","volume":"153552.12","vol_ccy":"15355.212","vol_ccy_quote":"37038074.15815","confirm":1},{"ts":1792030860000,"open":"2412.38","high":"2412.83","low":"2368.08","close":"2369.78","volume":"2039890.56","vol_ccy":"203989.056","vol_ccy_quote":"486773149.76733","confirm":1},{"ts":1792031040000,"open":"2369.78","high":"2372.27","low":"2337.85","close":"2365.88","volume":"1953357.46","vol_ccy":"195335.746","vol_ccy_quote":"460032993.61161","confirm":1},{"ts":1792031220000,"open":"2365.89","high":"2367.77","low":"2315.26","close":"2344.39","volume":"1511813.53","vol_ccy":"151181.353","vol_ccy_quote":"353052144.26185","confirm":1},{"ts":1792031400000,"open":"2344.4","high":"2351.1","low":"2339.56","close":"2347.6","volume":"511687.82","vol_ccy":"51168.782","vol_ccy_quote":"120005052.12418","confirm":1},{"ts":1792031580000,"open":"2347.6","high":"2371.31","low":"2346.09","close":"2371.23","volume":"477379.16","vol_ccy":"47737.916","vol_ccy_quote":"112655904.74912","confirm":1},{"ts":1792031760000,"open":"2371.22","high":"2376.66","low":"2367.34","close":"2373.09","volume":"287944.6","vol_ccy":"28794.46","vol_ccy_quote":"68308540.15715","confirm":1},{"ts":1792031940000,"open":"2373.1","high":"2374.33","low":"2365.6","close":"2372.09","volume":"201281.21","vol_ccy":"20128.121","vol_ccy_quote":"47705429.72872","confirm":1},{"ts":1792032120000,"open":"2372.08","high":"2376.4","low":"2370.8","close":"2376.38","volume":"167262.83","vol_ccy":"16726.283","vol_ccy_quote":"39705743.39976","confirm":1},{"ts":1792032300000,"open":"2376.38","high":"2376.39","low":"2367.48","close":"2368.31","volume":"146236.27","vol_ccy":"14623.627","vol_ccy_quote":"34676194.86358","confirm":1},{"ts":1792032480000,"open":"2368.31","high":"2370.34","low":"2365","close":"2366.48","volume":"108701.32","vol_ccy":"10870.132","vol_ccy_quote":"25736338.32339","confirm":1},{"ts":1792032660000,"open":"2366.48","high":"2376","low":"2366.05","close":"2372.93","volume":"108420.68","vol_ccy":"10842.068","vol_ccy_quote":"25716991.07619","confirm":1},{"ts":1792032840000,"open":"2372.93","high":"2386.92","low":"2372.53","close":"2381.61","volume":"291619.13","vol_ccy":"29161.913","vol_ccy_quote":"69451012.05975","confirm":1},{"ts":1792033020000,"open":"2381.6","high":"2383.19","low":"2378.26","close":"2379.24","volume":"70006.74","vol_ccy":"7000.674","vol_ccy_quote":"16665400.28844","confirm":1},{"ts":1792033200000,"open":"2379.24","high":"2379.85","low":"2364","close":"2365.82","volume":"268395.4","vol_ccy":"26839.54","vol_ccy_quote":"63624315.57873","confirm":1},{"ts":1792033380000,"open":"2365.82","high":"2367.8","low":"2361.76","close":"2366.81","volume":"117147.73","vol_ccy":"11714.773","vol_ccy_quote":"27702216.70208","confirm":1},{"ts":1792033560000,"open":"2366.82","high":"2375","low":"2364.04","close":"2373","volume":"91592.43","vol_ccy":"9159.243","vol_ccy_quote":"21707874.98434","confirm":1},{"ts":1792033740000,"open":"2372.99","high":"2379.23","low":"2368.45","close":"2368.46","volume":"99952.23","vol_ccy":"9995.223","vol_ccy_quote":"23728478.56334","confirm":1},{"ts":1792033920000,"open":"2368.45","high":"2370.75","low":"2365.52","close":"2368.88","volume":"111010.45","vol_ccy":"11101.045","vol_ccy_quote":"26295355.87658","confirm":1},{"ts":1792034100000,"open":"2368.87","high":"2373.89","low":"2366.14","close":"2372.98","volume":"44005.71","vol_ccy":"4400.571","vol_ccy_quote":"10430981.58816","confirm":1},{"ts":1792034280000,"open":"2372.99","high":"2374.82","low":"2366.28","close":"2367.3","volume":"62609.48","vol_ccy":"6260.948","vol_ccy_quote":"14843352.85533","confirm":1},{"ts":1792034460000,"open":"2367.3","high":"2369.59","low":"2364.46","close":"2364.46","volume":"58006.38","vol_ccy":"5800.638","vol_ccy_quote":"13725201.54477","confirm":1},{"ts":1792034640000,"open":"2364.46","high":"2367.83","low":"2363.46","close":"2365.78","volume":"38704.92","vol_ccy":"3870.492","vol_ccy_quote":"9153609.981","confirm":1},{"ts":1792034820000,"open":"2365.78","high":"2366.93","low":"2361.48","close":"2362.15","volume":"54382.17","vol_ccy":"5438.217","vol_ccy_quote":"12851702.98579","confirm":1},{"ts":1792035000000,"open":"2362.15","high":"2363","low":"2359.43","close":"2361.62","volume":"77518.85","vol_ccy":"7751.885","vol_ccy_quote":"18304072.77725","confirm":1},{"ts":1792035180000,"open":"2361.61","high":"2362.8","low":"2359.21","close":"2359.95","volume":"87145.24","vol_ccy":"8714.524","vol_ccy_quote":"20568420.30026","confirm":1},{"ts":1792035360000,"open":"2359.95","high":"2363.84","low":"2359.45","close":"2360.05","volume":"90215.86","vol_ccy":"9021.586","vol_ccy_quote":"21296387.95944","confirm":1},{"ts":1792035540000,"open":"2360.05","high":"2360.39","low":"2355.76","close":"2360.13","volume":"125721.36","vol_ccy":"12572.136","vol_ccy_quote":"29640207.03059","confirm":1},{"ts":1792035720000,"open":"2360.12","high":"2362","low":"2353.7","close":"2355.19","volume":"299857.47","vol_ccy":"29985.747","vol_ccy_quote":"70685503.08697","confirm":1},{"ts":1792035900000,"open":"2355.19","high":"2357.91","low":"2348.4","close":"2353.99","volume":"165348.25","vol_ccy":"16534.825","vol_ccy_quote":"38907796.49444","confirm":1},{"ts":1792036080000,"open":"2353.99","high":"2356","low":"2351.21","close":"2354.78","volume":"105600.65","vol_ccy":"10560.065","vol_ccy_quote":"24857329.87135","confirm":1},{"ts":1792036260000,"open":"2354.78","high":"2359.44","low":"2353.6","close":"2355.86","volume":"59806.51","vol_ccy":"5980.651","vol_ccy_quote":"14096097.68555","confirm":1},{"ts":1792036440000,"open":"2355.85","high":"2357.88","low":"2354.13","close":"2357.88","volume":"29147.47","vol_ccy":"2914.747","vol_ccy_quote":"6867852.2125","confirm":1},{"ts":1792036620000,"open":"2357.88","high":"2360.29","low":"2357.87","close":"2358.49","volume":"54239.6","vol_ccy":"5423.96","vol_ccy_quote":"12796166.45268","confirm":1},{"ts":1792036800000,"open":"2358.48","high":"2367.35","low":"2356.6","close":"2366.84","volume":"144362.2","vol_ccy":"14436.22","vol_ccy_quote":"34111902.50233","confirm":1},{"ts":1792036980000,"open":"2366.82","high":"2366.82","low":"2360.5","close":"2362.12","volume":"101393.43","vol_ccy":"10139.343","vol_ccy_quote":"23970593.37983","confirm":1},{"ts":1792037160000,"open":"2362.12","high":"2364.37","low":"2359.78","close":"2361.67","volume":"42065.79","vol_ccy":"4206.579","vol_ccy_quote":"9937829.1965","confirm":1},{"ts":1792037340000,"open":"2361.67","high":"2366","low":"2360.8","close":"2362.51","volume":"52803.64","vol_ccy":"5280.364","vol_ccy_quote":"12483964.96233","confirm":1},{"ts":1792037520000,"open":"2362.51","high":"2364.39","low":"2361.52","close":"2362","volume":"49963.01","vol_ccy":"4996.301","vol_ccy_quote":"11802796.68684","confirm":1},{"ts":1792037700000,"open":"2362","high":"2365.85","low":"2361","close":"2365.5","volume":"40215.03","vol_ccy":"4021.503","vol_ccy_quote":"9507396.97134","confirm":1},{"ts":1792037880000,"open":"2365.51","high":"2371","low":"2363.88","close":"2370.01","volume":"69009.35","vol_ccy":"6900.935","vol_ccy_quote":"16345668.55261","confirm":1},{"ts":1792038060000,"open":"2370.02","high":"2373","low":"2368.84","close":"2373","volume":"57803.05","vol_ccy":"5780.305","vol_ccy_quote":"13704919.91354","confirm":1},{"ts":1792038240000,"open":"2373","high":"2375.42","low":"2371.37","close":"2373.63","volume":"69257.24","vol_ccy":"6925.724","vol_ccy_quote":"16439745.62581","confirm":1},{"ts":1792038420000,"open":"2373.62","high":"2378","low":"2373.62","close":"2377.98","volume":"87746.44","vol_ccy":"8774.644","vol_ccy_quote":"20847483.42802","confirm":1},{"ts":1792038600000,"open":"2377.99","high":"2383.43","low":"2377.98","close":"2383.41","volume":"176207.68","vol_ccy":"17620.768","vol_ccy_quote":"41948749.99111","confirm":1},{"ts":1792038780000,"open":"2383.41","high":"2384.5","low":"2377.99","close":"2381.2","volume":"125293.36","vol_ccy":"12529.336","vol_ccy_quote":"29827776.11926","confirm":1},{"ts":1792038960000,"open":"2381.2","high":"2385.88","low":"2379.16","close":"2379.17","volume":"122115.99","vol_ccy":"12211.599","vol_ccy_quote":"29102609.80216","confirm":1},{"ts":1792039140000,"open":"2379.17","high":"2383.45","low":"2379.13","close":"2383","volume":"37973.54","vol_ccy":"3797.354","vol_ccy_quote":"9043261.63727","confirm":1},{"ts":1792039320000,"open":"2383","high":"2383.82","low":"2381","close":"2383.81","volume":"33026.35","vol_ccy":"3302.635","vol_ccy_quote":"7868725.50319","confirm":1},{"ts":1792039500000,"open":"2383.81","high":"2383.82","low":"2379.59","close":"2382.55","volume":"56536.1","vol_ccy":"5653.61","vol_ccy_quote":"13463483.13009","confirm":1},{"ts":1792039680000,"open":"2382.55","high":"2383.83","low":"2381.2","close":"2382.42","volume":"34223.12","vol_ccy":"3422.312","vol_ccy_quote":"8154300.74738","confirm":1},{"ts":1792039860000,"open":"2382.43","high":"2385.36","low":"2381.61","close":"2385.23","volume":"36881.34","vol_ccy":"3688.134","vol_ccy_quote":"8790902.27653","confirm":1},{"ts":1792040040000,"open":"2385.23","high":"2387.79","low":"2380","close":"2382.79","volume":"80236.06","vol_ccy":"8023.606","vol_ccy_quote":"19126643.23333","confirm":1},{"ts":1792040220000,"open":"2382.8","high":"2385.34","low":"2382.01","close":"2382.22","volume":"29872","vol_ccy":"2987.2","vol_ccy_quote":"7120997.69064","confirm":1},{"ts":1792040400000,"open":"2382.23","high":"2384.29","low":"2378.28","close":"2378.28","volume":"43539.49","vol_ccy":"4353.949","vol_ccy_quote":"10366004.63814","confirm":1},{"ts":1792040580000,"open":"2378.27","high":"2382.55","low":"2377.62","close":"2378.67","volume":"60996.22","vol_ccy":"6099.622","vol_ccy_quote":"14512808.57747","confirm":1},{"ts":1792040760000,"open":"2378.65","high":"2378.69","low":"2371.08","close":"2371.25","volume":"111563.22","vol_ccy":"11156.322","vol_ccy_quote":"26490535.41121","confirm":1},{"ts":1792040940000,"open":"2371.26","high":"2372.75","low":"2367.06","close":"2368.46","volume":"109014.65","vol_ccy":"10901.465","vol_ccy_quote":"25827367.77322","confirm":1},{"ts":1792041120000,"open":"2368.46","high":"2369.34","low":"2365.69","close":"2365.7","volume":"82885.09","vol_ccy":"8288.509","vol_ccy_quote":"19623230.49642","confirm":1},{"ts":1792041300000,"open":"2365.69","high":"2367.44","low":"2363.33","close":"2365.33","volume":"76228.79","vol_ccy":"7622.879","vol_ccy_quote":"18029455.20316","confirm":1},{"ts":1792041480000,"open":"2365.34","high":"2366.99","low":"2363.65","close":"2365.36","volume":"67888.41","vol_ccy":"6788.841","vol_ccy_quote":"16057096.80119","confirm":1},{"ts":1792041660000,"open":"2365.36","high":"2365.92","low":"2362.64","close":"2362.8","volume":"42393.21","vol_ccy":"4239.321","vol_ccy_quote":"10021296.11147","confirm":1},{"ts":1792041840000,"open":"2362.81","high":"2366.25","low":"2362.3","close":"2362.43","volume":"36912.48","vol_ccy":"3691.248","vol_ccy_quote":"8725361.79719","confirm":1},{"ts":1792042020000,"open":"2362.42","high":"2363","low":"2361.17","close":"2361.64","volume":"42474.6","vol_ccy":"4247.46","vol_ccy_quote":"10032348.65513","confirm":1},{"ts":1792042200000,"open":"2361.64","high":"2361.64","low":"2356","close":"2357.18","volume":"115851.37","vol_ccy":"11585.137","vol_ccy_quote":"27322295.47764","confirm":1},{"ts":1792042380000,"open":"2357.18","high":"2359.9","low":"2356.69","close":"2359.42","volume":"61153.8","vol_ccy":"6115.38","vol_ccy_quote":"14422244.93226","confirm":1},{"ts":1792042560000,"open":"2359.42","high":"2362.65","low":"2358.66","close":"2361.39","volume":"73375.38","vol_ccy":"7337.538","vol_ccy_quote":"17324779.8973","confirm":1},{"ts":1792042740000,"open":"2361.38","high":"2366.24","low":"2360.16","close":"2362.56","volume":"96703.26","vol_ccy":"9670.326","vol_ccy_quote":"22859318.46634","confirm":1},{"ts":1792042920000,"open":"2362.56","high":"2362.78","low":"2359.36","close":"2360.53","volume":"57968.92","vol_ccy":"5796.892","vol_ccy_quote":"13683716.95558","confirm":1},{"ts":1792043100000,"open":"2360.53","high":"2361.12","low":"2354.1","close":"2354.1","volume":"153290.78","vol_ccy":"15329.078","vol_ccy_quote":"36123020.02058","confirm":1},{"ts":1792043280000,"open":"2354.1","high":"2357.56","low":"2351.52","close":"2357.56","volume":"150424.8","vol_ccy":"15042.48","vol_ccy_quote":"35401511.3686","confirm":1},{"ts":1792043460000,"open":"2357.56","high":"2357.56","low":"2349.23","close":"2350.75","volume":"187538.96","vol_ccy":"18753.896","vol_ccy_quote":"44096686.18461","confirm":1},{"ts":1792043640000,"open":"2350.75","high":"2351.78","low":"2347.08","close":"2348.06","volume":"119806.96","vol_ccy":"11980.696","vol_ccy_quote":"28147943.9775","confirm":1},{"ts":1792043820000,"open":"2348.06","high":"2350.16","low":"2345.54","close":"2348.66","volume":"82124.28","vol_ccy":"8212.428","vol_ccy_quote":"19283651.11263","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2350.98","low":"2346.46","close":"2348.79","volume":"102354.59","vol_ccy":"10235.459","vol_ccy_quote":"24038870.00174","confirm":1},{"ts":1792044180000,"open":"2348.79","high":"2350.52","low":"2342.27","close":"2345.59","volume":"155475.46","vol_ccy":"15547.546","vol_ccy_quote":"36472526.92013","confirm":1},{"ts":1792044360000,"open":"2345.58","high":"2353.57","low":"2344.62","close":"2350.01","volume":"108874.23","vol_ccy":"10887.423","vol_ccy_quote":"25594108.41086","confirm":1},{"ts":1792044540000,"open":"2350","high":"2354.5","low":"2350","close":"2352.33","volume":"62186.34","vol_ccy":"6218.634","vol_ccy_quote":"14633237.96906","confirm":1},{"ts":1792044720000,"open":"2352.34","high":"2352.34","low":"2348.48","close":"2351.39","volume":"36269.22","vol_ccy":"3626.922","vol_ccy_quote":"8524046.10051","confirm":1},{"ts":1792044900000,"open":"2351.38","high":"2358.33","low":"2351.14","close":"2356.94","volume":"101982.1","vol_ccy":"10198.21","vol_ccy_quote":"24019315.71919","confirm":1},{"ts":1792045080000,"open":"2356.94","high":"2363.21","low":"2356.93","close":"2358.5","volume":"140082.04","vol_ccy":"14008.204","vol_ccy_quote":"33065812.89693","confirm":1},{"ts":1792045260000,"open":"2358.51","high":"2360.99","low":"2354.48","close":"2355.09","volume":"58857.12","vol_ccy":"5885.712","vol_ccy_quote":"13877496.00927","confirm":1},{"ts":1792045440000,"open":"2355.1","high":"2359.99","low":"2354.48","close":"2359.98","volume":"38234.29","vol_ccy":"3823.429","vol_ccy_quote":"9014406.41089","confirm":1},{"ts":1792045620000,"open":"2359.98","high":"2364.59","low":"2359.98","close":"2364.28","volume":"84517.83","vol_ccy":"8451.783","vol_ccy_quote":"19969922.00839","confirm":1},{"ts":1792045800000,"open":"2364.27","high":"2364.58","low":"2360.85","close":"2362.78","volume":"35039.18","vol_ccy":"3503.918","vol_ccy_quote":"8279428.19802","confirm":1},{"ts":1792045980000,"open":"2362.78","high":"2365.87","low":"2361.85","close":"2362.1","volume":"59400.25","vol_ccy":"5940.025","vol_ccy_quote":"14042415.20286","confirm":1},{"ts":1792046160000,"open":"2362.11","high":"2365.58","low":"2362.1","close":"2364","volume":"28860.37","vol_ccy":"2886.037","vol_ccy_quote":"6822657.525","confirm":1},{"ts":1792046340000,"open":"2364","high":"2364.44","low":"2361.63","close":"2363.01","volume":"27717.7","vol_ccy":"2771.77","vol_ccy_quote":"6548744.96853","confirm":1},{"ts":1792046520000,"open":"2363","high":"2365","low":"2359.07","close":"2360.56","volume":"76224.07","vol_ccy":"7622.407","vol_ccy_quote":"17999704.73193","confirm":1},{"ts":1792046700000,"open":"2360.56","high":"2361.1","low":"2353.51","close":"2354.11","volume":"79956.58","vol_ccy":"7995.658","vol_ccy_quote":"18843399.18305","confirm":1},{"ts":1792046880000,"open":"2354.11","high":"2355.99","low":"2352.67","close":"2355.44","volume":"79098.26","vol_ccy":"7909.826","vol_ccy_quote":"18623529.88304","confirm":1},{"ts":1792047060000,"open":"2355.44","high":"2357.67","low":"2355","close":"2356.01","volume":"89815.22","vol_ccy":"8981.522","vol_ccy_quote":"21162560.63489","confirm":1},{"ts":1792047240000,"open":"2356.01","high":"2356.24","low":"2354.6","close":"2355.7","volume":"18688.92","vol_ccy":"1868.892","vol_ccy_quote":"4402425.92634","confirm":1},{"ts":1792047420000,"open":"2355.69","high":"2357.97","low":"2355.69","close":"2357.03","volume":"21298.7","vol_ccy":"2129.87","vol_ccy_quote":"5020775.47138","confirm":1},{"ts":1792047600000,"open":"2357.03","high":"2360","low":"2355.69","close":"2358.46","volume":"73295.42","vol_ccy":"7329.542","vol_ccy_quote":"17290342.64485","confirm":1},{"ts":1792047780000,"open":"2358.47","high":"2358.64","low":"2356.07","close":"2356.66","volume":"28522.41","vol_ccy":"2852.241","vol_ccy_quote":"6723985.87964","confirm":1},{"ts":1792047960000,"open":"2356.66","high":"2358.11","low":"2353.63","close":"2357.57","volume":"64621.1","vol_ccy":"6462.11","vol_ccy_quote":"15218252.4135","confirm":1},{"ts":1792048140000,"open":"2357.57","high":"2359.96","low":"2356.16","close":"2356.91","volume":"41676.27","vol_ccy":"4167.627","vol_ccy_quote":"9826853.23886","confirm":1},{"ts":1792048320000,"open":"2356.9","high":"2359.88","low":"2356.41","close":"2359.75","volume":"23968.29","vol_ccy":"2396.829","vol_ccy_quote":"5654347.55077","confirm":1},{"ts":1792048500000,"open":"2359.75","high":"2367.23","low":"2359.33","close":"2364.4","volume":"173931.16","vol_ccy":"17393.116","vol_ccy_quote":"41084572.85671","confirm":1},{"ts":1792048680000,"open":"2364.41","high":"2367.11","low":"2362","close":"2362.01","volume":"30887.59","vol_ccy":"3088.759","vol_ccy_quote":"7302654.13747","confirm":1},{"ts":1792048860000,"open":"2362.01","high":"2366.52","low":"2361.28","close":"2365.6","volume":"38616.99","vol_ccy":"3861.699","vol_ccy_quote":"9130914.96496","confirm":1},{"ts":1792049040000,"open":"2365.6","high":"2370.48","low":"2365.34","close":"2369.53","volume":"111883.05","vol_ccy":"11188.305","vol_ccy_quote":"26499769.91629","confirm":1},{"ts":1792049220000,"open":"2369.53","high":"2370.5","low":"2367.48","close":"2368.5","volume":"47713.15","vol_ccy":"4771.315","vol_ccy_quote":"11305531.24115","confirm":1},{"ts":1792049400000,"open":"2368.5","high":"2370.96","low":"2367","close":"2370.39","volume":"52119.92","vol_ccy":"5211.992","vol_ccy_quote":"12345552.29577","confirm":1},{"ts":1792049580000,"open":"2370.39","high":"2370.79","low":"2368.44","close":"2370","volume":"22073.07","vol_ccy":"2207.307","vol_ccy_quote":"5231065.22528","confirm":1},{"ts":1792049760000,"open":"2369.99","high":"2372.8","low":"2368.59","close":"2372.8","volume":"37967.14","vol_ccy":"3796.714","vol_ccy_quote":"9000396.8509","confirm":1},{"ts":1792049940000,"open":"2372.8","high":"2375.42","low":"2372.01","close":"2375.01","volume":"72978.6","vol_ccy":"7297.86","vol_ccy_quote":"17325096.15108","confirm":1},{"ts":1792050120000,"open":"2375.01","high":"2380","low":"2375.01","close":"2376","volume":"158203.56","vol_ccy":"15820.356","vol_ccy_quote":"37617185.46673","confirm":1},{"ts":1792050300000,"open":"2376","high":"2376.2","low":"2372.04","close":"2372.97","volume":"66010.33","vol_ccy":"6601.033","vol_ccy_quote":"15670916.29358","confirm":1},{"ts":1792050480000,"open":"2372.97","high":"2373.57","low":"2371.62","close":"2371.62","volume":"29417.76","vol_ccy":"2941.776","vol_ccy_quote":"6979328.41783","confirm":1},{"ts":1792050660000,"open":"2371.63","high":"2374.73","low":"2371.3","close":"2374","volume":"46053.38","vol_ccy":"4605.338","vol_ccy_quote":"10927523.35411","confirm":1},{"ts":1792050840000,"open":"2374","high":"2379.81","low":"2374","close":"2379.58","volume":"76682.88","vol_ccy":"7668.288","vol_ccy_quote":"18231389.68539","confirm":1},{"ts":1792051020000,"open":"2379.57","high":"2379.58","low":"2376.48","close":"2378.9","volume":"93761.74","vol_ccy":"9376.174","vol_ccy_quote":"22295299.50586","confirm":1},{"ts":1792051200000,"open":"2378.9","high":"2380.45","low":"2375.4","close":"2375.41","volume":"66304.29","vol_ccy":"6630.429","vol_ccy_quote":"15769762.96433","confirm":1},{"ts":1792051380000,"open":"2375.4","high":"2376.52","low":"2373.6","close":"2374.37","volume":"50783.38","vol_ccy":"5078.338","vol_ccy_quote":"12059658.33041","confirm":1},{"ts":1792051560000,"open":"2374.37","high":"2376.28","low":"2370.6","close":"2371","volume":"51994.68","vol_ccy":"5199.468","vol_ccy_quote":"12337067.38594","confirm":1},{"ts":1792051740000,"open":"2370.99","high":"2371.18","low":"2364.72","close":"2367.34","volume":"137613.26","vol_ccy":"13761.326","vol_ccy_quote":"32576244.96914","confirm":1},{"ts":1792051920000,"open":"2367.34","high":"2369.94","low":"2367.3","close":"2368.58","volume":"29894.27","vol_ccy":"2989.427","vol_ccy_quote":"7080422.62375","confirm":1},{"ts":1792052100000,"open":"2368.57","high":"2368.81","low":"2366.01","close":"2367.12","volume":"22100.87","vol_ccy":"2210.087","vol_ccy_quote":"5232066.35156","confirm":1},{"ts":1792052280000,"open":"2367.12","high":"2369.29","low":"2364.82","close":"2368.83","volume":"39992.07","vol_ccy":"3999.207","vol_ccy_quote":"9464884.37137","confirm":1},{"ts":1792052460000,"open":"2368.83","high":"2371.84","low":"2366.37","close":"2369","volume":"42028.21","vol_ccy":"4202.821","vol_ccy_quote":"9958394.82429","confirm":1},{"ts":1792052640000,"open":"2369.01","high":"2375.04","low":"2368","close":"2373.1","volume":"54167.82","vol_ccy":"5416.782","vol_ccy_quote":"12851833.02524","confirm":1},{"ts":1792052820000,"open":"2373.1","high":"2373.1","low":"2370.7","close":"2372.55","volume":"22219.35","vol_ccy":"2221.935","vol_ccy_quote":"5269947.10721","confirm":1},{"ts":1792053000000,"open":"2372.56","high":"2377.84","low":"2372.5","close":"2374.84","volume":"53433.1","vol_ccy":"5343.31","vol_ccy_quote":"12690793.03","confirm":1},{"ts":1792053180000,"open":"2374.84","high":"2375.99","low":"2373.48","close":"2375","volume":"23644.2","vol_ccy":"2364.42","vol_ccy_quote":"5614554.71168","confirm":1},{"ts":1792053360000,"open":"2375","high":"2376.39","low":"2373.03","close":"2375.34","volume":"32847.57","vol_ccy":"3284.757","vol_ccy_quote":"7801508.66183","confirm":1},{"ts":1792053540000,"open":"2375.34","high":"2375.34","low":"2372.16","close":"2372.17","volume":"27953.29","vol_ccy":"2795.329","vol_ccy_quote":"6635369.67361","confirm":1},{"ts":1792053720000,"open":"2372.17","high":"2372.98","low":"2370.7","close":"2372.86","volume":"31603.61","vol_ccy":"3160.361","vol_ccy_quote":"7494940.1531","confirm":1},{"ts":1792053900000,"open":"2372.85","high":"2376","low":"2372.71","close":"2376","volume":"25955.93","vol_ccy":"2595.593","vol_ccy_quote":"6162574.21306","confirm":1},{"ts":1792054080000,"open":"2376","high":"2377","low":"2372.51","close":"2372.52","volume":"17742.4","vol_ccy":"1774.24","vol_ccy_quote":"4214425.35226","confirm":1},{"ts":1792054260000,"open":"2372.51","high":"2374.72","low":"2372.01","close":"2374.15","volume":"11282.49","vol_ccy":"1128.249","vol_ccy_quote":"2677671.73567","confirm":1},{"ts":1792054440000,"open":"2374.15","high":"2374.36","low":"2372.17","close":"2372.17","volume":"9576.27","vol_ccy":"957.627","vol_ccy_quote":"2272940.47572","confirm":1},{"ts":1792054620000,"open":"2372.17","high":"2373","low":"2371.01","close":"2373","volume":"11828.9","vol_ccy":"1182.89","vol_ccy_quote":"2805986.61761","confirm":1},{"ts":1792054800000,"open":"2373","high":"2375.28","low":"2371.33","close":"2375.27","volume":"20053.29","vol_ccy":"2005.329","vol_ccy_quote":"4759216.55121","confirm":1},{"ts":1792054980000,"open":"2375.27","high":"2376","low":"2373.24","close":"2373.86","volume":"14645.57","vol_ccy":"1464.557","vol_ccy_quote":"3477933.64604","confirm":1},{"ts":1792055160000,"open":"2373.86","high":"2376","low":"2373.24","close":"2376","volume":"17955.68","vol_ccy":"1795.568","vol_ccy_quote":"4264195.87737","confirm":1},{"ts":1792055340000,"open":"2375.99","high":"2378.2","low":"2374.91","close":"2377.38","volume":"35515.11","vol_ccy":"3551.511","vol_ccy_quote":"8442327.09554","confirm":1},{"ts":1792055520000,"open":"2377.38","high":"2377.8","low":"2375.7","close":"2377.79","volume":"9183.74","vol_ccy":"918.374","vol_ccy_quote":"2182604.21953","confirm":1},{"ts":1792055700000,"open":"2377.8","high":"2377.8","low":"2371.11","close":"2372.68","volume":"28782.15","vol_ccy":"2878.215","vol_ccy_quote":"6830047.23597","confirm":1},{"ts":1792055880000,"open":"2372.69","high":"2373","low":"2370","close":"2372","volume":"33150.7","vol_ccy":"3315.07","vol_ccy_quote":"7860030.02026","confirm":1},{"ts":1792056060000,"open":"2372","high":"2372","low":"2369","close":"2369.38","volume":"33631.56","vol_ccy":"3363.156","vol_ccy_quote":"7971744.39271","confirm":1},{"ts":1792056240000,"open":"2369.37","high":"2374.12","low":"2368.43","close":"2373.56","volume":"26166.42","vol_ccy":"2616.642","vol_ccy_quote":"6204204.24761","confirm":1},{"ts":1792056420000,"open":"2373.57","high":"2374.14","low":"2369.31","close":"2370.17","volume":"22287.98","vol_ccy":"2228.798","vol_ccy_quote":"5284168.48674","confirm":1},{"ts":1792056600000,"open":"2370.16","high":"2371","low":"2368.59","close":"2370.76","volume":"19120.71","vol_ccy":"1912.071","vol_ccy_quote":"4530337.12961","confirm":1},{"ts":1792056780000,"open":"2370.76","high":"2371.86","low":"2369.5","close":"2370.9","volume":"21381.97","vol_ccy":"2138.197","vol_ccy_quote":"5068845.52748","confirm":1},{"ts":1792056960000,"open":"2370.9","high":"2373.24","low":"2370","close":"2371.02","volume":"12304.33","vol_ccy":"1230.433","vol_ccy_quote":"2918050.92075","confirm":1},{"ts":1792057140000,"open":"2371.01","high":"2375.2","low":"2370.25","close":"2374.11","volume":"44159.33","vol_ccy":"4415.933","vol_ccy_quote":"10482203.4431","confirm":1},{"ts":1792057320000,"open":"2374.11","high":"2374.11","low":"2369.82","close":"2369.83","volume":"13282.65","vol_ccy":"1328.265","vol_ccy_quote":"3150390.14329","confirm":1},{"ts":1792057500000,"open":"2369.83","high":"2371.3","low":"2367.74","close":"2370.95","volume":"22901.54","vol_ccy":"2290.154","vol_ccy_quote":"5425946.86671","confirm":1},{"ts":1792057680000,"open":"2370.95","high":"2372.75","low":"2370.46","close":"2372.08","volume":"8695.18","vol_ccy":"869.518","vol_ccy_quote":"2062035.58507","confirm":1},{"ts":1792057860000,"open":"2372.08","high":"2376.37","low":"2371.93","close":"2374.69","volume":"36024.63","vol_ccy":"3602.463","vol_ccy_quote":"8555389.9464","confirm":1},{"ts":1792058040000,"open":"2374.68","high":"2376","low":"2373.4","close":"2375","volume":"21889.58","vol_ccy":"2188.958","vol_ccy_quote":"5198266.28894","confirm":1},{"ts":1792058220000,"open":"2375.01","high":"2375.57","low":"2373.92","close":"2374.18","volume":"15390.12","vol_ccy":"1539.012","vol_ccy_quote":"3654895.65701","confirm":1},{"ts":1792058400000,"open":"2374.18","high":"2374.78","low":"2373.82","close":"2373.84","volume":"9856.58","vol_ccy":"985.658","vol_ccy_quote":"2340172.09327","confirm":1},{"ts":1792058580000,"open":"2373.84","high":"2374.96","low":"2371.56","close":"2373.28","volume":"17448.72","vol_ccy":"1744.872","vol_ccy_quote":"4141108.21782","confirm":1},{"ts":1792058760000,"open":"2373.28","high":"2373.97","low":"2366.94","close":"2367.21","volume":"45100.49","vol_ccy":"4510.049","vol_ccy_quote":"10687958.66158","confirm":1},{"ts":1792058940000,"open":"2367.2","high":"2368.96","low":"2366.09","close":"2367.65","volume":"41604.78","vol_ccy":"4160.478","vol_ccy_quote":"9849136.0909","confirm":1},{"ts":1792059120000,"open":"2367.64","high":"2367.84","low":"2365","close":"2365.52","volume":"34965.35","vol_ccy":"3496.535","vol_ccy_quote":"8273699.13855","confirm":1},{"ts":1792059300000,"open":"2365.51","high":"2370.42","low":"2364.84","close":"2370.41","volume":"40277.31","vol_ccy":"4027.731","vol_ccy_quote":"9532823.97639","confirm":1},{"ts":1792059480000,"open":"2370.41","high":"2371.39","low":"2366.4","close":"2366.76","volume":"21671.53","vol_ccy":"2167.153","vol_ccy_quote":"5133728.55528","confirm":1},{"ts":1792059660000,"open":"2366.77","high":"2366.77","low":"2360.61","close":"2362.22","volume":"109154.44","vol_ccy":"10915.444","vol_ccy_quote":"25790188.56926","confirm":1},{"ts":1792059840000,"open":"2362.22","high":"2362.78","low":"2361","close":"2362.53","volume":"35193.76","vol_ccy":"3519.376","vol_ccy_quote":"8312355.83033","confirm":1},{"ts":1792060020000,"open":"2362.53","high":"2363.28","low":"2361.03","close":"2362.82","volume":"21420.71","vol_ccy":"2142.071","vol_ccy_quote":"5060487.49316","confirm":1},{"ts":1792060200000,"open":"2362.83","high":"2367.88","low":"2362.82","close":"2367.88","volume":"34762.83","vol_ccy":"3476.283","vol_ccy_quote":"8222811.58605","confirm":1},{"ts":1792060380000,"open":"2367.88","high":"2370.49","low":"2367.28","close":"2368.22","volume":"35519.74","vol_ccy":"3551.974","vol_ccy_quote":"8414624.31274","confirm":1},{"ts":1792060560000,"open":"2368.23","high":"2370.2","low":"2367.59","close":"2368.36","volume":"20327.25","vol_ccy":"2032.725","vol_ccy_quote":"4814542.51595","confirm":1},{"ts":1792060740000,"open":"2368.36","high":"2369.55","low":"2362.02","close":"2363.38","volume":"103571.4","vol_ccy":"10357.14","vol_ccy_quote":"24490640.8273","confirm":1},{"ts":1792060920000,"open":"2363.37","high":"2365.29","low":"2361.02","close":"2361.02","volume":"46363.07","vol_ccy":"4636.307","vol_ccy_quote":"10957293.37786","confirm":1},{"ts":1792061100000,"open":"2361.03","high":"2362","low":"2358.25","close":"2361.77","volume":"83028.11","vol_ccy":"8302.811","vol_ccy_quote":"19592411.13626","confirm":1},{"ts":1792061280000,"open":"2361.77","high":"2362.9","low":"2360.26","close":"2361.84","volume":"41671.04","vol_ccy":"4167.104","vol_ccy_quote":"9842514.75194","confirm":1},{"ts":1792061460000,"open":"2361.83","high":"2364.51","low":"2361.83","close":"2364.51","volume":"30106.08","vol_ccy":"3010.608","vol_ccy_quote":"7115025.38919","confirm":1},{"ts":1792061640000,"open":"2364.5","high":"2367.5","low":"2364.5","close":"2365.72","volume":"27969.51","vol_ccy":"2796.951","vol_ccy_quote":"6618522.3643","confirm":1},{"ts":1792061820000,"open":"2365.71","high":"2367.5","low":"2365.7","close":"2366.68","volume":"14708.13","vol_ccy":"1470.813","vol_ccy_quote":"3481065.91125","confirm":1},{"ts":1792062000000,"open":"2366.68","high":"2367.2","low":"2361.01","close":"2361.02","volume":"26201.37","vol_ccy":"2620.137","vol_ccy_quote":"6195712.8956","confirm":1},{"ts":1792062180000,"open":"2361.01","high":"2362.61","low":"2358.95","close":"2362.6","volume":"38644.36","vol_ccy":"3864.436","vol_ccy_quote":"9120990.88536","confirm":1},{"ts":1792062360000,"open":"2362.6","high":"2364.3","low":"2359.29","close":"2362.89","volume":"32905.24","vol_ccy":"3290.524","vol_ccy_quote":"7773303.77862","confirm":1},{"ts":1792062540000,"open":"2362.89","high":"2365.38","low":"2362","close":"2365.38","volume":"14627.43","vol_ccy":"1462.743","vol_ccy_quote":"3457082.98653","confirm":1},{"ts":1792062720000,"open":"2365.38","high":"2365.56","low":"2362","close":"2364.14","volume":"15225.28","vol_ccy":"1522.528","vol_ccy_quote":"3599343.71678","confirm":1},{"ts":1792062900000,"open":"2364.14","high":"2366.01","low":"2363.05","close":"2365.87","volume":"19897.67","vol_ccy":"1989.767","vol_ccy_quote":"4704995.68068","confirm":1},{"ts":1792063080000,"open":"2365.86","high":"2366.95","low":"2361.11","close":"2362.46","volume":"24614.44","vol_ccy":"2461.444","vol_ccy_quote":"5819358.2919","confirm":1},{"ts":1792063260000,"open":"2362.45","high":"2364.68","low":"2360","close":"2361","volume":"31573.79","vol_ccy":"3157.379","vol_ccy_quote":"7458855.23137","confirm":1},{"ts":1792063440000,"open":"2360.99","high":"2364.6","low":"2360.58","close":"2364.38","volume":"16797.84","vol_ccy":"1679.784","vol_ccy_quote":"3968548.77962","confirm":1},{"ts":1792063620000,"open":"2364.39","high":"2366.66","low":"2362.67","close":"2363.9","volume":"23420.79","vol_ccy":"2342.079","vol_ccy_quote":"5539517.09898","confirm":1},{"ts":1792063800000,"open":"2363.91","high":"2368.37","low":"2362.31","close":"2366.75","volume":"29410.62","vol_ccy":"2941.062","vol_ccy_quote":"6958476.11852","confirm":1},{"ts":1792063980000,"open":"2366.76","high":"2367.18","low":"2363.96","close":"2366.35","volume":"17424.7","vol_ccy":"1742.47","vol_ccy_quote":"4121201.8383","confirm":1},{"ts":1792064160000,"open":"2366.35","high":"2369.78","low":"2366.35","close":"2368.14","volume":"31174.45","vol_ccy":"3117.445","vol_ccy_quote":"7383685.55876","confirm":1},{"ts":1792064340000,"open":"2368.14","high":"2369.84","low":"2366.8","close":"2367.79","volume":"26722.14","vol_ccy":"2672.214","vol_ccy_quote":"6330322.71173","confirm":1},{"ts":1792064520000,"open":"2367.79","high":"2368.1","low":"2365.31","close":"2366.73","volume":"12215.4","vol_ccy":"1221.54","vol_ccy_quote":"2890812.09916","confirm":1},{"ts":1792064700000,"open":"2366.73","high":"2367.86","low":"2365.5","close":"2367.86","volume":"16244.41","vol_ccy":"1624.441","vol_ccy_quote":"3844070.09188","confirm":1},{"ts":1792064880000,"open":"2367.85","high":"2368.78","low":"2362.68","close":"2363.52","volume":"25148.86","vol_ccy":"2514.886","vol_ccy_quote":"5949755.66147","confirm":1},{"ts":1792065060000,"open":"2363.53","high":"2365.73","low":"2363","close":"2365.56","volume":"16123.46","vol_ccy":"1612.346","vol_ccy_quote":"3811925.70274","confirm":1},{"ts":1792065240000,"open":"2365.56","high":"2366.06","low":"2363.63","close":"2364.61","volume":"10681.24","vol_ccy":"1068.124","vol_ccy_quote":"2525760.55529","confirm":1},{"ts":1792065420000,"open":"2364.61","high":"2364.62","low":"2362","close":"2362.39","volume":"15720.42","vol_ccy":"1572.042","vol_ccy_quote":"3714250.5284","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2363","low":"2359","close":"2359.83","volume":"70074.58","vol_ccy":"7007.458","vol_ccy_quote":"16544926.34802","confirm":1},{"ts":1792065780000,"open":"2359.83","high":"2363","low":"2359.54","close":"2359.95","volume":"28721.5","vol_ccy":"2872.15","vol_ccy_quote":"6780341.45543","confirm":1},{"ts":1792065960000,"open":"2359.96","high":"2364","low":"2359.96","close":"2360.44","volume":"22901.4","vol_ccy":"2290.14","vol_ccy_quote":"5410203.76861","confirm":1},{"ts":1792066140000,"open":"2360.43","high":"2362.34","low":"2359.74","close":"2360.1","volume":"24311.21","vol_ccy":"2431.121","vol_ccy_quote":"5740142.69716","confirm":1},{"ts":1792066320000,"open":"2360.11","high":"2366.43","low":"2360.09","close":"2365.48","volume":"40818.64","vol_ccy":"4081.864","vol_ccy_quote":"9650544.92435","confirm":1},{"ts":1792066500000,"open":"2365.48","high":"2368.63","low":"2364.22","close":"2366.54","volume":"43208.39","vol_ccy":"4320.839","vol_ccy_quote":"10226828.4266","confirm":1},{"ts":1792066680000,"open":"2366.54","high":"2367.91","low":"2364.57","close":"2365.17","volume":"17022.76","vol_ccy":"1702.276","vol_ccy_quote":"4027629.01732","confirm":1},{"ts":1792066860000,"open":"2365.17","high":"2366.74","low":"2363.5","close":"2363.93","volume":"17790.55","vol_ccy":"1779.055","vol_ccy_quote":"4207212.49341","confirm":1},{"ts":1792067040000,"open":"2363.93","high":"2371.56","low":"2363.93","close":"2366.31","volume":"62131.4","vol_ccy":"6213.14","vol_ccy_quote":"14716404.16369","confirm":1},{"ts":1792067220000,"open":"2366.31","high":"2369.68","low":"2364.14","close":"2368.11","volume":"45509.26","vol_ccy":"4550.926","vol_ccy_quote":"10773127.96201","confirm":1},{"ts":1792067400000,"open":"2368.1","high":"2369.63","low":"2334.84","close":"2346.84","volume":"1197891.21","vol_ccy":"119789.121","vol_ccy_quote":"281599814.31253","confirm":1},{"ts":1792067580000,"open":"2346.85","high":"2357.55","low":"2346.85","close":"2352.13","volume":"255727.83","vol_ccy":"25572.783","vol_ccy_quote":"60190596.97915","confirm":1},{"ts":1792067760000,"open":"2352.14","high":"2357.52","low":"2350.45","close":"2352.32","volume":"93312.38","vol_ccy":"9331.238","vol_ccy_quote":"21971511.64201","confirm":1},{"ts":1792067940000,"open":"2352.33","high":"2364.63","low":"2351.78","close":"2360.63","volume":"184003.14","vol_ccy":"18400.314","vol_ccy_quote":"43429209.88949","confirm":1},{"ts":1792068120000,"open":"2360.62","high":"2361.19","low":"2354.67","close":"2355.1","volume":"66058.01","vol_ccy":"6605.801","vol_ccy_quote":"15572395.50383","confirm":1},{"ts":1792068300000,"open":"2355.09","high":"2359.32","low":"2352.68","close":"2355.77","volume":"130724.41","vol_ccy":"13072.441","vol_ccy_quote":"30791586.78319","confirm":1},{"ts":1792068480000,"open":"2355.77","high":"2355.99","low":"2351.11","close":"2352.01","volume":"42540.82","vol_ccy":"4254.082","vol_ccy_quote":"10011345.55063","confirm":1},{"ts":1792068660000,"open":"2352.01","high":"2358.52","low":"2351.67","close":"2354.22","volume":"55830.22","vol_ccy":"5583.022","vol_ccy_quote":"13154085.63537","confirm":1},{"ts":1792068840000,"open":"2354.22","high":"2355.74","low":"2350","close":"2351.3","volume":"54860.55","vol_ccy":"5486.055","vol_ccy_quote":"12900637.57626","confirm":1},{"ts":1792069020000,"open":"2351.3","high":"2351.3","low":"2345.32","close":"2348.91","volume":"145855.38","vol_ccy":"14585.538","vol_ccy_quote":"34244240.92776","confirm":1},{"ts":1792069200000,"open":"2348.91","high":"2352.84","low":"2348.9","close":"2351.35","volume":"58858.57","vol_ccy":"5885.857","vol_ccy_quote":"13840077.50216","confirm":1},{"ts":1792069380000,"open":"2351.35","high":"2352.25","low":"2347.2","close":"2351.38","volume":"61341.78","vol_ccy":"6134.178","vol_ccy_quote":"14413426.26076","confirm":1},{"ts":1792069560000,"open":"2351.38","high":"2353","low":"2345.82","close":"2346.32","volume":"78752.54","vol_ccy":"7875.254","vol_ccy_quote":"18504541.17042","confirm":1},{"ts":1792069740000,"open":"2346.33","high":"2349.81","low":"2345.83","close":"2347.23","volume":"86152.61","vol_ccy":"8615.261","vol_ccy_quote":"20225330.27426","confirm":1},{"ts":1792069920000,"open":"2347.23","high":"2353.98","low":"2346.48","close":"2352.79","volume":"74567.71","vol_ccy":"7456.771","vol_ccy_quote":"17523390.59842","confirm":1},{"ts":1792070100000,"open":"2352.79","high":"2354.35","low":"2348.44","close":"2351.13","volume":"48000.23","vol_ccy":"4800.023","vol_ccy_quote":"11287403.01222","confirm":1},{"ts":1792070280000,"open":"2351.12","high":"2351.12","low":"2342.36","close":"2343.61","volume":"114443.02","vol_ccy":"11444.302","vol_ccy_quote":"26839789.3893","confirm":1},{"ts":1792070460000,"open":"2343.6","high":"2347.65","low":"2343.6","close":"2346.99","volume":"55937.84","vol_ccy":"5593.784","vol_ccy_quote":"13119619.38023","confirm":1},{"ts":1792070640000,"open":"2346.99","high":"2347","low":"2343.43","close":"2344.03","volume":"54549.96","vol_ccy":"5454.996","vol_ccy_quote":"12791543.58065","confirm":1},{"ts":1792070820000,"open":"2344.03","high":"2345","low":"2336.04","close":"2340.92","volume":"231027.14","vol_ccy":"23102.714","vol_ccy_quote":"54071541.99264","confirm":1},{"ts":1792071000000,"open":"2340.93","high":"2350.81","low":"2335.01","close":"2350.03","volume":"273047.96","vol_ccy":"27304.796","vol_ccy_quote":"63951249.25618","confirm":1},{"ts":1792071180000,"open":"2350.03","high":"2351.6","low":"2336.06","close":"2337.59","volume":"160173.69","vol_ccy":"16017.369","vol_ccy_quote":"37547800.79712","confirm":1},{"ts":1792071360000,"open":"2337.59","high":"2345.69","low":"2329.64","close":"2344.67","volume":"395570.44","vol_ccy":"39557.044","vol_ccy_quote":"92435614.52311","confirm":1},{"ts":1792071540000,"open":"2344.67","high":"2353.65","low":"2344","close":"2350.36","volume":"183825.38","vol_ccy":"18382.538","vol_ccy_quote":"43193707.96751","confirm":1},{"ts":1792071720000,"open":"2350.35","high":"2355.96","low":"2349.2","close":"2353.37","volume":"131728.33","vol_ccy":"13172.833","vol_ccy_quote":"30988284.07636","confirm":1},{"ts":1792071900000,"open":"2353.38","high":"2354.95","low":"2339.59","close":"2345.9","volume":"216458.74","vol_ccy":"21645.874","vol_ccy_quote":"50791402.54534","confirm":1},{"ts":1792072080000,"open":"2345.9","high":"2347.87","low":"2336.04","close":"2337.53","volume":"109608","vol_ccy":"10960.8","vol_ccy_quote":"25658945.89519","confirm":1},{"ts":1792072260000,"open":"2337.54","high":"2337.97","low":"2327.5","close":"2328.69","volume":"312872.64","vol_ccy":"31287.264","vol_ccy_quote":"72990231.14615","confirm":1},{"ts":1792072440000,"open":"2328.69","high":"2342.11","low":"2322.6","close":"2341.35","volume":"595316.39","vol_ccy":"59531.639","vol_ccy_quote":"138741268.28648","confirm":1},{"ts":1792072620000,"open":"2341.34","high":"2341.71","low":"2335.82","close":"2339.79","volume":"142321.72","vol_ccy":"14232.172","vol_ccy_quote":"33282182.62815","confirm":1},{"ts":1792072800000,"open":"2339.8","high":"2344.97","low":"2335.89","close":"2344.91","volume":"151703.74","vol_ccy":"15170.374","vol_ccy_quote":"35512854.74152","confirm":1},{"ts":1792072980000,"open":"2344.91","high":"2353.66","low":"2343.13","close":"2353.43","volume":"205759.77","vol_ccy":"20575.977","vol_ccy_quote":"48346949.51484","confirm":1},{"ts":1792073160000,"open":"2353.43","high":"2361.89","low":"2353.43","close":"2361.36","volume":"297671.39","vol_ccy":"29767.139","vol_ccy_quote":"70197692.69423","confirm":1},{"ts":1792073340000,"open":"2361.37","high":"2382.73","low":"2361.22","close":"2376.62","volume":"667368.04","vol_ccy":"66736.804","vol_ccy_quote":"158399811.59385","confirm":1},{"ts":1792073520000,"open":"2376.62","high":"2378.29","low":"2368.74","close":"2368.74","volume":"213148.18","vol_ccy":"21314.818","vol_ccy_quote":"50567700.11286","confirm":1},{"ts":1792073700000,"open":"2368.74","high":"2373.36","low":"2364.56","close":"2371.57","volume":"189645.42","vol_ccy":"18964.542","vol_ccy_quote":"44923392.78955","confirm":1},{"ts":1792073880000,"open":"2371.57","high":"2377.41","low":"2370.52","close":"2371.27","volume":"152975.01","vol_ccy":"15297.501","vol_ccy_quote":"36315553.89221","confirm":1},{"ts":1792074060000,"open":"2371.27","high":"2373.03","low":"2367.31","close":"2373.03","volume":"66034.18","vol_ccy":"6603.418","vol_ccy_quote":"15649430.40396","confirm":1},{"ts":1792074240000,"open":"2373.02","high":"2374.34","low":"2369.5","close":"2371.11","volume":"43176.1","vol_ccy":"4317.61","vol_ccy_quote":"10240309.15732","confirm":1},{"ts":1792074420000,"open":"2371.11","high":"2372","low":"2369.27","close":"2369.61","volume":"28298.36","vol_ccy":"2829.836","vol_ccy_quote":"6708884.39913","confirm":1},{"ts":1792074600000,"open":"2369.61","high":"2369.61","low":"2363.15","close":"2367.41","volume":"86010.39","vol_ccy":"8601.039","vol_ccy_quote":"20346030.67343","confirm":1},{"ts":1792074780000,"open":"2367.41","high":"2374.99","low":"2365.79","close":"2373.67","volume":"89391.01","vol_ccy":"8939.101","vol_ccy_quote":"21201591.18088","confirm":1},{"ts":1792074960000,"open":"2373.68","high":"2376.31","low":"2369.24","close":"2376.3","volume":"114617.87","vol_ccy":"11461.787","vol_ccy_quote":"27210035.7666","confirm":1},{"ts":1792075140000,"open":"2376.3","high":"2384.32","low":"2376.04","close":"2384.27","volume":"240071.67","vol_ccy":"24007.167","vol_ccy_quote":"57159475.85056","confirm":1},{"ts":1792075320000,"open":"2384.27","high":"2387.77","low":"2383.08","close":"2383.2","volume":"238216.62","vol_ccy":"23821.662","vol_ccy_quote":"56833457.83805","confirm":1},{"ts":1792075500000,"open":"2383.2","high":"2386.09","low":"2381.43","close":"2385.88","volume":"91675.21","vol_ccy":"9167.521","vol_ccy_quote":"21854151.02556","confirm":1},{"ts":1792075680000,"open":"2385.89","high":"2396.3","low":"2383.47","close":"2383.97","volume":"401460.91","vol_ccy":"40146.091","vol_ccy_quote":"95979111.92761","confirm":1},{"ts":1792075860000,"open":"2383.97","high":"2389.99","low":"2383.53","close":"2389.49","volume":"79990.87","vol_ccy":"7999.087","vol_ccy_quote":"19093873.86667","confirm":1},{"ts":1792076040000,"open":"2389.48","high":"2399.48","low":"2388.01","close":"2395","volume":"246217.45","vol_ccy":"24621.745","vol_ccy_quote":"58962892.24711","confirm":1},{"ts":1792076220000,"open":"2395","high":"2398.68","low":"2393","close":"2395.49","volume":"279529.56","vol_ccy":"27952.956","vol_ccy_quote":"66983005.51814","confirm":1},{"ts":1792076400000,"open":"2395.49","high":"2402.8","low":"2393","close":"2398.59","volume":"372984.78","vol_ccy":"37298.478","vol_ccy_quote":"89428198.40845","confirm":1},{"ts":1792076580000,"open":"2398.59","high":"2428","low":"2397.07","close":"2419.84","volume":"1227266.38","vol_ccy":"122726.638","vol_ccy_quote":"296544435.5642","confirm":1},{"ts":1792076760000,"open":"2419.84","high":"2427.47","low":"2414.27","close":"2417.36","volume":"272467.32","vol_ccy":"27246.732","vol_ccy_quote":"65905599.54839","confirm":1},{"ts":1792076940000,"open":"2417.36","high":"2422.88","low":"2416.73","close":"2422.32","volume":"120592.9","vol_ccy":"12059.29","vol_ccy_quote":"29176506.49701","confirm":1},{"ts":1792077120000,"open":"2422.32","high":"2424.44","low":"2419.17","close":"2423.09","volume":"136359.9","vol_ccy":"13635.99","vol_ccy_quote":"33025779.87512","confirm":1},{"ts":1792077300000,"open":"2423.1","high":"2426.88","low":"2419.88","close":"2426.11","volume":"152026.64","vol_ccy":"15202.664","vol_ccy_quote":"36835919.8853","confirm":1},{"ts":1792077480000,"open":"2426.11","high":"2427.78","low":"2421.13","close":"2423.98","volume":"117110.17","vol_ccy":"11711.017","vol_ccy_quote":"28387939.54838","confirm":1},{"ts":1792077660000,"open":"2423.98","high":"2424.93","low":"2419.32","close":"2423.67","volume":"91497.33","vol_ccy":"9149.733","vol_ccy_quote":"22160166.88986","confirm":1},{"ts":1792077840000,"open":"2423.68","high":"2424.93","low":"2418.13","close":"2419.59","volume":"71703.46","vol_ccy":"7170.346","vol_ccy_quote":"17362563.0345","confirm":1},{"ts":1792078020000,"open":"2419.59","high":"2424.41","low":"2419.57","close":"2424.39","volume":"87279.12","vol_ccy":"8727.912","vol_ccy_quote":"21145558.40318","confirm":1},{"ts":1792078200000,"open":"2424.4","high":"2424.75","low":"2420.1","close":"2421.72","volume":"87847.12","vol_ccy":"8784.712","vol_ccy_quote":"21282760.14441","confirm":1},{"ts":1792078380000,"open":"2421.72","high":"2433.48","low":"2421.72","close":"2433.42","volume":"282130.76","vol_ccy":"28213.076","vol_ccy_quote":"68538807.60362","confirm":1},{"ts":1792078560000,"open":"2433.42","high":"2436.73","low":"2429.65","close":"2436.32","volume":"324780.23","vol_ccy":"32478.023","vol_ccy_quote":"79020491.29329","confirm":1},{"ts":1792078740000,"open":"2436.32","high":"2448.23","low":"2436.32","close":"2439.73","volume":"773993.9","vol_ccy":"77399.39","vol_ccy_quote":"188970944.964","confirm":1},{"ts":1792078920000,"open":"2439.72","high":"2443.71","low":"2437.28","close":"2438.22","volume":"141684.28","vol_ccy":"14168.428","vol_ccy_quote":"34576770.75706","confirm":1},{"ts":1792079100000,"open":"2438.22","high":"2440.38","low":"2433.5","close":"2438.81","volume":"142921.79","vol_ccy":"14292.179","vol_ccy_quote":"34829341.44209","confirm":1},{"ts":1792079280000,"open":"2438.81","high":"2440.8","low":"2437","close":"2440.79","volume":"56002.5","vol_ccy":"5600.25","vol_ccy_quote":"13659438.78338","confirm":1},{"ts":1792079460000,"open":"2440.79","high":"2441.2","low":"2438.46","close":"2440.67","volume":"67544.29","vol_ccy":"6754.429","vol_ccy_quote":"16478207.31808","confirm":1},{"ts":1792079640000,"open":"2440.66","high":"2442","low":"2438.27","close":"2441.85","volume":"59926.86","vol_ccy":"5992.686","vol_ccy_quote":"14622344.54968","confirm":1},{"ts":1792079820000,"open":"2441.86","high":"2442.94","low":"2439.51","close":"2439.68","volume":"83886.57","vol_ccy":"8388.657","vol_ccy_quote":"20481207.81165","confirm":1},{"ts":1792080000000,"open":"2439.68","high":"2442.9","low":"2436.96","close":"2436.97","volume":"69255.7","vol_ccy":"6925.57","vol_ccy_quote":"16899440.49801","confirm":1},{"ts":1792080180000,"open":"2436.96","high":"2440.39","low":"2436.21","close":"2439.37","volume":"109830.48","vol_ccy":"10983.048","vol_ccy_quote":"26773394.96303","confirm":1},{"ts":1792080360000,"open":"2439.38","high":"2445","low":"2438.82","close":"2442.81","volume":"103954.45","vol_ccy":"10395.445","vol_ccy_quote":"25396478.44531","confirm":1},{"ts":1792080540000,"open":"2442.81","high":"2445.59","low":"2442","close":"2442.69","volume":"52475.54","vol_ccy":"5247.554","vol_ccy_quote":"12823228.35803","confirm":1},{"ts":1792080720000,"open":"2442.68","high":"2443","low":"2439.82","close":"2440.09","volume":"33433.49","vol_ccy":"3343.349","vol_ccy_quote":"8162408.97692","confirm":1},{"ts":1792080900000,"open":"2440.09","high":"2440.09","low":"2435.24","close":"2435.6","volume":"85577.74","vol_ccy":"8557.774","vol_ccy_quote":"20859348.64556","confirm":1},{"ts":1792081080000,"open":"2435.6","high":"2437.7","low":"2433.56","close":"2437.12","volume":"100405.45","vol_ccy":"10040.545","vol_ccy_quote":"24449882.70877","confirm":1},{"ts":1792081260000,"open":"2437.13","high":"2437.59","low":"2430.7","close":"2431.74","volume":"110214.25","vol_ccy":"11021.425","vol_ccy_quote":"26823696.09674","confirm":1},{"ts":1792081440000,"open":"2431.74","high":"2431.97","low":"2427.57","close":"2427.7","volume":"142830.03","vol_ccy":"14283.003","vol_ccy_quote":"34704611.57874","confirm":1},{"ts":1792081620000,"open":"2427.71","high":"2428.96","low":"2426.01","close":"2427","volume":"95761.47","vol_ccy":"9576.147","vol_ccy_quote":"23241828.3037","confirm":1},{"ts":1792081800000,"open":"2427","high":"2430.57","low":"2422.18","close":"2425.39","volume":"147882.26","vol_ccy":"14788.226","vol_ccy_quote":"35876242.40055","confirm":1},{"ts":1792081980000,"open":"2425.39","high":"2428.19","low":"2422.11","close":"2427.83","volume":"63853.51","vol_ccy":"6385.351","vol_ccy_quote":"15489877.96578","confirm":1},{"ts":1792082160000,"open":"2427.83","high":"2431.29","low":"2426.89","close":"2428.28","volume":"66172.78","vol_ccy":"6617.278","vol_ccy_quote":"16073690.17773","confirm":1},{"ts":1792082340000,"open":"2428.28","high":"2429.19","low":"2426.11","close":"2428.92","volume":"30361.24","vol_ccy":"3036.124","vol_ccy_quote":"7369947.88904","confirm":1},{"ts":1792082520000,"open":"2428.93","high":"2431.24","low":"2428.74","close":"2431.24","volume":"46667.81","vol_ccy":"4666.781","vol_ccy_quote":"11340536.02778","confirm":1},{"ts":1792082700000,"open":"2431.25","high":"2434.4","low":"2431.25","close":"2433.36","volume":"73507.14","vol_ccy":"7350.714","vol_ccy_quote":"17886510.90663","confirm":1},{"ts":1792082880000,"open":"2433.36","high":"2436.4","low":"2432.68","close":"2434.52","volume":"53519.44","vol_ccy":"5351.944","vol_ccy_quote":"13031272.28588","confirm":1},{"ts":1792083060000,"open":"2434.52","high":"2434.52","low":"2430.7","close":"2431.09","volume":"37598.69","vol_ccy":"3759.869","vol_ccy_quote":"9147400.39165","confirm":1},{"ts":1792083240000,"open":"2431.08","high":"2433.18","low":"2430.41","close":"2433.18","volume":"18707.87","vol_ccy":"1870.787","vol_ccy_quote":"4549220.16926","confirm":1},{"ts":1792083420000,"open":"2433.17","high":"2434.7","low":"2432.85","close":"2433.49","volume":"22650.74","vol_ccy":"2265.074","vol_ccy_quote":"5512561.16031","confirm":1},{"ts":1792083600000,"open":"2433.49","high":"2435","low":"2432.68","close":"2433.9","volume":"16289.01","vol_ccy":"1628.901","vol_ccy_quote":"3964435.33822","confirm":1},{"ts":1792083780000,"open":"2433.9","high":"2435.45","low":"2430.4","close":"2435.36","volume":"24753.44","vol_ccy":"2475.344","vol_ccy_quote":"6021905.53284","confirm":1},{"ts":1792083960000,"open":"2435.35","high":"2437.36","low":"2434.01","close":"2437.32","volume":"33880.85","vol_ccy":"3388.085","vol_ccy_quote":"8253385.18504","confirm":1},{"ts":1792084140000,"open":"2437.31","high":"2440.88","low":"2436.43","close":"2438.69","volume":"87606.48","vol_ccy":"8760.648","vol_ccy_quote":"21366493.03808","confirm":1},{"ts":1792084320000,"open":"2438.68","high":"2441.76","low":"2437.05","close":"2441.57","volume":"50014.35","vol_ccy":"5001.435","vol_ccy_quote":"12202798.36436","confirm":1},{"ts":1792084500000,"open":"2441.57","high":"2454.13","low":"2441.57","close":"2450.52","volume":"439822.68","vol_ccy":"43982.268","vol_ccy_quote":"107717780.0533","confirm":1},{"ts":1792084680000,"open":"2450.52","high":"2454.41","low":"2449.34","close":"2451","volume":"103361.73","vol_ccy":"10336.173","vol_ccy_quote":"25343120.47973","confirm":1},{"ts":1792084860000,"open":"2451","high":"2457.99","low":"2449","close":"2449","volume":"201164.19","vol_ccy":"20116.419","vol_ccy_quote":"49382604.07236","confirm":1},{"ts":1792085040000,"open":"2449","high":"2449.01","low":"2444.26","close":"2444.82","volume":"139762.84","vol_ccy":"13976.284","vol_ccy_quote":"34188412.45957","confirm":1},{"ts":1792085220000,"open":"2444.82","high":"2444.96","low":"2442.61","close":"2443.25","volume":"41577.55","vol_ccy":"4157.755","vol_ccy_quote":"10160718.35844","confirm":1},{"ts":1792085400000,"open":"2443.25","high":"2444.72","low":"2442.63","close":"2444.72","volume":"44585.25","vol_ccy":"4458.525","vol_ccy_quote":"10894170.29379","confirm":1},{"ts":1792085580000,"open":"2444.71","high":"2447.4","low":"2444.71","close":"2446.09","volume":"40444.35","vol_ccy":"4044.435","vol_ccy_quote":"9893397.7877","confirm":1},{"ts":1792085760000,"open":"2446.09","high":"2448.47","low":"2444","close":"2445.78","volume":"35874.71","vol_ccy":"3587.471","vol_ccy_quote":"8773862.86578","confirm":1},{"ts":1792085940000,"open":"2445.77","high":"2447.66","low":"2444.4","close":"2447.19","volume":"20335.38","vol_ccy":"2033.538","vol_ccy_quote":"4973888.86452","confirm":1},{"ts":1792086120000,"open":"2447.18","high":"2450.92","low":"2447.1","close":"2447.47","volume":"44107.31","vol_ccy":"4410.731","vol_ccy_quote":"10802424.49468","confirm":1},{"ts":1792086300000,"open":"2447.47","high":"2449.84","low":"2446.91","close":"2448.74","volume":"26640.07","vol_ccy":"2664.007","vol_ccy_quote":"6522926.01908","confirm":1},{"ts":1792086480000,"open":"2448.73","high":"2449.96","low":"2447.78","close":"2447.89","volume":"29920.19","vol_ccy":"2992.019","vol_ccy_quote":"7327733.69453","confirm":1},{"ts":1792086660000,"open":"2447.9","high":"2448.21","low":"2445.5","close":"2445.75","volume":"24255.67","vol_ccy":"2425.567","vol_ccy_quote":"5934183.87881","confirm":1},{"ts":1792086840000,"open":"2445.75","high":"2445.75","low":"2444.63","close":"2444.95","volume":"14468.47","vol_ccy":"1446.847","vol_ccy_quote":"3537502.1408","confirm":1},{"ts":1792087020000,"open":"2444.94","high":"2446.56","low":"2444.94","close":"2445.54","volume":"13913.34","vol_ccy":"1391.334","vol_ccy_quote":"3402736.00033","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2445.55","low":"2440.66","close":"2440.79","volume":"57317.83","vol_ccy":"5731.783","vol_ccy_quote":"13999730.46499","confirm":1},{"ts":1792087380000,"open":"2440.79","high":"2441.2","low":"2439.65","close":"2440.72","volume":"46038.02","vol_ccy":"4603.802","vol_ccy_quote":"11234985.46581","confirm":1},{"ts":1792087560000,"open":"2440.71","high":"2442","low":"2439.01","close":"2439.01","volume":"31488.34","vol_ccy":"3148.834","vol_ccy_quote":"7685617.41873","confirm":1},{"ts":1792087740000,"open":"2439.02","high":"2439.95","low":"2437.69","close":"2437.69","volume":"33542.52","vol_ccy":"3354.252","vol_ccy_quote":"8180154.40601","confirm":1},{"ts":1792087920000,"open":"2437.7","high":"2438.84","low":"2436.15","close":"2437.69","volume":"43520.28","vol_ccy":"4352.028","vol_ccy_quote":"10605564.64218","confirm":1},{"ts":1792088100000,"open":"2437.69","high":"2439.47","low":"2436.51","close":"2438.63","volume":"23290.52","vol_ccy":"2329.052","vol_ccy_quote":"5678580.83459","confirm":1},{"ts":1792088280000,"open":"2438.63","high":"2438.63","low":"2436.4","close":"2436.4","volume":"15701.51","vol_ccy":"1570.151","vol_ccy_quote":"3826993.99324","confirm":1},{"ts":1792088460000,"open":"2436.41","high":"2437.3","low":"2435.39","close":"2435.4","volume":"26228.25","vol_ccy":"2622.825","vol_ccy_quote":"6389740.99887","confirm":1},{"ts":1792088640000,"open":"2435.41","high":"2436.28","low":"2435.1","close":"2436.09","volume":"16742.6","vol_ccy":"1674.26","vol_ccy_quote":"4077772.16733","confirm":1},{"ts":1792088820000,"open":"2436.09","high":"2439.9","low":"2436.09","close":"2439.9","volume":"29230.77","vol_ccy":"2923.077","vol_ccy_quote":"7127842.20555","confirm":1},{"ts":1792089000000,"open":"2439.9","high":"2442.35","low":"2439.89","close":"2442.23","volume":"35442.95","vol_ccy":"3544.295","vol_ccy_quote":"8653544.77801","confirm":1},{"ts":1792089180000,"open":"2442.23","high":"2444.22","low":"2442","close":"2443.79","volume":"21755.49","vol_ccy":"2175.549","vol_ccy_quote":"5314610.54045","confirm":1},{"ts":1792089360000,"open":"2443.79","high":"2444.7","low":"2443.1","close":"2443.48","volume":"18583.25","vol_ccy":"1858.325","vol_ccy_quote":"4541679.11398","confirm":1},{"ts":1792089540000,"open":"2443.48","high":"2444.06","low":"2441.54","close":"2443.35","volume":"14447.34","vol_ccy":"1444.734","vol_ccy_quote":"3529794.42505","confirm":1},{"ts":1792089720000,"open":"2443.35","high":"2448.68","low":"2443.04","close":"2448.5","volume":"38430.1","vol_ccy":"3843.01","vol_ccy_quote":"9402242.32397","confirm":1},{"ts":1792089900000,"open":"2448.5","high":"2449.22","low":"2447.04","close":"2448.39","volume":"39126.47","vol_ccy":"3912.647","vol_ccy_quote":"9579635.57941","confirm":1},{"ts":1792090080000,"open":"2448.4","high":"2450","low":"2448.4","close":"2449.09","volume":"28006.42","vol_ccy":"2800.642","vol_ccy_quote":"6859799.01141","confirm":1},{"ts":1792090260000,"open":"2449.09","high":"2449.42","low":"2448.16","close":"2448.77","volume":"29708.72","vol_ccy":"2970.872","vol_ccy_quote":"7275043.27217","confirm":1},{"ts":1792090440000,"open":"2448.77","high":"2449.15","low":"2447.21","close":"2447.98","volume":"17107.3","vol_ccy":"1710.73","vol_ccy_quote":"4188070.5353","confirm":1},{"ts":1792090620000,"open":"2447.98","high":"2451.00","low":"2447.98","close":"2450.44","volume":"28991.21","vol_ccy":"2899.121","vol_ccy_quote":"7102189.40013000","confirm":1},{"ts":1792090800000,"open":"2450.44","high":"2452.78","low":"2449.71","close":"2452.20","volume":"42645.44","vol_ccy":"4264.544","vol_ccy_quote":"10453409.65496000","confirm":1},{"ts":1792090980000,"open":"2452.20","high":"2453.63","low":"2451.32","close":"2453.26","volume":"25504.56","vol_ccy":"2550.456","vol_ccy_quote":"6254773.03039000","confirm":1},{"ts":1792091160000,"open":"2453.27","high":"2454.46","low":"2450.40","close":"2450.40","volume":"36918.56","vol_ccy":"3691.856","vol_ccy_quote":"9053571.14713000","confirm":1},{"ts":1792091340000,"open":"2450.40","high":"2450.40","low":"2448.77","close":"2449.52","volume":"22984.61","vol_ccy":"2298.461","vol_ccy_quote":"5629508.62659000","confirm":1},{"ts":1792091520000,"open":"2449.52","high":"2451.42","low":"2449.52","close":"2450.63","volume":"12215.10","vol_ccy":"1221.510","vol_ccy_quote":"2993396.58653000","confirm":1},{"ts":1792091700000,"open":"2450.63","high":"2455.42","low":"2450.63","close":"2453.81","volume":"88931.31","vol_ccy":"8893.131","vol_ccy_quote":"21823229.31798000","confirm":1},{"ts":1792091880000,"open":"2453.81","high":"2456.76","low":"2453.40","close":"2456.05","volume":"38665.09","vol_ccy":"3866.509","vol_ccy_quote":"9492784.52841000","confirm":1},{"ts":1792092060000,"open":"2456.05","high":"2462.09","low":"2455.32","close":"2458.68","volume":"271371.54","vol_ccy":"27137.154","vol_ccy_quote":"66743664.71750000","confirm":1},{"ts":1792092240000,"open":"2458.68","high":"2459.86","low":"2455.27","close":"2457.40","volume":"55287.57","vol_ccy":"5528.757","vol_ccy_quote":"13590386.52566000","confirm":1},{"ts":1792092420000,"open":"2457.40","high":"2458.02","low":"2454.59","close":"2454.63","volume":"70634.09","vol_ccy":"7063.409","vol_ccy_quote":"17349318.70605000","confirm":1},{"ts":1792092600000,"open":"2454.63","high":"2454.63","low":"2452.34","close":"2452.81","volume":"23007.28","vol_ccy":"2300.728","vol_ccy_quote":"5643785.31764000","confirm":1},{"ts":1792092780000,"open":"2452.82","high":"2454.03","low":"2450.32","close":"2450.84","volume":"33013.49","vol_ccy":"3301.349","vol_ccy_quote":"8093915.29426000","confirm":1},{"ts":1792092960000,"open":"2450.84","high":"2453.41","low":"2450.84","close":"2453.09","volume":"32584.71","vol_ccy":"3258.471","vol_ccy_quote":"7990624.35337000","confirm":1},{"ts":1792093140000,"open":"2453.09","high":"2455.40","low":"2453.09","close":"2455.40","volume":"17860.52","vol_ccy":"1786.052","vol_ccy_quote":"4382927.94327000","confirm":1},{"ts":1792093320000,"open":"2455.39","high":"2456.68","low":"2452.42","close":"2454.32","volume":"82835.57","vol_ccy":"8283.557","vol_ccy_quote":"20335058.27551000","confirm":1},{"ts":1792093500000,"open":"2454.32","high":"2456.25","low":"2454.04","close":"2456.01","volume":"17572.39","vol_ccy":"1757.239","vol_ccy_quote":"4314720.21451000","confirm":1},{"ts":1792093680000,"open":"2456.02","high":"2457.19","low":"2454.04","close":"2454.60","volume":"32759.97","vol_ccy":"3275.997","vol_ccy_quote":"8043493.81767000","confirm":1},{"ts":1792093860000,"open":"2454.61","high":"2458.45","low":"2454.60","close":"2457.62","volume":"43162.43","vol_ccy":"4316.243","vol_ccy_quote":"10605412.71168000","confirm":1},{"ts":1792094040000,"open":"2457.62","high":"2458.07","low":"2452.18","close":"2452.20","volume":"21259.81","vol_ccy":"2125.981","vol_ccy_quote":"5218023.43013000","confirm":1},{"ts":1792094220000,"open":"2452.20","high":"2453.34","low":"2451.24","close":"2451.87","volume":"32832.07","vol_ccy":"3283.207","vol_ccy_quote":"8051450.72281000","confirm":1},{"ts":1792094400000,"open":"2451.87","high":"2453.20","low":"2450.83","close":"2453.20","volume":"23869.66","vol_ccy":"2386.966","vol_ccy_quote":"5852841.07873000","confirm":1},{"ts":1792094580000,"open":"2453.19","high":"2454.93","low":"2452.74","close":"2453.13","volume":"19851.64","vol_ccy":"1985.164","vol_ccy_quote":"4871465.41245000","confirm":1},{"ts":1792094760000,"open":"2453.13","high":"2454.98","low":"2452.21","close":"2454.97","volume":"18341.58","vol_ccy":"1834.158","vol_ccy_quote":"4500602.44248000","confirm":1},{"ts":1792094940000,"open":"2454.97","high":"2455.19","low":"2454.00","close":"2454.48","volume":"12902.12","vol_ccy":"1290.212","vol_ccy_quote":"3167193.78115000","confirm":1},{"ts":1792095120000,"open":"2454.48","high":"2454.49","low":"2451.53","close":"2453.70","volume":"30215.48","vol_ccy":"3021.548","vol_ccy_quote":"7410766.93690000","confirm":1},{"ts":1792095300000,"open":"2453.71","high":"2457.99","low":"2453.71","close":"2457.56","volume":"30376.08","vol_ccy":"3037.608","vol_ccy_quote":"7460840.41691000","confirm":1},{"ts":1792095480000,"open":"2457.56","high":"2463.67","low":"2456.58","close":"2459.99","volume":"118427.86","vol_ccy":"11842.786","vol_ccy_quote":"29133126.50186000","confirm":1},{"ts":1792095660000,"open":"2459.99","high":"2461.48","low":"2458.44","close":"2459.12","volume":"44006.19","vol_ccy":"4400.619","vol_ccy_quote":"10825625.76168000","confirm":1},{"ts":1792095840000,"open":"2459.12","high":"2462.26","low":"2458.00","close":"2461.99","volume":"48622.65","vol_ccy":"4862.265","vol_ccy_quote":"11961992.50232000","confirm":1},{"ts":1792096020000,"open":"2461.99","high":"2464.48","low":"2458.08","close":"2459.95","volume":"145328.52","vol_ccy":"14532.852","vol_ccy_quote":"35764061.51305000","confirm":1},{"ts":1792096200000,"open":"2459.95","high":"2460.96","low":"2459.42","close":"2460.10","volume":"29030.47","vol_ccy":"2903.047","vol_ccy_quote":"7141750.19674000","confirm":1},{"ts":1792096380000,"open":"2460.11","high":"2462.78","low":"2459.42","close":"2460.87","volume":"29656.70","vol_ccy":"2965.670","vol_ccy_quote":"7298804.04587000","confirm":1},{"ts":1792096560000,"open":"2460.87","high":"2464.00","low":"2460.87","close":"2463.41","volume":"18629.53","vol_ccy":"1862.953","vol_ccy_quote":"4588366.35116000","confirm":1},{"ts":1792096740000,"open":"2463.41","high":"2463.42","low":"2459.41","close":"2459.41","volume":"17809.76","vol_ccy":"1780.976","vol_ccy_quote":"4383180.62983000","confirm":1},{"ts":1792096920000,"open":"2459.42","high":"2460.39","low":"2457.90","close":"2459.31","volume":"28188.99","vol_ccy":"2818.899","vol_ccy_quote":"6930617.31661000","confirm":1},{"ts":1792097100000,"open":"2459.32","high":"2461.33","low":"2458.90","close":"2460.80","volume":"8513.42","vol_ccy":"851.342","vol_ccy_quote":"2094327.73232000","confirm":1},{"ts":1792097280000,"open":"2460.80","high":"2460.81","low":"2452.43","close":"2454.76","volume":"63318.94","vol_ccy":"6331.894","vol_ccy_quote":"15556449.64859000","confirm":1},{"ts":1792097460000,"open":"2454.76","high":"2455.80","low":"2450.75","close":"2451.36","volume":"57980.24","vol_ccy":"5798.024","vol_ccy_quote":"14223818.62519000","confirm":1},{"ts":1792097640000,"open":"2451.37","high":"2452.39","low":"2447.46","close":"2449.82","volume":"85326.90","vol_ccy":"8532.690","vol_ccy_quote":"20902117.98051000","confirm":1},{"ts":1792097820000,"open":"2449.83","high":"2454.00","low":"2449.83","close":"2453.55","volume":"81568.29","vol_ccy":"8156.829","vol_ccy_quote":"19998340.43223000","confirm":1},{"ts":1792098000000,"open":"2453.55","high":"2453.55","low":"2448.79","close":"2451.40","volume":"47201.13","vol_ccy":"4720.113","vol_ccy_quote":"11570408.42128000","confirm":1},{"ts":1792098180000,"open":"2451.40","high":"2453.95","low":"2450.62","close":"2452.61","volume":"19717.20","vol_ccy":"1971.720","vol_ccy_quote":"4836119.73856000","confirm":1},{"ts":1792098360000,"open":"2452.61","high":"2455.56","low":"2451.54","close":"2454.16","volume":"20292.35","vol_ccy":"2029.235","vol_ccy_quote":"4979094.86660000","confirm":1},{"ts":1792098540000,"open":"2454.16","high":"2455.60","low":"2453.22","close":"2455.07","volume":"17833.32","vol_ccy":"1783.332","vol_ccy_quote":"4377387.21271000","confirm":1},{"ts":1792098720000,"open":"2455.08","high":"2455.08","low":"2451.47","close":"2452.27","volume":"15661.94","vol_ccy":"1566.194","vol_ccy_quote":"3841543.66440000","confirm":1},{"ts":1792098900000,"open":"2452.28","high":"2454.15","low":"2451.77","close":"2453.14","volume":"7944.51","vol_ccy":"794.451","vol_ccy_quote":"1948553.93533000","confirm":1},{"ts":1792099080000,"open":"2453.14","high":"2456.23","low":"2453.14","close":"2456.23","volume":"14207.23","vol_ccy":"1420.723","vol_ccy_quote":"3487828.40091000","confirm":1},{"ts":1792099260000,"open":"2456.23","high":"2457.96","low":"2455.81","close":"2456.23","volume":"16040.83","vol_ccy":"1604.083","vol_ccy_quote":"3941103.84626000","confirm":1},{"ts":1792099440000,"open":"2456.23","high":"2456.82","low":"2454.91","close":"2455.10","volume":"20613.94","vol_ccy":"2061.394","vol_ccy_quote":"5062172.73766000","confirm":1},{"ts":1792099620000,"open":"2455.10","high":"2458.52","low":"2455.10","close":"2458.51","volume":"18370.76","vol_ccy":"1837.076","vol_ccy_quote":"4514403.60744000","confirm":1},{"ts":1792099800000,"open":"2458.52","high":"2460.60","low":"2458.51","close":"2460.39","volume":"14626.78","vol_ccy":"1462.678","vol_ccy_quote":"3597790.81032000","confirm":1},{"ts":1792099980000,"open":"2460.39","high":"2460.40","low":"2457.47","close":"2457.98","volume":"10589.75","vol_ccy":"1058.975","vol_ccy_quote":"2603598.10783000","confirm":1},{"ts":1792100160000,"open":"2457.99","high":"2461.72","low":"2457.24","close":"2460.78","volume":"41466.68","vol_ccy":"4146.668","vol_ccy_quote":"10202346.95812000","confirm":1},{"ts":1792100340000,"open":"2460.78","high":"2461.16","low":"2460.03","close":"2460.57","volume":"23225.85","vol_ccy":"2322.585","vol_ccy_quote":"5714821.19764000","confirm":1},{"ts":1792100520000,"open":"2460.57","high":"2460.57","low":"2458.60","close":"2458.61","volume":"13333.30","vol_ccy":"1333.330","vol_ccy_quote":"3279747.67950000","confirm":1},{"ts":1792100700000,"open":"2458.61","high":"2458.62","low":"2454.80","close":"2456.51","volume":"14165.78","vol_ccy":"1416.578","vol_ccy_quote":"3479676.89768000","confirm":1},{"ts":1792100880000,"open":"2456.51","high":"2458.84","low":"2456.50","close":"2458.40","volume":"6646.32","vol_ccy":"664.632","vol_ccy_quote":"1633557.79121000","confirm":1},{"ts":1792101060000,"open":"2458.40","high":"2458.78","low":"2457.22","close":"2457.94","volume":"7066.00","vol_ccy":"706.600","vol_ccy_quote":"1736776.64054000","confirm":1},{"ts":1792101240000,"open":"2457.95","high":"2459.69","low":"2457.43","close":"2459.69","volume":"6304.60","vol_ccy":"630.460","vol_ccy_quote":"1549761.23178000","confirm":1},{"ts":1792101420000,"open":"2459.69","high":"2460.94","low":"2458.31","close":"2460.68","volume":"21917.87","vol_ccy":"2191.787","vol_ccy_quote":"5392138.44983000","confirm":1},{"ts":1792101600000,"open":"2460.69","high":"2466.98","low":"2460.45","close":"2461.60","volume":"106111.00","vol_ccy":"10611.100","vol_ccy_quote":"26151102.23166000","confirm":1},{"ts":1792101780000,"open":"2461.60","high":"2465.54","low":"2461.53","close":"2463.14","volume":"48657.27","vol_ccy":"4865.727","vol_ccy_quote":"11990382.83653000","confirm":1},{"ts":1792101960000,"open":"2463.14","high":"2463.14","low":"2461.69","close":"2462.26","volume":"17672.01","vol_ccy":"1767.201","vol_ccy_quote":"4351410.72589000","confirm":1},{"ts":1792102140000,"open":"2462.27","high":"2462.27","low":"2459.82","close":"2461.37","volume":"13738.38","vol_ccy":"1373.838","vol_ccy_quote":"3380919.20554000","confirm":1},{"ts":1792102320000,"open":"2461.37","high":"2463","low":"2460.91","close":"2462.55","volume":"17063.67","vol_ccy":"1706.367","vol_ccy_quote":"4201299.98448","confirm":1},{"ts":1792102500000,"open":"2462.54","high":"2463","low":"2460.05","close":"2460.05","volume":"9327.2","vol_ccy":"932.72","vol_ccy_quote":"2296161.37721","confirm":1},{"ts":1792102680000,"open":"2460.05","high":"2460.8","low":"2459.41","close":"2459.77","volume":"17342","vol_ccy":"1734.2","vol_ccy_quote":"4266099.50244","confirm":1},{"ts":1792102860000,"open":"2459.77","high":"2462.4","low":"2459.51","close":"2461.72","volume":"16946.41","vol_ccy":"1694.641","vol_ccy_quote":"4170869.5115","confirm":1},{"ts":1792103040000,"open":"2461.71","high":"2462.37","low":"2458.93","close":"2460.99","volume":"17500.59","vol_ccy":"1750.059","vol_ccy_quote":"4305626.05991","confirm":1},{"ts":1792103220000,"open":"2461","high":"2461","low":"2457.81","close":"2458.83","volume":"11435.44","vol_ccy":"1143.544","vol_ccy_quote":"2812034.00009","confirm":1},{"ts":1792103400000,"open":"2458.84","high":"2459.89","low":"2457.31","close":"2457.64","volume":"22012.36","vol_ccy":"2201.236","vol_ccy_quote":"5411445.49934","confirm":1},{"ts":1792103580000,"open":"2457.63","high":"2459.6","low":"2457.06","close":"2458.05","volume":"20567.66","vol_ccy":"2056.766","vol_ccy_quote":"5055629.30056","confirm":1},{"ts":1792103760000,"open":"2458.05","high":"2460.55","low":"2458.05","close":"2459.36","volume":"11077.74","vol_ccy":"1107.774","vol_ccy_quote":"2724536.07841","confirm":1},{"ts":1792103940000,"open":"2459.36","high":"2459.51","low":"2457.9","close":"2459.13","volume":"8728.57","vol_ccy":"872.857","vol_ccy_quote":"2146056.17469","confirm":1},{"ts":1792104120000,"open":"2459.14","high":"2459.56","low":"2457.41","close":"2457.41","volume":"7327.69","vol_ccy":"732.769","vol_ccy_quote":"1801298.42569","confirm":1},{"ts":1792104300000,"open":"2457.42","high":"2457.99","low":"2456.78","close":"2457.25","volume":"9149.82","vol_ccy":"914.982","vol_ccy_quote":"2248482.66071","confirm":1},{"ts":1792104480000,"open":"2457.26","high":"2457.26","low":"2455.6","close":"2456.4","volume":"34536.15","vol_ccy":"3453.615","vol_ccy_quote":"8483050.03642","confirm":1},{"ts":1792104660000,"open":"2456.39","high":"2457.17","low":"2455.61","close":"2456","volume":"17278.82","vol_ccy":"1727.882","vol_ccy_quote":"4244292.69043","confirm":1},{"ts":1792104840000,"open":"2455.99","high":"2456","low":"2454.8","close":"2454.91","volume":"18896.27","vol_ccy":"1889.627","vol_ccy_quote":"4639451.17614","confirm":1},{"ts":1792105020000,"open":"2454.91","high":"2455.5","low":"2454.8","close":"2454.85","volume":"13811.21","vol_ccy":"1381.121","vol_ccy_quote":"3390660.85368","confirm":1},{"ts":1792105200000,"open":"2454.84","high":"2454.85","low":"2450.24","close":"2450.9","volume":"77790.47","vol_ccy":"7779.047","vol_ccy_quote":"19073889.07846","confirm":1},{"ts":1792105380000,"open":"2450.9","high":"2451.6","low":"2449.68","close":"2450.62","volume":"39380.4","vol_ccy":"3938.04","vol_ccy_quote":"9650315.21575","confirm":1},{"ts":1792105560000,"open":"2450.62","high":"2450.62","low":"2443.96","close":"2447.39","volume":"192607.91","vol_ccy":"19260.791","vol_ccy_quote":"47116988.54677","confirm":1},{"ts":1792105740000,"open":"2447.38","high":"2447.39","low":"2444.78","close":"2445.29","volume":"22984.45","vol_ccy":"2298.445","vol_ccy_quote":"5621881.24178","confirm":1},{"ts":1792105920000,"open":"2445.3","high":"2445.66","low":"2440.01","close":"2440.89","volume":"135398.31","vol_ccy":"13539.831","vol_ccy_quote":"33063750.51864","confirm":1},{"ts":1792106100000,"open":"2440.89","high":"2441.86","low":"2439.12","close":"2439.77","volume":"44736.59","vol_ccy":"4473.659","vol_ccy_quote":"10918656.00299","confirm":1},{"ts":1792106280000,"open":"2439.77","high":"2440.91","low":"2437.57","close":"2438.46","volume":"36055.23","vol_ccy":"3605.523","vol_ccy_quote":"8794277.36796","confirm":1},{"ts":1792106460000,"open":"2438.47","high":"2439","low":"2437.89","close":"2438.29","volume":"35003.91","vol_ccy":"3500.391","vol_ccy_quote":"8535533.79002","confirm":1},{"ts":1792106640000,"open":"2438.29","high":"2441.18","low":"2437.92","close":"2441.17","volume":"91199.56","vol_ccy":"9119.956","vol_ccy_quote":"22247084.76954","confirm":1},{"ts":1792106820000,"open":"2441.18","high":"2441.24","low":"2438.25","close":"2440","volume":"37390.23","vol_ccy":"3739.023","vol_ccy_quote":"9121587.97923","confirm":1},{"ts":1792107000000,"open":"2440.01","high":"2442.5","low":"2439.41","close":"2442.1","volume":"21342.69","vol_ccy":"2134.269","vol_ccy_quote":"5211242.50031","confirm":1},{"ts":1792107180000,"open":"2442.1","high":"2442.3","low":"2439.6","close":"2440.56","volume":"17953.81","vol_ccy":"1795.381","vol_ccy_quote":"4382777.02261","confirm":1},{"ts":1792107360000,"open":"2440.56","high":"2441.84","low":"2439.66","close":"2439.66","volume":"14184.09","vol_ccy":"1418.409","vol_ccy_quote":"3462062.13024","confirm":1},{"ts":1792107540000,"open":"2439.67","high":"2440.42","low":"2439.45","close":"2439.46","volume":"9416.58","vol_ccy":"941.658","vol_ccy_quote":"2297492.98595","confirm":1},{"ts":1792107720000,"open":"2439.47","high":"2439.47","low":"2438.47","close":"2438.76","volume":"6591.22","vol_ccy":"659.122","vol_ccy_quote":"1607671.68025","confirm":1},{"ts":1792107900000,"open":"2438.76","high":"2441.62","low":"2438.71","close":"2440.81","volume":"11762.23","vol_ccy":"1176.223","vol_ccy_quote":"2869750.24509","confirm":1},{"ts":1792108080000,"open":"2440.8","high":"2441.86","low":"2439.12","close":"2441.74","volume":"14607.7","vol_ccy":"1460.77","vol_ccy_quote":"3565153.64866","confirm":1},{"ts":1792108260000,"open":"2441.75","high":"2442.98","low":"2441.73","close":"2442.7","volume":"17437.47","vol_ccy":"1743.747","vol_ccy_quote":"4259048.58565","confirm":1},{"ts":1792108440000,"open":"2442.7","high":"2442.81","low":"2441.68","close":"2442.39","volume":"14689.25","vol_ccy":"1468.925","vol_ccy_quote":"3587147.86414","confirm":1},{"ts":1792108620000,"open":"2442.39","high":"2442.4","low":"2440.69","close":"2440.69","volume":"11610.21","vol_ccy":"1161.021","vol_ccy_quote":"2835325.07804","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2442","low":"2440","close":"2441.75","volume":"27523.42","vol_ccy":"2752.342","vol_ccy_quote":"6718298.35597","confirm":1},{"ts":1792108980000,"open":"2441.74","high":"2443.16","low":"2440.66","close":"2443.05","volume":"15138.61","vol_ccy":"1513.861","vol_ccy_quote":"3696864.73678","confirm":1},{"ts":1792109160000,"open":"2443.05","high":"2444.78","low":"2442.03","close":"2444.39","volume":"28497.61","vol_ccy":"2849.761","vol_ccy_quote":"6964335.53699","confirm":1},{"ts":1792109340000,"open":"2444.39","high":"2446.33","low":"2442.31","close":"2442.99","volume":"39909.83","vol_ccy":"3990.983","vol_ccy_quote":"9756514.9126","confirm":1},{"ts":1792109520000,"open":"2443","high":"2444.73","low":"2442.81","close":"2443.73","volume":"10345.99","vol_ccy":"1034.599","vol_ccy_quote":"2528459.88035","confirm":1},{"ts":1792109700000,"open":"2443.72","high":"2445.58","low":"2443.2","close":"2444.07","volume":"11156.8","vol_ccy":"1115.68","vol_ccy_quote":"2727315.968","confirm":1},{"ts":1792109880000,"open":"2444.06","high":"2446.08","low":"2442.31","close":"2442.99","volume":"21317","vol_ccy":"2131.7","vol_ccy_quote":"5210389.41513","confirm":1},{"ts":1792110060000,"open":"2442.99","high":"2443","low":"2440.67","close":"2441.21","volume":"17565.57","vol_ccy":"1756.557","vol_ccy_quote":"4288749.89339","confirm":1},{"ts":1792110240000,"open":"2441.21","high":"2442.2","low":"2439.78","close":"2441.37","volume":"33657.67","vol_ccy":"3365.767","vol_ccy_quote":"8215454.17466","confirm":1},{"ts":1792110420000,"open":"2441.37","high":"2443.6","low":"2439.54","close":"2443.33","volume":"49775.63","vol_ccy":"4977.563","vol_ccy_quote":"12150015.9706","confirm":1},{"ts":1792110600000,"open":"2443.34","high":"2444.5","low":"2440.32","close":"2440.32","volume":"16330.63","vol_ccy":"1633.063","vol_ccy_quote":"3989476.54227","confirm":1},{"ts":1792110780000,"open":"2440.32","high":"2441.6","low":"2438.86","close":"2440.17","volume":"22788.49","vol_ccy":"2278.849","vol_ccy_quote":"5559693.67956","confirm":1},{"ts":1792110960000,"open":"2440.16","high":"2444.46","low":"2439.57","close":"2444.4","volume":"20558.59","vol_ccy":"2055.859","vol_ccy_quote":"5021615.66815","confirm":1},{"ts":1792111140000,"open":"2444.4","high":"2445","low":"2442.11","close":"2442.8","volume":"20347.91","vol_ccy":"2034.791","vol_ccy_quote":"4972648.98714","confirm":1},{"ts":1792111320000,"open":"2442.79","high":"2445.44","low":"2442.39","close":"2444.26","volume":"41108.9","vol_ccy":"4110.89","vol_ccy_quote":"10049131.26698","confirm":1},{"ts":1792111500000,"open":"2444.26","high":"2444.26","low":"2441.24","close":"2441.41","volume":"40631.21","vol_ccy":"4063.121","vol_ccy_quote":"9922571.09049","confirm":1},{"ts":1792111680000,"open":"2441.4","high":"2442.76","low":"2440.05","close":"2441.02","volume":"14205","vol_ccy":"1420.5","vol_ccy_quote":"3467889.12687","confirm":1},{"ts":1792111860000,"open":"2441.02","high":"2442","low":"2439.2","close":"2439.2","volume":"37926.46","vol_ccy":"3792.646","vol_ccy_quote":"9255576.59961","confirm":1},{"ts":1792112040000,"open":"2439.2","high":"2440.59","low":"2436.52","close":"2440.38","volume":"63948.5","vol_ccy":"6394.85","vol_ccy_quote":"15595538.45391","confirm":1},{"ts":1792112220000,"open":"2440.39","high":"2441","low":"2438","close":"2440.3","volume":"23083.46","vol_ccy":"2308.346","vol_ccy_quote":"5630947.12381","confirm":1},{"ts":1792112400000,"open":"2440.29","high":"2441.97","low":"2438.45","close":"2441.58","volume":"22724.53","vol_ccy":"2272.453","vol_ccy_quote":"5545775.57163","confirm":1},{"ts":1792112580000,"open":"2441.59","high":"2442","low":"2440.18","close":"2441.15","volume":"17937.04","vol_ccy":"1793.704","vol_ccy_quote":"4378420.76276","confirm":1},{"ts":1792112760000,"open":"2441.15","high":"2441.36","low":"2439.61","close":"2440.5","volume":"10214.73","vol_ccy":"1021.473","vol_ccy_quote":"2493065.55956","confirm":1},{"ts":1792112940000,"open":"2440.49","high":"2441.18","low":"2439.61","close":"2440.09","volume":"7215.35","vol_ccy":"721.535","vol_ccy_quote":"1760802.88548","confirm":1},{"ts":1792113120000,"open":"2440.09","high":"2443.91","low":"2440.09","close":"2442.22","volume":"23759.93","vol_ccy":"2375.993","vol_ccy_quote":"5803170.61721","confirm":1},{"ts":1792113300000,"open":"2442.22","high":"2446.22","low":"2441.32","close":"2444.6","volume":"39929.98","vol_ccy":"3992.998","vol_ccy_quote":"9762058.49669","confirm":1},{"ts":1792113480000,"open":"2444.59","high":"2444.59","low":"2437.45","close":"2439.01","volume":"41136.32","vol_ccy":"4113.632","vol_ccy_quote":"10039794.94812","confirm":1},{"ts":1792113660000,"open":"2439.01","high":"2439.59","low":"2436.76","close":"2437.5","volume":"42886.8","vol_ccy":"4288.68","vol_ccy_quote":"10453894.37958","confirm":1},{"ts":1792113840000,"open":"2437.51","high":"2437.75","low":"2433.51","close":"2433.99","volume":"91249.31","vol_ccy":"9124.931","vol_ccy_quote":"22223074.58083","confirm":1},{"ts":1792114020000,"open":"2434","high":"2434","low":"2427","close":"2430.8","volume":"219647.08","vol_ccy":"21964.708","vol_ccy_quote":"53399549.90826","confirm":1},{"ts":1792114200000,"open":"2430.8","high":"2436.8","low":"2430.8","close":"2436.61","volume":"44762.77","vol_ccy":"4476.277","vol_ccy_quote":"10894908.05351","confirm":1},{"ts":1792114380000,"open":"2436.62","high":"2437.52","low":"2433.49","close":"2437.28","volume":"22120.67","vol_ccy":"2212.067","vol_ccy_quote":"5387233.68239","confirm":1},{"ts":1792114560000,"open":"2437.29","high":"2437.68","low":"2433.46","close":"2434.99","volume":"25295.38","vol_ccy":"2529.538","vol_ccy_quote":"6160116.32048","confirm":1},{"ts":1792114740000,"open":"2434.99","high":"2436","low":"2432.83","close":"2432.9","volume":"21961.62","vol_ccy":"2196.162","vol_ccy_quote":"5345215.24615","confirm":1},{"ts":1792114920000,"open":"2432.9","high":"2434.39","low":"2432.89","close":"2433.55","volume":"17803.5","vol_ccy":"1780.35","vol_ccy_quote":"4332531.0427","confirm":1},{"ts":1792115100000,"open":"2433.55","high":"2435.5","low":"2433.21","close":"2434.41","volume":"13332.87","vol_ccy":"1333.287","vol_ccy_quote":"3245618.49075","confirm":1},{"ts":1792115280000,"open":"2434.4","high":"2434.4","low":"2433","close":"2433.18","volume":"13887.88","vol_ccy":"1388.788","vol_ccy_quote":"3379977.74357","confirm":1},{"ts":1792115460000,"open":"2433.18","high":"2434.42","low":"2432.52","close":"2432.53","volume":"31974.73","vol_ccy":"3197.473","vol_ccy_quote":"7780411.33783","confirm":1},{"ts":1792115640000,"open":"2432.53","high":"2434","low":"2432.01","close":"2432.02","volume":"12339.72","vol_ccy":"1233.972","vol_ccy_quote":"3002053.8356","confirm":1},{"ts":1792115820000,"open":"2432.01","high":"2433.8","low":"2431.69","close":"2432","volume":"47022.29","vol_ccy":"4702.229","vol_ccy_quote":"11438481.04082","confirm":1},{"ts":1792116000000,"open":"2432.01","high":"2434.49","low":"2431.56","close":"2432","volume":"60791.99","vol_ccy":"6079.199","vol_ccy_quote":"14789421.20386","confirm":1},{"ts":1792116180000,"open":"2432","high":"2434.02","low":"2431.7","close":"2432.64","volume":"50522.21","vol_ccy":"5052.221","vol_ccy_quote":"12290428.05433","confirm":1},{"ts":1792116360000,"open":"2432.64","high":"2433.61","low":"2432.25","close":"2433.21","volume":"14829.94","vol_ccy":"1482.994","vol_ccy_quote":"3608127.90056","confirm":1},{"ts":1792116540000,"open":"2433.2","high":"2437.82","low":"2432.72","close":"2437.51","volume":"36332.94","vol_ccy":"3633.294","vol_ccy_quote":"8850478.20684","confirm":1},{"ts":1792116720000,"open":"2437.5","high":"2439.13","low":"2436.96","close":"2437.45","volume":"37180.11","vol_ccy":"3718.011","vol_ccy_quote":"9064606.32527","confirm":1},{"ts":1792116900000,"open":"2437.45","high":"2439.28","low":"2435.53","close":"2437.89","volume":"16951.13","vol_ccy":"1695.113","vol_ccy_quote":"4131799.39587","confirm":1},{"ts":1792117080000,"open":"2437.89","high":"2440.31","low":"2437.62","close":"2440.31","volume":"21905.38","vol_ccy":"2190.538","vol_ccy_quote":"5343583.14791","confirm":1},{"ts":1792117260000,"open":"2440.3","high":"2441.41","low":"2438.56","close":"2438.92","volume":"32580.11","vol_ccy":"3258.011","vol_ccy_quote":"7950393.16694","confirm":1},{"ts":1792117440000,"open":"2438.92","high":"2440.5","low":"2438.06","close":"2438.69","volume":"18473.88","vol_ccy":"1847.388","vol_ccy_quote":"4506797.43172","confirm":1},{"ts":1792117620000,"open":"2438.69","high":"2439.01","low":"2437.3","close":"2437.3","volume":"14896.54","vol_ccy":"1489.654","vol_ccy_quote":"3632016.04845","confirm":1},{"ts":1792117800000,"open":"2437.31","high":"2440.62","low":"2435.9","close":"2440.46","volume":"34776.5","vol_ccy":"3477.65","vol_ccy_quote":"8477190.6381","confirm":1},{"ts":1792117980000,"open":"2440.46","high":"2442.01","low":"2440","close":"2441.7","volume":"24761.14","vol_ccy":"2476.114","vol_ccy_quote":"6043730.24561","confirm":1},{"ts":1792118160000,"open":"2441.7","high":"2443.35","low":"2441.4","close":"2443.35","volume":"23717.89","vol_ccy":"2371.789","vol_ccy_quote":"5793410.24013","confirm":1},{"ts":1792118340000,"open":"2443.35","high":"2445.37","low":"2442.8","close":"2443.43","volume":"40167.5","vol_ccy":"4016.75","vol_ccy_quote":"9817422.21858","confirm":1},{"ts":1792118520000,"open":"2443.43","high":"2444.62","low":"2442.39","close":"2443.54","volume":"18817.69","vol_ccy":"1881.769","vol_ccy_quote":"4598410.65508","confirm":1},{"ts":1792118700000,"open":"2443.53","high":"2443.77","low":"2441","close":"2441","volume":"12908.86","vol_ccy":"1290.886","vol_ccy_quote":"3152523.86637","confirm":1},{"ts":1792118880000,"open":"2441","high":"2441.01","low":"2438.56","close":"2438.68","volume":"30239.16","vol_ccy":"3023.916","vol_ccy_quote":"7377448.56673","confirm":1},{"ts":1792119060000,"open":"2438.69","high":"2439.99","low":"2436.83","close":"2437.43","volume":"23424.47","vol_ccy":"2342.447","vol_ccy_quote":"5710765.28306","confirm":1},{"ts":1792119240000,"open":"2437.43","high":"2440.26","low":"2437","close":"2440.02","volume":"15005.03","vol_ccy":"1500.503","vol_ccy_quote":"3658809.69403","confirm":1},{"ts":1792119420000,"open":"2440.01","high":"2440.99","low":"2437.47","close":"2438.26","volume":"29791.59","vol_ccy":"2979.159","vol_ccy_quote":"7266106.36756","confirm":1},{"ts":1792119600000,"open":"2438.27","high":"2440","low":"2436.7","close":"2439.11","volume":"19546.81","vol_ccy":"1954.681","vol_ccy_quote":"4766324.85838","confirm":1},{"ts":1792119780000,"open":"2439.11","high":"2441.24","low":"2438.89","close":"2441.24","volume":"15969.32","vol_ccy":"1596.932","vol_ccy_quote":"3896328.2844","confirm":1},{"ts":1792119960000,"open":"2441.24","high":"2441.25","low":"2439.81","close":"2440.39","volume":"16202.32","vol_ccy":"1620.232","vol_ccy_quote":"3954261.15059","confirm":1},{"ts":1792120140000,"open":"2440.38","high":"2443.29","low":"2440.38","close":"2441.39","volume":"20034.33","vol_ccy":"2003.433","vol_ccy_quote":"4892488.79764","confirm":1},{"ts":1792120320000,"open":"2441.39","high":"2442.22","low":"2439.7","close":"2441.78","volume":"10309.83","vol_ccy":"1030.983","vol_ccy_quote":"2516527.55127","confirm":1},{"ts":1792120500000,"open":"2441.79","high":"2443.31","low":"2440.76","close":"2442.73","volume":"17549.47","vol_ccy":"1754.947","vol_ccy_quote":"4286328.47865","confirm":1},{"ts":1792120680000,"open":"2442.73","high":"2443.82","low":"2441.11","close":"2441.44","volume":"24476.54","vol_ccy":"2447.654","vol_ccy_quote":"5978624.43503","confirm":1},{"ts":1792120860000,"open":"2441.44","high":"2441.78","low":"2439.21","close":"2439.22","volume":"18393.81","vol_ccy":"1839.381","vol_ccy_quote":"4489286.51866","confirm":1},{"ts":1792121040000,"open":"2439.21","high":"2439.34","low":"2437.32","close":"2438.67","volume":"20453.67","vol_ccy":"2045.367","vol_ccy_quote":"4986819.23339","confirm":1},{"ts":1792121220000,"open":"2438.66","high":"2440.88","low":"2438.66","close":"2439.2","volume":"14922.29","vol_ccy":"1492.229","vol_ccy_quote":"3640720.19594","confirm":1},{"ts":1792121400000,"open":"2439.2","high":"2439.21","low":"2430.82","close":"2432.62","volume":"78636.43","vol_ccy":"7863.643","vol_ccy_quote":"19141556.36719","confirm":1},{"ts":1792121580000,"open":"2432.62","high":"2433.69","low":"2429.1","close":"2431","volume":"86211.19","vol_ccy":"8621.119","vol_ccy_quote":"20959929.40911","confirm":1},{"ts":1792121760000,"open":"2431.04","high":"2431.32","low":"2425.63","close":"2428.73","volume":"123794.61","vol_ccy":"12379.461","vol_ccy_quote":"30055544.55428","confirm":1},{"ts":1792121940000,"open":"2428.73","high":"2430","low":"2425.11","close":"2426.4","volume":"55020.83","vol_ccy":"5502.083","vol_ccy_quote":"13357468.36711","confirm":1},{"ts":1792122120000,"open":"2426.4","high":"2431.28","low":"2422.7","close":"2430.95","volume":"114216.19","vol_ccy":"11421.619","vol_ccy_quote":"27706526.84249","confirm":1},{"ts":1792122300000,"open":"2430.95","high":"2436.56","low":"2430.81","close":"2435.44","volume":"90492.32","vol_ccy":"9049.232","vol_ccy_quote":"22026577.53703","confirm":1},{"ts":1792122480000,"open":"2435.44","high":"2439.34","low":"2433.91","close":"2438.58","volume":"48827.74","vol_ccy":"4882.774","vol_ccy_quote":"11900223.55739","confirm":1},{"ts":1792122660000,"open":"2438.58","high":"2440.98","low":"2436.74","close":"2438.2","volume":"57414.97","vol_ccy":"5741.497","vol_ccy_quote":"14002906.06808","confirm":1},{"ts":1792122840000,"open":"2438.2","high":"2439.9","low":"2437.68","close":"2438.41","volume":"25879.97","vol_ccy":"2587.997","vol_ccy_quote":"6311298.07743","confirm":1},{"ts":1792123020000,"open":"2438.4","high":"2439.8","low":"2438.31","close":"2438.87","volume":"17555.63","vol_ccy":"1755.563","vol_ccy_quote":"4281781.34497","confirm":1},{"ts":1792123200000,"open":"2438.87","high":"2439.06","low":"2434.59","close":"2434.76","volume":"44462.33","vol_ccy":"4446.233","vol_ccy_quote":"10831556.64066","confirm":1},{"ts":1792123380000,"open":"2434.76","high":"2436.79","low":"2434.75","close":"2436.66","volume":"14065.24","vol_ccy":"1406.524","vol_ccy_quote":"3426112.04666","confirm":1},{"ts":1792123560000,"open":"2436.66","high":"2439.4","low":"2435.31","close":"2435.48","volume":"21080.54","vol_ccy":"2108.054","vol_ccy_quote":"5137649.13602","confirm":1},{"ts":1792123740000,"open":"2435.49","high":"2437.13","low":"2434.16","close":"2435.56","volume":"19630.85","vol_ccy":"1963.085","vol_ccy_quote":"4781352.32771","confirm":1},{"ts":1792123920000,"open":"2435.56","high":"2439.65","low":"2435.56","close":"2438.3","volume":"21204.85","vol_ccy":"2120.485","vol_ccy_quote":"5169204.86653","confirm":1},{"ts":1792124100000,"open":"2438.31","high":"2439.65","low":"2436.25","close":"2439.3","volume":"8172.65","vol_ccy":"817.265","vol_ccy_quote":"1992461.8414","confirm":1},{"ts":1792124280000,"open":"2439.29","high":"2441.27","low":"2438.1","close":"2439.17","volume":"34916.32","vol_ccy":"3491.632","vol_ccy_quote":"8519521.24976","confirm":1},{"ts":1792124460000,"open":"2439.18","high":"2442.79","low":"2439.17","close":"2442.31","volume":"36487.06","vol_ccy":"3648.706","vol_ccy_quote":"8909567.16413","confirm":1},{"ts":1792124640000,"open":"2442.32","high":"2442.61","low":"2439.82","close":"2441.76","volume":"17246.53","vol_ccy":"1724.653","vol_ccy_quote":"4210562.60846","confirm":1},{"ts":1792124820000,"open":"2441.79","high":"2442.27","low":"2439.8","close":"2439.8","volume":"12133.41","vol_ccy":"1213.341","vol_ccy_quote":"2961661.12937","confirm":1},{"ts":1792125000000,"open":"2439.8","high":"2442.3","low":"2439","close":"2442.29","volume":"12375.04","vol_ccy":"1237.504","vol_ccy_quote":"3020291.83915","confirm":1},{"ts":1792125180000,"open":"2442.29","high":"2442.3","low":"2440","close":"2440.2","volume":"9624.57","vol_ccy":"962.457","vol_ccy_quote":"2349376.56381","confirm":1},{"ts":1792125360000,"open":"2440.2","high":"2442.5","low":"2439.32","close":"2441.09","volume":"14383.43","vol_ccy":"1438.343","vol_ccy_quote":"3510369.30593","confirm":1},{"ts":1792125540000,"open":"2441.09","high":"2441.09","low":"2437.8","close":"2439.41","volume":"20057.35","vol_ccy":"2005.735","vol_ccy_quote":"4892207.7002","confirm":1},{"ts":1792125720000,"open":"2439.41","high":"2441.2","low":"2439.41","close":"2441.2","volume":"12271.08","vol_ccy":"1227.108","vol_ccy_quote":"2994422.78578","confirm":1},{"ts":1792125900000,"open":"2441.2","high":"2442","low":"2440.7","close":"2441.47","volume":"9007.86","vol_ccy":"900.786","vol_ccy_quote":"2199277.24069","confirm":1},{"ts":1792126080000,"open":"2441.47","high":"2441.47","low":"2439.54","close":"2439.54","volume":"16352.32","vol_ccy":"1635.232","vol_ccy_quote":"3990468.13691","confirm":1},{"ts":1792126260000,"open":"2439.54","high":"2441.88","low":"2439.54","close":"2441.75","volume":"9165.48","vol_ccy":"916.548","vol_ccy_quote":"2237542.22385","confirm":1},{"ts":1792126440000,"open":"2441.76","high":"2442.94","low":"2441.75","close":"2442.93","volume":"15806.87","vol_ccy":"1580.687","vol_ccy_quote":"3860781.52149","confirm":1},{"ts":1792126620000,"open":"2442.94","high":"2443.6","low":"2442.16","close":"2443.6","volume":"35788.32","vol_ccy":"3578.832","vol_ccy_quote":"8743870.88627","confirm":1},{"ts":1792126800000,"open":"2443.59","high":"2451.87","low":"2443.59","close":"2451.06","volume":"204926.76","vol_ccy":"20492.676","vol_ccy_quote":"50188059.99951","confirm":1},{"ts":1792126980000,"open":"2451.06","high":"2457.04","low":"2449.4","close":"2453.03","volume":"145869.2","vol_ccy":"14586.92","vol_ccy_quote":"35786132.30594","confirm":1},{"ts":1792127160000,"open":"2453.02","high":"2457.52","low":"2450.03","close":"2450.1","volume":"165235.6","vol_ccy":"16523.56","vol_ccy_quote":"40549488.07105","confirm":1},{"ts":1792127340000,"open":"2450.1","high":"2451.15","low":"2448.61","close":"2448.77","volume":"40117.82","vol_ccy":"4011.782","vol_ccy_quote":"9827542.322","confirm":1},{"ts":1792127520000,"open":"2448.78","high":"2450.48","low":"2448.74","close":"2449.6","volume":"19620.31","vol_ccy":"1962.031","vol_ccy_quote":"4806083.65116","confirm":1},{"ts":1792127700000,"open":"2449.6","high":"2450.51","low":"2447.17","close":"2447.18","volume":"22944.48","vol_ccy":"2294.448","vol_ccy_quote":"5618459.7561","confirm":1},{"ts":1792127880000,"open":"2447.17","high":"2448.39","low":"2447.01","close":"2447.01","volume":"16336.25","vol_ccy":"1633.625","vol_ccy_quote":"3998491.57069","confirm":1},{"ts":1792128060000,"open":"2447.01","high":"2448.27","low":"2446.75","close":"2447.27","volume":"21384.19","vol_ccy":"2138.419","vol_ccy_quote":"5233585.05377","confirm":1},{"ts":1792128240000,"open":"2447.27","high":"2447.55","low":"2446.5","close":"2446.51","volume":"24010.93","vol_ccy":"2401.093","vol_ccy_quote":"5875099.82727","confirm":1},{"ts":1792128420000,"open":"2446.5","high":"2446.51","low":"2444.85","close":"2445.4","volume":"26152.14","vol_ccy":"2615.214","vol_ccy_quote":"6395645.07343","confirm":1},{"ts":1792128600000,"open":"2445.4","high":"2448.5","low":"2445.4","close":"2448.5","volume":"43168.74","vol_ccy":"4316.874","vol_ccy_quote":"10563083.10033","confirm":1},{"ts":1792128780000,"open":"2448.49","high":"2448.51","low":"2445.46","close":"2446.57","volume":"14648.29","vol_ccy":"1464.829","vol_ccy_quote":"3583757.95367","confirm":1},{"ts":1792128960000,"open":"2446.56","high":"2447.56","low":"2445.27","close":"2447.03","volume":"19067.47","vol_ccy":"1906.747","vol_ccy_quote":"4664673.28248","confirm":1},{"ts":1792129140000,"open":"2447.03","high":"2447.29","low":"2441.52","close":"2442.58","volume":"80297.64","vol_ccy":"8029.764","vol_ccy_quote":"19617574.42724","confirm":1},{"ts":1792129320000,"open":"2442.58","high":"2444.24","low":"2442.25","close":"2443.82","volume":"30323.84","vol_ccy":"3032.384","vol_ccy_quote":"7408583.57306","confirm":1},{"ts":1792129500000,"open":"2443.82","high":"2447.67","low":"2443.82","close":"2446.49","volume":"18586.66","vol_ccy":"1858.666","vol_ccy_quote":"4546881.90492","confirm":1},{"ts":1792129680000,"open":"2446.48","high":"2447.77","low":"2445.77","close":"2447.02","volume":"15485.79","vol_ccy":"1548.579","vol_ccy_quote":"3789011.00244","confirm":1},{"ts":1792129860000,"open":"2447.03","high":"2448.34","low":"2446.17","close":"2447.42","volume":"11420.28","vol_ccy":"1142.028","vol_ccy_quote":"2794763.63464","confirm":1},{"ts":1792130040000,"open":"2447.41","high":"2448.18","low":"2446.01","close":"2448.06","volume":"8640.13","vol_ccy":"864.013","vol_ccy_quote":"2114582.48436","confirm":1},{"ts":1792130220000,"open":"2448.05","high":"2448.05","low":"2446.01","close":"2446.01","volume":"7974.51","vol_ccy":"797.451","vol_ccy_quote":"1951554.41865","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2446.4","low":"2442.76","close":"2443.77","volume":"14125.77","vol_ccy":"1412.577","vol_ccy_quote":"3452612.08062","confirm":1},{"ts":1792130580000,"open":"2443.76","high":"2445.74","low":"2443.2","close":"2443.43","volume":"21208.02","vol_ccy":"2120.802","vol_ccy_quote":"5183709.80826","confirm":1},{"ts":1792130760000,"open":"2443.44","high":"2444.88","low":"2440.64","close":"2441.68","volume":"36134.38","vol_ccy":"3613.438","vol_ccy_quote":"8823095.52272","confirm":1},{"ts":1792130940000,"open":"2441.68","high":"2442.7","low":"2440.79","close":"2441.03","volume":"25153.61","vol_ccy":"2515.361","vol_ccy_quote":"6141210.50113","confirm":1},{"ts":1792131120000,"open":"2441.04","high":"2442.26","low":"2439.24","close":"2440","volume":"25515.22","vol_ccy":"2551.522","vol_ccy_quote":"6227151.43032","confirm":1},{"ts":1792131300000,"open":"2440","high":"2442.67","low":"2439.99","close":"2442.5","volume":"28255.07","vol_ccy":"2825.507","vol_ccy_quote":"6897506.11463","confirm":1},{"ts":1792131480000,"open":"2442.49","high":"2442.53","low":"2441","close":"2441.24","volume":"7086.71","vol_ccy":"708.671","vol_ccy_quote":"1730447.80024","confirm":1},{"ts":1792131660000,"open":"2441.24","high":"2444.47","low":"2441.07","close":"2444.47","volume":"10525.6","vol_ccy":"1052.56","vol_ccy_quote":"2571499.24467","confirm":1},{"ts":1792131840000,"open":"2444.47","high":"2445.7","low":"2443.66","close":"2445.7","volume":"26052.47","vol_ccy":"2605.247","vol_ccy_quote":"6368791.29878","confirm":1},{"ts":1792132020000,"open":"2445.69","high":"2446","low":"2442.97","close":"2443.64","volume":"21799.99","vol_ccy":"2179.999","vol_ccy_quote":"5329716.54028","confirm":1},{"ts":1792132200000,"open":"2443.63","high":"2448.88","low":"2443.62","close":"2448.41","volume":"44450.24","vol_ccy":"4445.024","vol_ccy_quote":"10876456.42491","confirm":1},{"ts":1792132380000,"open":"2448.41","high":"2449.9","low":"2448.35","close":"2448.82","volume":"31179","vol_ccy":"3117.9","vol_ccy_quote":"7636072.53891","confirm":1},{"ts":1792132560000,"open":"2448.82","high":"2448.82","low":"2445.76","close":"2446.01","volume":"23416.19","vol_ccy":"2341.619","vol_ccy_quote":"5730750.27363","confirm":1},{"ts":1792132740000,"open":"2446","high":"2448.4","low":"2444.74","close":"2447.86","volume":"17671.14","vol_ccy":"1767.114","vol_ccy_quote":"4323081.62045","confirm":1},{"ts":1792132920000,"open":"2447.85","high":"2447.86","low":"2446.11","close":"2446.32","volume":"9930.96","vol_ccy":"993.096","vol_ccy_quote":"2430185.74433","confirm":1},{"ts":1792133100000,"open":"2446.33","high":"2452.63","low":"2445.34","close":"2452.05","volume":"63244","vol_ccy":"6324.4","vol_ccy_quote":"15497044.2744","confirm":1},{"ts":1792133280000,"open":"2452.06","high":"2455.44","low":"2451.2","close":"2452.1","volume":"75143.8","vol_ccy":"7514.38","vol_ccy_quote":"18436291.8769","confirm":1},{"ts":1792133460000,"open":"2452.11","high":"2452.56","low":"2450.65","close":"2450.65","volume":"23784.48","vol_ccy":"2378.448","vol_ccy_quote":"5830072.34046","confirm":1},{"ts":1792133640000,"open":"2450.65","high":"2450.66","low":"2449.29","close":"2449.77","volume":"21768.12","vol_ccy":"2176.812","vol_ccy_quote":"5332930.9164","confirm":1},{"ts":1792133820000,"open":"2449.78","high":"2450.5","low":"2448.18","close":"2448.19","volume":"19551.07","vol_ccy":"1955.107","vol_ccy_quote":"4788438.3358","confirm":1},{"ts":1792134000000,"open":"2448.18","high":"2451.08","low":"2447.34","close":"2450.09","volume":"24903.5","vol_ccy":"2490.35","vol_ccy_quote":"6099824.66672","confirm":1},{"ts":1792134180000,"open":"2450.09","high":"2453.88","low":"2448.53","close":"2452.77","volume":"28375.99","vol_ccy":"2837.599","vol_ccy_quote":"6957166.62858","confirm":1},{"ts":1792134360000,"open":"2452.77","high":"2453.07","low":"2449.2","close":"2449.68","volume":"20322.91","vol_ccy":"2032.291","vol_ccy_quote":"4980750.51051","confirm":1},{"ts":1792134540000,"open":"2449.68","high":"2451.69","low":"2449","close":"2451.18","volume":"15914.3","vol_ccy":"1591.43","vol_ccy_quote":"3899058.83427","confirm":1},{"ts":1792134720000,"open":"2451.18","high":"2454","low":"2451.18","close":"2451.89","volume":"24933.85","vol_ccy":"2493.385","vol_ccy_quote":"6116300.39457","confirm":1},{"ts":1792134900000,"open":"2451.88","high":"2456.97","low":"2451.61","close":"2455.4","volume":"61827.71","vol_ccy":"6182.771","vol_ccy_quote":"15183083.2596","confirm":1},{"ts":1792135080000,"open":"2455.41","high":"2458.45","low":"2455.4","close":"2456.76","volume":"58895.52","vol_ccy":"5889.552","vol_ccy_quote":"14471675.02215","confirm":1},{"ts":1792135260000,"open":"2456.77","high":"2457.86","low":"2455.81","close":"2455.82","volume":"31685.81","vol_ccy":"3168.581","vol_ccy_quote":"7784588.59567","confirm":1},{"ts":1792135440000,"open":"2455.81","high":"2456.31","low":"2452.72","close":"2454.34","volume":"23648.06","vol_ccy":"2364.806","vol_ccy_quote":"5803590.41191","confirm":1},{"ts":1792135620000,"open":"2454.35","high":"2456","low":"2454.01","close":"2455","volume":"13466.41","vol_ccy":"1346.641","vol_ccy_quote":"3305803.30916","confirm":1},{"ts":1792135800000,"open":"2455","high":"2455.17","low":"2451.89","close":"2452.45","volume":"21169.64","vol_ccy":"2116.964","vol_ccy_quote":"5193377.82422","confirm":1},{"ts":1792135980000,"open":"2452.45","high":"2453.52","low":"2449.35","close":"2449.35","volume":"37044.44","vol_ccy":"3704.444","vol_ccy_quote":"9080306.12211","confirm":1},{"ts":1792136160000,"open":"2449.36","high":"2452","low":"2449.36","close":"2450.4","volume":"29525.41","vol_ccy":"2952.541","vol_ccy_quote":"7235145.86792","confirm":1},{"ts":1792136340000,"open":"2450.4","high":"2452","low":"2449.91","close":"2452","volume":"25322.1","vol_ccy":"2532.21","vol_ccy_quote":"6205862.94758","confirm":1},{"ts":1792136520000,"open":"2452","high":"2453.48","low":"2451.74","close":"2453.06","volume":"16067.6","vol_ccy":"1606.76","vol_ccy_quote":"3940994.88292","confirm":1},{"ts":1792136700000,"open":"2453.07","high":"2455.31","low":"2452.01","close":"2452.56","volume":"26127.05","vol_ccy":"2612.705","vol_ccy_quote":"6411073.33008","confirm":1},{"ts":1792136880000,"open":"2452.55","high":"2455.44","low":"2452.49","close":"2455.3","volume":"17172.12","vol_ccy":"1717.212","vol_ccy_quote":"4213749.09232","confirm":1},{"ts":1792137060000,"open":"2455.3","high":"2455.78","low":"2452.63","close":"2453.18","volume":"25536.13","vol_ccy":"2553.613","vol_ccy_quote":"6266939.83075","confirm":1},{"ts":1792137240000,"open":"2453.19","high":"2454.25","low":"2452.8","close":"2453.54","volume":"14769.38","vol_ccy":"1476.938","vol_ccy_quote":"3623691.88334","confirm":1},{"ts":1792137420000,"open":"2453.54","high":"2454.71","low":"2453.28","close":"2454.28","volume":"18147.24","vol_ccy":"1814.724","vol_ccy_quote":"4453337.82063","confirm":1},{"ts":1792137600000,"open":"2454.28","high":"2456.6","low":"2454.28","close":"2456.1","volume":"37576.04","vol_ccy":"3757.604","vol_ccy_quote":"9226482.52084","confirm":1},{"ts":1792137780000,"open":"2456.09","high":"2459.87","low":"2455.88","close":"2455.88","volume":"84407.91","vol_ccy":"8440.791","vol_ccy_quote":"20749337.50012","confirm":1},{"ts":1792137960000,"open":"2455.87","high":"2456.6","low":"2452.8","close":"2456.6","volume":"22530.86","vol_ccy":"2253.086","vol_ccy_quote":"5531207.3458","confirm":1},{"ts":1792138140000,"open":"2456.6","high":"2457.88","low":"2456.19","close":"2456.2","volume":"16867.01","vol_ccy":"1686.701","vol_ccy_quote":"4144355.95739","confirm":1},{"ts":1792138320000,"open":"2456.19","high":"2457.24","low":"2453.28","close":"2453.92","volume":"32235.97","vol_ccy":"3223.597","vol_ccy_quote":"7914030.18045","confirm":1},{"ts":1792138500000,"open":"2453.91","high":"2455.8","low":"2452.32","close":"2455.19","volume":"38040.89","vol_ccy":"3804.089","vol_ccy_quote":"9334252.13609","confirm":1},{"ts":1792138680000,"open":"2455.19","high":"2455.47","low":"2451.02","close":"2454.5","volume":"31515.09","vol_ccy":"3151.509","vol_ccy_quote":"7729161.6799","confirm":1},{"ts":1792138860000,"open":"2454.49","high":"2454.5","low":"2451.61","close":"2451.61","volume":"11443.52","vol_ccy":"1144.352","vol_ccy_quote":"2806989.3208","confirm":1},{"ts":1792139040000,"open":"2451.6","high":"2454.85","low":"2451","close":"2454.62","volume":"18266.24","vol_ccy":"1826.624","vol_ccy_quote":"4479417.3616","confirm":1},{"ts":1792139220000,"open":"2454.62","high":"2457.73","low":"2453.13","close":"2457.73","volume":"29886.03","vol_ccy":"2988.603","vol_ccy_quote":"7339921.84899","confirm":1},{"ts":1792139400000,"open":"2457.72","high":"2458.4","low":"2455.85","close":"2456.63","volume":"25073.58","vol_ccy":"2507.358","vol_ccy_quote":"6161816.37483","confirm":1},{"ts":1792139580000,"open":"2456.64","high":"2457.23","low":"2454.5","close":"2456.89","volume":"18073.55","vol_ccy":"1807.355","vol_ccy_quote":"4439191.71318","confirm":1},{"ts":1792139760000,"open":"2456.89","high":"2461","low":"2456.89","close":"2460.45","volume":"93449.68","vol_ccy":"9344.968","vol_ccy_quote":"22985908.52956","confirm":1},{"ts":1792139940000,"open":"2460.44","high":"2460.88","low":"2457.33","close":"2458","volume":"23865.96","vol_ccy":"2386.596","vol_ccy_quote":"5869958.10583","confirm":1},{"ts":1792140120000,"open":"2457.99","high":"2459.71","low":"2457.72","close":"2458.97","volume":"36123.56","vol_ccy":"3612.356","vol_ccy_quote":"8881712.69452","confirm":1},{"ts":1792140300000,"open":"2458.97","high":"2461.72","low":"2458.95","close":"2459.35","volume":"38281.21","vol_ccy":"3828.121","vol_ccy_quote":"9418706.41066","confirm":1},{"ts":1792140480000,"open":"2459.35","high":"2462.7","low":"2459.35","close":"2460.58","volume":"39421.6","vol_ccy":"3942.16","vol_ccy_quote":"9702557.084","confirm":1},{"ts":1792140660000,"open":"2460.58","high":"2460.58","low":"2457.74","close":"2457.74","volume":"24669","vol_ccy":"2466.9","vol_ccy_quote":"6066249.57094","confirm":1},{"ts":1792140840000,"open":"2457.74","high":"2458.76","low":"2457.07","close":"2458.36","volume":"14982.75","vol_ccy":"1498.275","vol_ccy_quote":"3682340.63419","confirm":1},{"ts":1792141020000,"open":"2458.36","high":"2458.37","low":"2456.65","close":"2456.66","volume":"9138.87","vol_ccy":"913.887","vol_ccy_quote":"2245765.082","confirm":1},{"ts":1792141200000,"open":"2456.65","high":"2457.18","low":"2452.83","close":"2454.68","volume":"43800.43","vol_ccy":"4380.043","vol_ccy_quote":"10751605.93877","confirm":1},{"ts":1792141380000,"open":"2454.67","high":"2455.6","low":"2453.2","close":"2453.99","volume":"24900.76","vol_ccy":"2490.076","vol_ccy_quote":"6111203.87638","confirm":1},{"ts":1792141560000,"open":"2454","high":"2455.06","low":"2453.6","close":"2453.99","volume":"9959.11","vol_ccy":"995.911","vol_ccy_quote":"2444255.04895","confirm":1},{"ts":1792141740000,"open":"2453.99","high":"2454.86","low":"2453.98","close":"2454.21","volume":"15567.04","vol_ccy":"1556.704","vol_ccy_quote":"3820774.14121","confirm":1},{"ts":1792141920000,"open":"2454.21","high":"2455.59","low":"2453.01","close":"2454.68","volume":"13600.73","vol_ccy":"1360.073","vol_ccy_quote":"3338072.89834","confirm":1},{"ts":1792142100000,"open":"2454.68","high":"2455.48","low":"2453.31","close":"2455.1","volume":"15169.32","vol_ccy":"1516.932","vol_ccy_quote":"3722744.03411","confirm":1},{"ts":1792142280000,"open":"2455.1","high":"2455.1","low":"2452.48","close":"2452.8","volume":"15298.25","vol_ccy":"1529.825","vol_ccy_quote":"3753517.64527","confirm":1},{"ts":1792142460000,"open":"2452.8","high":"2453.59","low":"2452.49","close":"2453.44","volume":"16162.7","vol_ccy":"1616.27","vol_ccy_quote":"3964551.07729","confirm":1},{"ts":1792142640000,"open":"2453.44","high":"2453.82","low":"2451.87","close":"2453.55","volume":"13297.05","vol_ccy":"1329.705","vol_ccy_quote":"3260945.28848","confirm":1},{"ts":1792142820000,"open":"2453.55","high":"2453.98","low":"2452.4","close":"2452.41","volume":"6107.77","vol_ccy":"610.777","vol_ccy_quote":"1498461.56737","confirm":1},{"ts":1792143000000,"open":"2452.41","high":"2452.44","low":"2451","close":"2452","volume":"20454.58","vol_ccy":"2045.458","vol_ccy_quote":"5014796.74598","confirm":1},{"ts":1792143180000,"open":"2452","high":"2452.66","low":"2450.8","close":"2450.8","volume":"38136.47","vol_ccy":"3813.647","vol_ccy_quote":"9349090.24558","confirm":1},{"ts":1792143360000,"open":"2450.8","high":"2451.99","low":"2449.46","close":"2451.71","volume":"47801.5","vol_ccy":"4780.15","vol_ccy_quote":"11713786.464","confirm":1},{"ts":1792143540000,"open":"2451.72","high":"2451.91","low":"2448.45","close":"2449.89","volume":"36097.45","vol_ccy":"3609.745","vol_ccy_quote":"8843612.69322","confirm":1},{"ts":1792143720000,"open":"2449.89","high":"2451.59","low":"2448.01","close":"2450.95","volume":"44774.54","vol_ccy":"4477.454","vol_ccy_quote":"10966081.85793","confirm":1},{"ts":1792143900000,"open":"2450.94","high":"2452","low":"2449.47","close":"2450.57","volume":"22425","vol_ccy":"2242.5","vol_ccy_quote":"5495640.53049","confirm":1},{"ts":1792144080000,"open":"2450.56","high":"2453.83","low":"2450.47","close":"2453.83","volume":"22389.05","vol_ccy":"2238.905","vol_ccy_quote":"5491228.8165","confirm":1},{"ts":1792144260000,"open":"2453.83","high":"2454.42","low":"2450.89","close":"2451.22","volume":"18432","vol_ccy":"1843.2","vol_ccy_quote":"4520993.35309","confirm":1},{"ts":1792144440000,"open":"2451.22","high":"2451.84","low":"2450.63","close":"2451.34","volume":"8231.71","vol_ccy":"823.171","vol_ccy_quote":"2017818.56125","confirm":1},{"ts":1792144620000,"open":"2451.34","high":"2451.35","low":"2448.61","close":"2449.51","volume":"34917.58","vol_ccy":"3491.758","vol_ccy_quote":"8553302.71055","confirm":1},{"ts":1792144800000,"open":"2449.52","high":"2449.52","low":"2444.18","close":"2444.62","volume":"121714.34","vol_ccy":"12171.434","vol_ccy_quote":"29772511.30224","confirm":1},{"ts":1792144980000,"open":"2444.61","high":"2446.94","low":"2444.18","close":"2445.21","volume":"53511.87","vol_ccy":"5351.187","vol_ccy_quote":"13088200.36352","confirm":1},{"ts":1792145160000,"open":"2445.22","high":"2446.75","low":"2444.19","close":"2444.96","volume":"28494.38","vol_ccy":"2849.438","vol_ccy_quote":"6968805.8277","confirm":1},{"ts":1792145340000,"open":"2444.96","high":"2445.39","low":"2443.68","close":"2444.57","volume":"52085.52","vol_ccy":"5208.552","vol_ccy_quote":"12731682.55756","confirm":1},{"ts":1792145520000,"open":"2444.57","high":"2447.76","low":"2444.57","close":"2446.23","volume":"40189.95","vol_ccy":"4018.995","vol_ccy_quote":"9832328.38901","confirm":1},{"ts":1792145700000,"open":"2446.23","high":"2452.74","low":"2446.22","close":"2452.16","volume":"60753.24","vol_ccy":"6075.324","vol_ccy_quote":"14883362.93666","confirm":1},{"ts":1792145880000,"open":"2452.15","high":"2453.78","low":"2450","close":"2453.78","volume":"23880.86","vol_ccy":"2388.086","vol_ccy_quote":"5854212.38869","confirm":1},{"ts":1792146060000,"open":"2453.77","high":"2453.78","low":"2451.06","close":"2452.39","volume":"26580.43","vol_ccy":"2658.043","vol_ccy_quote":"6520089.35536","confirm":1},{"ts":1792146240000,"open":"2452.39","high":"2452.9","low":"2451.06","close":"2451.13","volume":"10996.63","vol_ccy":"1099.663","vol_ccy_quote":"2696312.03391","confirm":1},{"ts":1792146420000,"open":"2451.13","high":"2451.59","low":"2450.45","close":"2451.22","volume":"23952.68","vol_ccy":"2395.268","vol_ccy_quote":"5871091.70247","confirm":1},{"ts":1792146600000,"open":"2451.23","high":"2456.32","low":"2451.22","close":"2455.79","volume":"50811.24","vol_ccy":"5081.124","vol_ccy_quote":"12469543.95607","confirm":1},{"ts":1792146780000,"open":"2455.79","high":"2459.84","low":"2455.78","close":"2457.6","volume":"76830.88","vol_ccy":"7683.088","vol_ccy_quote":"18886086.31229","confirm":1},{"ts":1792146960000,"open":"2457.59","high":"2458.75","low":"2456.58","close":"2457.09","volume":"57765.45","vol_ccy":"5776.545","vol_ccy_quote":"14195561.61511","confirm":1},{"ts":1792147140000,"open":"2457.09","high":"2466.13","low":"2456.65","close":"2464.04","volume":"203782.42","vol_ccy":"20378.242","vol_ccy_quote":"50191361.39071","confirm":1},{"ts":1792147320000,"open":"2464.05","high":"2470.31","low":"2462.35","close":"2463.01","volume":"257387","vol_ccy":"25738.7","vol_ccy_quote":"63483637.3098","confirm":1},{"ts":1792147500000,"open":"2463.02","high":"2463.78","low":"2461.2","close":"2463.77","volume":"56105.92","vol_ccy":"5610.592","vol_ccy_quote":"13813331.68127","confirm":1},{"ts":1792147680000,"open":"2463.77","high":"2464.3","low":"2460.71","close":"2462.59","volume":"41806.22","vol_ccy":"4180.622","vol_ccy_quote":"10292350.28108","confirm":1},{"ts":1792147860000,"open":"2462.58","high":"2463.75","low":"2461.4","close":"2463.19","volume":"25260.61","vol_ccy":"2526.061","vol_ccy_quote":"6221145.12187","confirm":1},{"ts":1792148040000,"open":"2463.19","high":"2465.62","low":"2463.19","close":"2464.92","volume":"35152.94","vol_ccy":"3515.294","vol_ccy_quote":"8663282.94305","confirm":1},{"ts":1792148220000,"open":"2464.91","high":"2466.8","low":"2463.24","close":"2463.53","volume":"38577.42","vol_ccy":"3857.742","vol_ccy_quote":"9509287.09151","confirm":1},{"ts":1792148400000,"open":"2463.54","high":"2467.25","low":"2462.52","close":"2465.21","volume":"48278.13","vol_ccy":"4827.813","vol_ccy_quote":"11895765.04441","confirm":1},{"ts":1792148580000,"open":"2465.21","high":"2467.21","low":"2462.91","close":"2466.13","volume":"33399.02","vol_ccy":"3339.902","vol_ccy_quote":"8234442.96158","confirm":1},{"ts":1792148760000,"open":"2466.13","high":"2469.51","low":"2465.16","close":"2468.7","volume":"154878.7","vol_ccy":"15487.87","vol_ccy_quote":"38221258.86053","confirm":1},{"ts":1792148940000,"open":"2468.7","high":"2474.99","low":"2466.6","close":"2473.68","volume":"176497.37","vol_ccy":"17649.737","vol_ccy_quote":"43617237.01893","confirm":1},{"ts":1792149120000,"open":"2473.69","high":"2492.53","low":"2473.55","close":"2488.29","volume":"910096.44","vol_ccy":"91009.644","vol_ccy_quote":"226053610.5496","confirm":1},{"ts":1792149300000,"open":"2488.28","high":"2489.5","low":"2479.15","close":"2481.44","volume":"240367.81","vol_ccy":"24036.781","vol_ccy_quote":"59685618.99202","confirm":1},{"ts":1792149480000,"open":"2481.44","high":"2485.8","low":"2480","close":"2482.14","volume":"125885.66","vol_ccy":"12588.566","vol_ccy_quote":"31252914.46449","confirm":1},{"ts":1792149660000,"open":"2482.14","high":"2486.23","low":"2480.91","close":"2483.73","volume":"94264.09","vol_ccy":"9426.409","vol_ccy_quote":"23410464.25459","confirm":1},{"ts":1792149840000,"open":"2483.73","high":"2487.45","low":"2482.24","close":"2486.03","volume":"89026.46","vol_ccy":"8902.646","vol_ccy_quote":"22130149.60092","confirm":1},{"ts":1792150020000,"open":"2486.03","high":"2492.97","low":"2485.57","close":"2486.74","volume":"208510.95","vol_ccy":"20851.095","vol_ccy_quote":"51909849.33953","confirm":1},{"ts":1792150200000,"open":"2486.74","high":"2487.69","low":"2482.67","close":"2482.68","volume":"81780.29","vol_ccy":"8178.029","vol_ccy_quote":"20317820.88421","confirm":1},{"ts":1792150380000,"open":"2482.67","high":"2482.8","low":"2478.75","close":"2480.8","volume":"77963.49","vol_ccy":"7796.349","vol_ccy_quote":"19341635.10771","confirm":1},{"ts":1792150560000,"open":"2480.81","high":"2481","low":"2478.17","close":"2478.17","volume":"35447.49","vol_ccy":"3544.749","vol_ccy_quote":"8789503.34351","confirm":1},{"ts":1792150740000,"open":"2478.17","high":"2479.95","low":"2476.7","close":"2477.24","volume":"55209.38","vol_ccy":"5520.938","vol_ccy_quote":"13680985.71875","confirm":1},{"ts":1792150920000,"open":"2477.24","high":"2478.3","low":"2476.73","close":"2477.37","volume":"29537.9","vol_ccy":"2953.79","vol_ccy_quote":"7318122.4398","confirm":1},{"ts":1792151100000,"open":"2477.37","high":"2480","low":"2476.82","close":"2479","volume":"37746.63","vol_ccy":"3774.663","vol_ccy_quote":"9356541.90624","confirm":1},{"ts":1792151280000,"open":"2479","high":"2479.4","low":"2476.02","close":"2477.07","volume":"35615.32","vol_ccy":"3561.532","vol_ccy_quote":"8823026.19366","confirm":1},{"ts":1792151460000,"open":"2477.07","high":"2478","low":"2476.32","close":"2476.92","volume":"21042.15","vol_ccy":"2104.215","vol_ccy_quote":"5211968.54839","confirm":1},{"ts":1792151640000,"open":"2476.91","high":"2477.72","low":"2476.4","close":"2476.57","volume":"20047.5","vol_ccy":"2004.75","vol_ccy_quote":"4965406.5741","confirm":1},{"ts":1792151820000,"open":"2476.56","high":"2477.27","low":"2475.9","close":"2476.39","volume":"34701.3","vol_ccy":"3470.13","vol_ccy_quote":"8593570.54603","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2477.58","low":"2470.87","close":"2472.19","volume":"132178.57","vol_ccy":"13217.857","vol_ccy_quote":"32703167.72571","confirm":1},{"ts":1792152180000,"open":"2472.18","high":"2472.53","low":"2470","close":"2470.36","volume":"81695.91","vol_ccy":"8169.591","vol_ccy_quote":"20186350.44636","confirm":1},{"ts":1792152360000,"open":"2470.35","high":"2471","low":"2466.87","close":"2467.77","volume":"79483.92","vol_ccy":"7948.392","vol_ccy_quote":"19622275.36849","confirm":1},{"ts":1792152540000,"open":"2467.77","high":"2470.08","low":"2466.6","close":"2466.6","volume":"52366.48","vol_ccy":"5236.648","vol_ccy_quote":"12927859.67226","confirm":1},{"ts":1792152720000,"open":"2466.61","high":"2468.33","low":"2463.4","close":"2463.63","volume":"84332.03","vol_ccy":"8433.203","vol_ccy_quote":"20796675.71064","confirm":1},{"ts":1792152900000,"open":"2463.63","high":"2467.96","low":"2461.01","close":"2467.59","volume":"118561.24","vol_ccy":"11856.124","vol_ccy_quote":"29214969.50802","confirm":1},{"ts":1792153080000,"open":"2467.59","high":"2472.45","low":"2467.58","close":"2471.54","volume":"98849.35","vol_ccy":"9884.935","vol_ccy_quote":"24412116.64338","confirm":1},{"ts":1792153260000,"open":"2471.55","high":"2472.72","low":"2471.06","close":"2471.97","volume":"56820.63","vol_ccy":"5682.063","vol_ccy_quote":"14047066.19592","confirm":1},{"ts":1792153440000,"open":"2471.98","high":"2475.75","low":"2471.97","close":"2475.21","volume":"55344.47","vol_ccy":"5534.447","vol_ccy_quote":"13693626.39585","confirm":1},{"ts":1792153620000,"open":"2475.21","high":"2475.24","low":"2473.55","close":"2473.65","volume":"28506.47","vol_ccy":"2850.647","vol_ccy_quote":"7053528.54307","confirm":1},{"ts":1792153800000,"open":"2473.66","high":"2474.89","low":"2471.54","close":"2473.77","volume":"45004.13","vol_ccy":"4500.413","vol_ccy_quote":"11131649.47634","confirm":1},{"ts":1792153980000,"open":"2473.76","high":"2476.52","low":"2472.42","close":"2474.32","volume":"30407.78","vol_ccy":"3040.778","vol_ccy_quote":"7526583.82377","confirm":1},{"ts":1792154160000,"open":"2474.33","high":"2474.79","low":"2469.63","close":"2469.81","volume":"40481.16","vol_ccy":"4048.116","vol_ccy_quote":"10006161.86122","confirm":1},{"ts":1792154340000,"open":"2469.81","high":"2474.03","low":"2469.81","close":"2473.05","volume":"21483.16","vol_ccy":"2148.316","vol_ccy_quote":"5310380.2931","confirm":1},{"ts":1792154520000,"open":"2473.04","high":"2473.55","low":"2471.11","close":"2472.97","volume":"18771.55","vol_ccy":"1877.155","vol_ccy_quote":"4640213.95399","confirm":1},{"ts":1792154700000,"open":"2472.96","high":"2472.96","low":"2466.08","close":"2466.47","volume":"60206.59","vol_ccy":"6020.659","vol_ccy_quote":"14860805.93931","confirm":1},{"ts":1792154880000,"open":"2466.47","high":"2468.39","low":"2465.37","close":"2465.53","volume":"57400.01","vol_ccy":"5740.001","vol_ccy_quote":"14158970.17376","confirm":1},{"ts":1792155060000,"open":"2465.53","high":"2466.66","low":"2461.72","close":"2462.97","volume":"165127.59","vol_ccy":"16512.759","vol_ccy_quote":"40681006.65362","confirm":1},{"ts":1792155240000,"open":"2462.98","high":"2464.61","low":"2462.24","close":"2462.24","volume":"45827.94","vol_ccy":"4582.794","vol_ccy_quote":"11289859.44844","confirm":1},{"ts":1792155420000,"open":"2462.24","high":"2462.8","low":"2461.5","close":"2461.51","volume":"53727.6","vol_ccy":"5372.76","vol_ccy_quote":"13227320.87442","confirm":1},{"ts":1792155600000,"open":"2461.5","high":"2463.91","low":"2461.01","close":"2462.04","volume":"61348.55","vol_ccy":"6134.855","vol_ccy_quote":"15104469.74089","confirm":1},{"ts":1792155780000,"open":"2462.05","high":"2462.05","low":"2457.45","close":"2457.92","volume":"115063.03","vol_ccy":"11506.303","vol_ccy_quote":"28298911.28964","confirm":1},{"ts":1792155960000,"open":"2457.92","high":"2462.49","low":"2457.49","close":"2459.23","volume":"55424.24","vol_ccy":"5542.424","vol_ccy_quote":"13633442.57606","confirm":1},{"ts":1792156140000,"open":"2459.23","high":"2461.85","low":"2458.14","close":"2461.64","volume":"66622.69","vol_ccy":"6662.269","vol_ccy_quote":"16387314.48801","confirm":1},{"ts":1792156320000,"open":"2461.66","high":"2465.29","low":"2461.54","close":"2465.01","volume":"61922.56","vol_ccy":"6192.256","vol_ccy_quote":"15255936.18345","confirm":1},{"ts":1792156500000,"open":"2465.01","high":"2465.01","low":"2461.69","close":"2461.69","volume":"28594.71","vol_ccy":"2859.471","vol_ccy_quote":"7042891.89173","confirm":1},{"ts":1792156680000,"open":"2461.69","high":"2462.89","low":"2460.8","close":"2462.45","volume":"32532.78","vol_ccy":"3253.278","vol_ccy_quote":"8008266.42707","confirm":1},{"ts":1792156860000,"open":"2462.45","high":"2464.44","low":"2461.46","close":"2462.39","volume":"30295.81","vol_ccy":"3029.581","vol_ccy_quote":"7462232.62601","confirm":1},{"ts":1792157040000,"open":"2462.39","high":"2464.18","low":"2461.81","close":"2461.81","volume":"15398.67","vol_ccy":"1539.867","vol_ccy_quote":"3792783.71884","confirm":1},{"ts":1792157220000,"open":"2461.8","high":"2463.05","low":"2459.58","close":"2462.75","volume":"28394.84","vol_ccy":"2839.484","vol_ccy_quote":"6987076.23965","confirm":1},{"ts":1792157400000,"open":"2462.74","high":"2464.25","low":"2452.98","close":"2458.93","volume":"236186.78","vol_ccy":"23618.678","vol_ccy_quote":"58040650.30886","confirm":1},{"ts":1792157580000,"open":"2458.92","high":"2460.37","low":"2453.6","close":"2453.78","volume":"82548.69","vol_ccy":"8254.869","vol_ccy_quote":"20276358.68337","confirm":1},{"ts":1792157760000,"open":"2453.78","high":"2458.93","low":"2453.65","close":"2458.03","volume":"51136.9","vol_ccy":"5113.69","vol_ccy_quote":"12562154.7272","confirm":1},{"ts":1792157940000,"open":"2458.04","high":"2461","low":"2455.1","close":"2457.12","volume":"56619.16","vol_ccy":"5661.916","vol_ccy_quote":"13921439.67724","confirm":1},{"ts":1792158120000,"open":"2457.11","high":"2460.9","low":"2456.05","close":"2460.75","volume":"31881.27","vol_ccy":"3188.127","vol_ccy_quote":"7839785.87533","confirm":1},{"ts":1792158300000,"open":"2460.74","high":"2461.6","low":"2452.5","close":"2453.07","volume":"79569.22","vol_ccy":"7956.922","vol_ccy_quote":"19547605.71075","confirm":1},{"ts":1792158480000,"open":"2453.07","high":"2454.26","low":"2447.71","close":"2448.27","volume":"173155.05","vol_ccy":"17315.505","vol_ccy_quote":"42431203.32816","confirm":1},{"ts":1792158660000,"open":"2448.26","high":"2454.59","low":"2447.67","close":"2454.23","volume":"145659.53","vol_ccy":"14565.953","vol_ccy_quote":"35697671.98022","confirm":1},{"ts":1792158840000,"open":"2454.23","high":"2463.38","low":"2454.18","close":"2456.9","volume":"144777.93","vol_ccy":"14477.793","vol_ccy_quote":"35608782.10122","confirm":1},{"ts":1792159020000,"open":"2456.91","high":"2459.71","low":"2456.9","close":"2457.36","volume":"36512.6","vol_ccy":"3651.26","vol_ccy_quote":"8975904.01812","confirm":1},{"ts":1792159200000,"open":"2457.37","high":"2460.64","low":"2455.4","close":"2459.18","volume":"64653.04","vol_ccy":"6465.304","vol_ccy_quote":"15892933.80876","confirm":1},{"ts":1792159380000,"open":"2459.18","high":"2460.99","low":"2456.2","close":"2460.2","volume":"49669.67","vol_ccy":"4966.967","vol_ccy_quote":"12212045.63485","confirm":1},{"ts":1792159560000,"open":"2460.21","high":"2460.21","low":"2456.56","close":"2458.99","volume":"37659.84","vol_ccy":"3765.984","vol_ccy_quote":"9256972.47151","confirm":1},{"ts":1792159740000,"open":"2458.99","high":"2458.99","low":"2453.54","close":"2458.66","volume":"53510.3","vol_ccy":"5351.03","vol_ccy_quote":"13144050.87721","confirm":1},{"ts":1792159920000,"open":"2458.67","high":"2467.83","low":"2458.67","close":"2467.05","volume":"143720.68","vol_ccy":"14372.068","vol_ccy_quote":"35416170.48808","confirm":1},{"ts":1792160100000,"open":"2467.04","high":"2474.36","low":"2464.79","close":"2472.2","volume":"201264.27","vol_ccy":"20126.427","vol_ccy_quote":"49722670.99045","confirm":1},{"ts":1792160280000,"open":"2472.2","high":"2476.8","low":"2470.09","close":"2474.97","volume":"260562.83","vol_ccy":"26056.283","vol_ccy_quote":"64459458.54502","confirm":1},{"ts":1792160460000,"open":"2474.97","high":"2476.16","low":"2470.51","close":"2475.99","volume":"82263.08","vol_ccy":"8226.308","vol_ccy_quote":"20346947.59007","confirm":1},{"ts":1792160640000,"open":"2475.99","high":"2478.59","low":"2473.31","close":"2473.54","volume":"105457.92","vol_ccy":"10545.792","vol_ccy_quote":"26109027.38417","confirm":1},{"ts":1792160820000,"open":"2473.53","high":"2474.98","low":"2471.01","close":"2473.81","volume":"39748.87","vol_ccy":"3974.887","vol_ccy_quote":"9830609.19743","confirm":1},{"ts":1792161000000,"open":"2473.81","high":"2477","low":"2472.1","close":"2476.79","volume":"54276.81","vol_ccy":"5427.681","vol_ccy_quote":"13433662.24435","confirm":1},{"ts":1792161180000,"open":"2476.79","high":"2479.61","low":"2475.06","close":"2476.8","volume":"75089.22","vol_ccy":"7508.922","vol_ccy_quote":"18605489.50237","confirm":1},{"ts":1792161360000,"open":"2476.81","high":"2478.88","low":"2474.1","close":"2476.12","volume":"44387.92","vol_ccy":"4438.792","vol_ccy_quote":"10993811.29256","confirm":1},{"ts":1792161540000,"open":"2476.12","high":"2476.15","low":"2471.73","close":"2472.26","volume":"41177.83","vol_ccy":"4117.783","vol_ccy_quote":"10185966.97337","confirm":1},{"ts":1792161720000,"open":"2472.26","high":"2474.8","low":"2472.09","close":"2472.75","volume":"24241.49","vol_ccy":"2424.149","vol_ccy_quote":"5996241.95296","confirm":1},{"ts":1792161900000,"open":"2472.75","high":"2475.15","low":"2472.02","close":"2475","volume":"34688.28","vol_ccy":"3468.828","vol_ccy_quote":"8579129.08327","confirm":1},{"ts":1792162080000,"open":"2475","high":"2475.59","low":"2472","close":"2472.38","volume":"20572.97","vol_ccy":"2057.297","vol_ccy_quote":"5088227.2641","confirm":1},{"ts":1792162260000,"open":"2472.37","high":"2472.88","low":"2463.25","close":"2463.74","volume":"139707.04","vol_ccy":"13970.704","vol_ccy_quote":"34470833.11432","confirm":1},{"ts":1792162440000,"open":"2463.72","high":"2464.51","low":"2459.31","close":"2462.22","volume":"160759.13","vol_ccy":"16075.913","vol_ccy_quote":"39573817.1561","confirm":1},{"ts":1792162620000,"open":"2462.21","high":"2462.21","low":"2457.8","close":"2458.49","volume":"70394.25","vol_ccy":"7039.425","vol_ccy_quote":"17314659.62144","confirm":1},{"ts":1792162800000,"open":"2458.49","high":"2458.92","low":"2450.2","close":"2452.09","volume":"145096.23","vol_ccy":"14509.623","vol_ccy_quote":"35606765.84616","confirm":1},{"ts":1792162980000,"open":"2452.09","high":"2455.73","low":"2440.78","close":"2444.4","volume":"324987.57","vol_ccy":"32498.757","vol_ccy_quote":"79535095.38705","confirm":1},{"ts":1792163160000,"open":"2444.4","high":"2444.74","low":"2433.7","close":"2442.82","volume":"443938.17","vol_ccy":"44393.817","vol_ccy_quote":"108308149.33685","confirm":1},{"ts":1792163340000,"open":"2442.83","high":"2451.17","low":"2439.31","close":"2449.61","volume":"188753.15","vol_ccy":"18875.315","vol_ccy_quote":"46176813.07155","confirm":1},{"ts":1792163520000,"open":"2449.61","high":"2450.76","low":"2446.86","close":"2447.18","volume":"68956.66","vol_ccy":"6895.666","vol_ccy_quote":"16883567.74298","confirm":1},{"ts":1792163700000,"open":"2447.18","high":"2448.79","low":"2444.01","close":"2446.15","volume":"82017.22","vol_ccy":"8201.722","vol_ccy_quote":"20060038.20074","confirm":1},{"ts":1792163880000,"open":"2446.14","high":"2446.14","low":"2440.21","close":"2440.21","volume":"80686.75","vol_ccy":"8068.675","vol_ccy_quote":"19710665.10535","confirm":1},{"ts":1792164060000,"open":"2440.2","high":"2442.48","low":"2434.02","close":"2438.51","volume":"205187.03","vol_ccy":"20518.703","vol_ccy_quote":"50014100.60147","confirm":1},{"ts":1792164240000,"open":"2438.52","high":"2442.24","low":"2436","close":"2442.2","volume":"105840.89","vol_ccy":"10584.089","vol_ccy_quote":"25817488.9009","confirm":1},{"ts":1792164420000,"open":"2442.19","high":"2443.64","low":"2437.92","close":"2437.93","volume":"46615.08","vol_ccy":"4661.508","vol_ccy_quote":"11380114.44851","confirm":1},{"ts":1792164600000,"open":"2437.92","high":"2442.67","low":"2437.92","close":"2442.48","volume":"55119.83","vol_ccy":"5511.983","vol_ccy_quote":"13455236.83595","confirm":1},{"ts":1792164780000,"open":"2442.48","high":"2445.56","low":"2441.23","close":"2443.59","volume":"53891.4","vol_ccy":"5389.14","vol_ccy_quote":"13170219.43733","confirm":1},{"ts":1792164960000,"open":"2443.59","high":"2446","low":"2443","close":"2444.14","volume":"26926.38","vol_ccy":"2692.638","vol_ccy_quote":"6581984.90575","confirm":1},{"ts":1792165140000,"open":"2444.14","high":"2445","low":"2441.31","close":"2442.87","volume":"47302.33","vol_ccy":"4730.233","vol_ccy_quote":"11555712.91112","confirm":1},{"ts":1792165320000,"open":"2442.88","high":"2443.25","low":"2441.24","close":"2441.42","volume":"29919.72","vol_ccy":"2991.972","vol_ccy_quote":"7307015.38874","confirm":1},{"ts":1792165500000,"open":"2441.43","high":"2443.7","low":"2440.34","close":"2442.52","volume":"25779.8","vol_ccy":"2577.98","vol_ccy_quote":"6295097.53851","confirm":1},{"ts":1792165680000,"open":"2442.52","high":"2443.61","low":"2431.71","close":"2433.92","volume":"139908.09","vol_ccy":"13990.809","vol_ccy_quote":"34079942.07708","confirm":1},{"ts":1792165860000,"open":"2433.92","high":"2436.67","low":"2430.22","close":"2434.16","volume":"199850.71","vol_ccy":"19985.071","vol_ccy_quote":"48646660.29141","confirm":1},{"ts":1792166040000,"open":"2434.17","high":"2435.24","low":"2431","close":"2431.56","volume":"100883.5","vol_ccy":"10088.35","vol_ccy_quote":"24541036.96203","confirm":1},{"ts":1792166220000,"open":"2431.57","high":"2433.29","low":"2428.84","close":"2430.07","volume":"118723.38","vol_ccy":"11872.338","vol_ccy_quote":"28861187.67881","confirm":1},{"ts":1792166400000,"open":"2430.07","high":"2431.81","low":"2425.2","close":"2426.52","volume":"287868.06","vol_ccy":"28786.806","vol_ccy_quote":"69867276.63113","confirm":1},{"ts":1792166580000,"open":"2426.52","high":"2430.29","low":"2424.79","close":"2428","volume":"101555.96","vol_ccy":"10155.596","vol_ccy_quote":"24653031.96545","confirm":1},{"ts":1792166760000,"open":"2428","high":"2432","low":"2428","close":"2429.49","volume":"87391.52","vol_ccy":"8739.152","vol_ccy_quote":"21241182.9572","confirm":1},{"ts":1792166940000,"open":"2429.49","high":"2434","low":"2429.49","close":"2433.56","volume":"89088.63","vol_ccy":"8908.863","vol_ccy_quote":"21668448.76553","confirm":1},{"ts":1792167120000,"open":"2433.56","high":"2439.3","low":"2433.5","close":"2439.3","volume":"113169.64","vol_ccy":"11316.964","vol_ccy_quote":"27570923.68751","confirm":1},{"ts":1792167300000,"open":"2439.3","high":"2442.35","low":"2437.74","close":"2438.57","volume":"104106.18","vol_ccy":"10410.618","vol_ccy_quote":"25405144.68529","confirm":1},{"ts":1792167480000,"open":"2438.57","high":"2441.09","low":"2435.69","close":"2439.85","volume":"52263.28","vol_ccy":"5226.328","vol_ccy_quote":"12739105.41999","confirm":1},{"ts":1792167660000,"open":"2439.84","high":"2443","low":"2439.84","close":"2441.86","volume":"49761.95","vol_ccy":"4976.195","vol_ccy_quote":"12150783.65345","confirm":1},{"ts":1792167840000,"open":"2441.87","high":"2444.09","low":"2441.87","close":"2443.24","volume":"41324.12","vol_ccy":"4132.412","vol_ccy_quote":"10096104.59","confirm":1},{"ts":1792168020000,"open":"2443.25","high":"2444.7","low":"2442.71","close":"2443.13","volume":"31570.48","vol_ccy":"3157.048","vol_ccy_quote":"7714345.75893","confirm":1},{"ts":1792168200000,"open":"2443.14","high":"2443.53","low":"2440.41","close":"2441.6","volume":"49650.44","vol_ccy":"4965.044","vol_ccy_quote":"12123646.55573","confirm":1},{"ts":1792168380000,"open":"2441.61","high":"2442.92","low":"2436.12","close":"2437.21","volume":"57323.03","vol_ccy":"5732.303","vol_ccy_quote":"13974555.53889","confirm":1},{"ts":1792168560000,"open":"2437.21","high":"2440.15","low":"2436.5","close":"2440.15","volume":"37650.32","vol_ccy":"3765.032","vol_ccy_quote":"9179042.98054","confirm":1},{"ts":1792168740000,"open":"2440.14","high":"2441.71","low":"2436.24","close":"2437.95","volume":"28511.59","vol_ccy":"2851.159","vol_ccy_quote":"6954896.03571","confirm":1},{"ts":1792168920000,"open":"2437.95","high":"2438.51","low":"2434.5","close":"2438.16","volume":"74057.09","vol_ccy":"7405.709","vol_ccy_quote":"18039398.89983","confirm":1},{"ts":1792169100000,"open":"2438.17","high":"2439.46","low":"2436.24","close":"2436.48","volume":"32718.67","vol_ccy":"3271.867","vol_ccy_quote":"7976559.81407","confirm":1},{"ts":1792169280000,"open":"2436.47","high":"2436.75","low":"2430.33","close":"2431.84","volume":"69937.71","vol_ccy":"6993.771","vol_ccy_quote":"17011874.22969","confirm":1},{"ts":1792169460000,"open":"2431.83","high":"2432.08","low":"2426.98","close":"2427.58","volume":"96373.63","vol_ccy":"9637.363","vol_ccy_quote":"23404362.61795","confirm":1},{"ts":1792169640000,"open":"2427.59","high":"2432.8","low":"2427.59","close":"2431.78","volume":"53099.96","vol_ccy":"5309.996","vol_ccy_quote":"12908984.59175","confirm":1},{"ts":1792169820000,"open":"2431.78","high":"2431.78","low":"2429.59","close":"2431.06","volume":"27229.74","vol_ccy":"2722.974","vol_ccy_quote":"6618838.1725","confirm":1},{"ts":1792170000000,"open":"2431.07","high":"2432.84","low":"2426.5","close":"2427.19","volume":"53786.45","vol_ccy":"5378.645","vol_ccy_quote":"13064862.95409","confirm":1},{"ts":1792170180000,"open":"2427.19","high":"2428","low":"2419.42","close":"2421.69","volume":"326548.54","vol_ccy":"32654.854","vol_ccy_quote":"79110331.32077","confirm":1},{"ts":1792170360000,"open":"2421.68","high":"2422.59","low":"2415.06","close":"2419.19","volume":"211045.74","vol_ccy":"21104.574","vol_ccy_quote":"51031181.19488","confirm":1},{"ts":1792170540000,"open":"2419.19","high":"2421","low":"2415.5","close":"2416.44","volume":"93062.8","vol_ccy":"9306.28","vol_ccy_quote":"22507489.10756","confirm":1},{"ts":1792170720000,"open":"2416.44","high":"2416.9","low":"2409.18","close":"2414.23","volume":"257668.15","vol_ccy":"25766.815","vol_ccy_quote":"62155549.05024","confirm":1},{"ts":1792170900000,"open":"2414.22","high":"2414.22","low":"2398.18","close":"2400.71","volume":"458673.76","vol_ccy":"45867.376","vol_ccy_quote":"110257072.64236","confirm":1},{"ts":1792171080000,"open":"2400.72","high":"2401.09","low":"2391.72","close":"2397.58","volume":"434985.86","vol_ccy":"43498.586","vol_ccy_quote":"104216660.95926","confirm":1},{"ts":1792171260000,"open":"2397.58","high":"2403.32","low":"2393.2","close":"2397.24","volume":"212958.08","vol_ccy":"21295.808","vol_ccy_quote":"51084611.82072","confirm":1},{"ts":1792171440000,"open":"2397.23","high":"2397.24","low":"2393.06","close":"2393.8","volume":"84579.85","vol_ccy":"8457.985","vol_ccy_quote":"20259261.49154","confirm":1},{"ts":1792171620000,"open":"2393.8","high":"2402.28","low":"2393.8","close":"2399.96","volume":"111702.77","vol_ccy":"11170.277","vol_ccy_quote":"26802347.15154","confirm":1},{"ts":1792171800000,"open":"2399.96","high":"2408.85","low":"2399.96","close":"2408.85","volume":"206695.12","vol_ccy":"20669.512","vol_ccy_quote":"49715313.21031","confirm":1},{"ts":1792171980000,"open":"2408.84","high":"2420.79","low":"2407","close":"2418.37","volume":"505015.19","vol_ccy":"50501.519","vol_ccy_quote":"121955982.94515","confirm":1},{"ts":1792172160000,"open":"2418.36","high":"2424.5","low":"2414.49","close":"2418.87","volume":"362443.92","vol_ccy":"36244.392","vol_ccy_quote":"87732472.63011","confirm":1},{"ts":1792172340000,"open":"2418.86","high":"2432.88","low":"2416.8","close":"2430.31","volume":"238250.89","vol_ccy":"23825.089","vol_ccy_quote":"57816366.29394","confirm":1},{"ts":1792172520000,"open":"2430.31","high":"2430.57","low":"2422.68","close":"2424.6","volume":"119918.41","vol_ccy":"11991.841","vol_ccy_quote":"29089091.40097","confirm":1},{"ts":1792172700000,"open":"2424.60","high":"2427.95","low":"2421.64","close":"2421.87","volume":"195862.71","vol_ccy":"19586.271","vol_ccy_quote":"47505181.92195000","confirm":1},{"ts":1792172880000,"open":"2421.86","high":"2423.04","low":"2416.28","close":"2416.94","volume":"192207.32","vol_ccy":"19220.732","vol_ccy_quote":"46506019.93745000","confirm":1},{"ts":1792173060000,"open":"2416.92","high":"2417.94","low":"2412.60","close":"2412.73","volume":"111218.86","vol_ccy":"11121.886","vol_ccy_quote":"26863691.02315000","confirm":1},{"ts":1792173240000,"open":"2412.73","high":"2415.49","low":"2410.29","close":"2411.45","volume":"85686.84","vol_ccy":"8568.684","vol_ccy_quote":"20670419.46797000","confirm":1},{"ts":1792173420000,"open":"2411.45","high":"2413.10","low":"2408.77","close":"2411.10","volume":"110083.74","vol_ccy":"11008.374","vol_ccy_quote":"26534971.84963000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2413.55","low":"2408.40","close":"2411.63","volume":"105577.23","vol_ccy":"10557.723","vol_ccy_quote":"25454267.48078000","confirm":1},{"ts":1792173780000,"open":"2411.63","high":"2411.63","low":"2405.89","close":"2410.70","volume":"80672.11","vol_ccy":"8067.211","vol_ccy_quote":"19430877.12095000","confirm":1},{"ts":1792173960000,"open":"2410.70","high":"2415.56","low":"2410.56","close":"2415.07","volume":"62531.14","vol_ccy":"6253.114","vol_ccy_quote":"15087978.17277000","confirm":1},{"ts":1792174140000,"open":"2415.06","high":"2415.61","low":"2411.66","close":"2413.77","volume":"56625.47","vol_ccy":"5662.547","vol_ccy_quote":"13667701.29723000","confirm":1},{"ts":1792174320000,"open":"2413.76","high":"2416.63","low":"2411.62","close":"2415.05","volume":"35899.65","vol_ccy":"3589.965","vol_ccy_quote":"8669231.38994000","confirm":1},{"ts":1792174500000,"open":"2415.06","high":"2417.75","low":"2414.55","close":"2415.77","volume":"57067.99","vol_ccy":"5706.799","vol_ccy_quote":"13790939.93349000","confirm":1},{"ts":1792174680000,"open":"2415.76","high":"2416.63","low":"2409.00","close":"2411.35","volume":"74481.29","vol_ccy":"7448.129","vol_ccy_quote":"17967388.85624000","confirm":1},{"ts":1792174860000,"open":"2411.35","high":"2418.80","low":"2409.36","close":"2416.40","volume":"72700.36","vol_ccy":"7270.036","vol_ccy_quote":"17558731.68848000","confirm":1},{"ts":1792175040000,"open":"2416.41","high":"2418.18","low":"2415.77","close":"2416.20","volume":"20746.62","vol_ccy":"2074.662","vol_ccy_quote":"5015084.01543000","confirm":1},{"ts":1792175220000,"open":"2416.19","high":"2416.71","low":"2414.29","close":"2416.11","volume":"32154.46","vol_ccy":"3215.446","vol_ccy_quote":"7766294.92050000","confirm":1},{"ts":1792175400000,"open":"2416.11","high":"2419.24","low":"2414.04","close":"2416.01","volume":"44953.44","vol_ccy":"4495.344","vol_ccy_quote":"10864064.44245000","confirm":1},{"ts":1792175580000,"open":"2416.00","high":"2418.00","low":"2415.30","close":"2416.22","volume":"22864.19","vol_ccy":"2286.419","vol_ccy_quote":"5525616.96067000","confirm":1},{"ts":1792175760000,"open":"2416.21","high":"2417.32","low":"2414.30","close":"2416.09","volume":"12971.98","vol_ccy":"1297.198","vol_ccy_quote":"3133444.99423000","confirm":1},{"ts":1792175940000,"open":"2416.08","high":"2419.00","low":"2415.62","close":"2416.73","volume":"39716.82","vol_ccy":"3971.682","vol_ccy_quote":"9601171.29311000","confirm":1},{"ts":1792176120000,"open":"2416.73","high":"2416.73","low":"2401.28","close":"2406.61","volume":"207530.90","vol_ccy":"20753.090","vol_ccy_quote":"49930877.45266000","confirm":1},{"ts":1792176300000,"open":"2406.62","high":"2407.60","low":"2399.21","close":"2404.23","volume":"214614.65","vol_ccy":"21461.465","vol_ccy_quote":"51575435.96567000","confirm":1},{"ts":1792176480000,"open":"2404.22","high":"2411.37","low":"2404.22","close":"2406.53","volume":"71325.87","vol_ccy":"7132.587","vol_ccy_quote":"17177916.62599000","confirm":1},{"ts":1792176660000,"open":"2406.52","high":"2406.96","low":"2398.01","close":"2398.54","volume":"139572.24","vol_ccy":"13957.224","vol_ccy_quote":"33532011.98125000","confirm":1},{"ts":1792176840000,"open":"2398.53","high":"2400.92","low":"2396.19","close":"2399.58","volume":"124106.86","vol_ccy":"12410.686","vol_ccy_quote":"29766614.73351000","confirm":1},{"ts":1792177020000,"open":"2399.58","high":"2405.78","low":"2399.02","close":"2405.51","volume":"75529.26","vol_ccy":"7552.926","vol_ccy_quote":"18149847.26773000","confirm":1},{"ts":1792177200000,"open":"2405.51","high":"2406.96","low":"2401.28","close":"2405.86","volume":"57408.60","vol_ccy":"5740.860","vol_ccy_quote":"13801123.01620000","confirm":1},{"ts":1792177380000,"open":"2405.86","high":"2405.86","low":"2401.34","close":"2403.13","volume":"45528.79","vol_ccy":"4552.879","vol_ccy_quote":"10938999.55400000","confirm":1},{"ts":1792177560000,"open":"2403.13","high":"2404.60","low":"2397.45","close":"2403.39","volume":"55685.89","vol_ccy":"5568.589","vol_ccy_quote":"13367311.71591000","confirm":1},{"ts":1792177740000,"open":"2403.38","high":"2409.88","low":"2403.00","close":"2409.88","volume":"46738.37","vol_ccy":"4673.837","vol_ccy_quote":"11245242.84698000","confirm":1},{"ts":1792177920000,"open":"2409.87","high":"2413.72","low":"2408.07","close":"2413.49","volume":"66278.61","vol_ccy":"6627.861","vol_ccy_quote":"15982785.99662000","confirm":1},{"ts":1792178100000,"open":"2413.49","high":"2415.37","low":"2410.76","close":"2411.64","volume":"50400.85","vol_ccy":"5040.085","vol_ccy_quote":"12162934.52990000","confirm":1},{"ts":1792178280000,"open":"2411.64","high":"2414.27","low":"2408.45","close":"2413.60","volume":"41274.10","vol_ccy":"4127.410","vol_ccy_quote":"9951092.70421000","confirm":1},{"ts":1792178460000,"open":"2413.59","high":"2415.48","low":"2411.65","close":"2415.44","volume":"24608.41","vol_ccy":"2460.841","vol_ccy_quote":"5940527.06468000","confirm":1},{"ts":1792178640000,"open":"2415.44","high":"2419.90","low":"2414.90","close":"2419.29","volume":"75948.50","vol_ccy":"7594.850","vol_ccy_quote":"18355105.22333000","confirm":1},{"ts":1792178820000,"open":"2419.29","high":"2420.70","low":"2414.43","close":"2415.18","volume":"42973.47","vol_ccy":"4297.347","vol_ccy_quote":"10391716.61719000","confirm":1},{"ts":1792179000000,"open":"2415.18","high":"2416.56","low":"2411.35","close":"2411.66","volume":"31096.10","vol_ccy":"3109.610","vol_ccy_quote":"7503278.89980000","confirm":1},{"ts":1792179180000,"open":"2411.66","high":"2411.66","low":"2407.26","close":"2407.48","volume":"62425.84","vol_ccy":"6242.584","vol_ccy_quote":"15039329.50067000","confirm":1},{"ts":1792179360000,"open":"2407.48","high":"2407.55","low":"2404.60","close":"2406.00","volume":"38829.16","vol_ccy":"3882.916","vol_ccy_quote":"9342657.56549000","confirm":1},{"ts":1792179540000,"open":"2406.00","high":"2407.50","low":"2404.60","close":"2405.16","volume":"17482.58","vol_ccy":"1748.258","vol_ccy_quote":"4205579.14924000","confirm":1},{"ts":1792179720000,"open":"2405.15","high":"2406.73","low":"2403.63","close":"2404.15","volume":"18556.35","vol_ccy":"1855.635","vol_ccy_quote":"4461866.98634000","confirm":1},{"ts":1792179900000,"open":"2404.15","high":"2407.72","low":"2403.87","close":"2407.72","volume":"16629.26","vol_ccy":"1662.926","vol_ccy_quote":"4000191.33693000","confirm":1},{"ts":1792180080000,"open":"2407.71","high":"2409.99","low":"2406.06","close":"2408.01","volume":"28894.50","vol_ccy":"2889.450","vol_ccy_quote":"6958062.27289000","confirm":1},{"ts":1792180260000,"open":"2408.00","high":"2412.13","low":"2407.63","close":"2411.69","volume":"33699.37","vol_ccy":"3369.937","vol_ccy_quote":"8122924.10868000","confirm":1},{"ts":1792180440000,"open":"2411.69","high":"2414.97","low":"2411.62","close":"2414.97","volume":"39337.92","vol_ccy":"3933.792","vol_ccy_quote":"9493353.65066000","confirm":1},{"ts":1792180620000,"open":"2414.96","high":"2415.20","low":"2411.12","close":"2412.31","volume":"65831.61","vol_ccy":"6583.161","vol_ccy_quote":"15883389.30540000","confirm":1},{"ts":1792180800000,"open":"2412.30","high":"2413.66","low":"2408.94","close":"2409.02","volume":"39130.34","vol_ccy":"3913.034","vol_ccy_quote":"9435811.76996000","confirm":1},{"ts":1792180980000,"open":"2409.01","high":"2412.62","low":"2406.67","close":"2411.60","volume":"71323.18","vol_ccy":"7132.318","vol_ccy_quote":"17175460.90755000","confirm":1},{"ts":1792181160000,"open":"2411.61","high":"2413.47","low":"2411.30","close":"2412.59","volume":"14133.94","vol_ccy":"1413.394","vol_ccy_quote":"3410094.70924000","confirm":1},{"ts":1792181340000,"open":"2412.58","high":"2414.18","low":"2412.09","close":"2412.09","volume":"23014.32","vol_ccy":"2301.432","vol_ccy_quote":"5554496.99965000","confirm":1},{"ts":1792181520000,"open":"2412.10","high":"2412.79","low":"2408.55","close":"2409.19","volume":"20277.51","vol_ccy":"2027.751","vol_ccy_quote":"4887605.99373000","confirm":1},{"ts":1792181700000,"open":"2409.19","high":"2412.00","low":"2409.18","close":"2411.02","volume":"11531.63","vol_ccy":"1153.163","vol_ccy_quote":"2780087.75280000","confirm":1},{"ts":1792181880000,"open":"2411.03","high":"2414.45","low":"2410.08","close":"2414.45","volume":"9161.36","vol_ccy":"916.136","vol_ccy_quote":"2210084.17077000","confirm":1},{"ts":1792182060000,"open":"2414.45","high":"2414.70","low":"2411.05","close":"2411.05","volume":"23050.13","vol_ccy":"2305.013","vol_ccy_quote":"5562806.23694000","confirm":1},{"ts":1792182240000,"open":"2411.05","high":"2412.00","low":"2410.01","close":"2411.61","volume":"13872.66","vol_ccy":"1387.266","vol_ccy_quote":"3344749.53151000","confirm":1},{"ts":1792182420000,"open":"2411.62","high":"2413.33","low":"2411.15","close":"2413.33","volume":"11965.35","vol_ccy":"1196.535","vol_ccy_quote":"2885758.59935000","confirm":1},{"ts":1792182600000,"open":"2413.34","high":"2415.91","low":"2413.34","close":"2415.90","volume":"19808.90","vol_ccy":"1980.890","vol_ccy_quote":"4783501.90726000","confirm":1},{"ts":1792182780000,"open":"2415.90","high":"2417.07","low":"2414.09","close":"2415.00","volume":"35021.59","vol_ccy":"3502.159","vol_ccy_quote":"8463435.80517000","confirm":1},{"ts":1792182960000,"open":"2415.00","high":"2417.08","low":"2412.50","close":"2412.50","volume":"19654.78","vol_ccy":"1965.478","vol_ccy_quote":"4746277.99176000","confirm":1},{"ts":1792183140000,"open":"2412.50","high":"2415.20","low":"2412.28","close":"2413.23","volume":"11885.77","vol_ccy":"1188.577","vol_ccy_quote":"2869149.32405000","confirm":1},{"ts":1792183320000,"open":"2413.24","high":"2414.80","low":"2412.87","close":"2413.80","volume":"9608.70","vol_ccy":"960.870","vol_ccy_quote":"2319204.58528000","confirm":1},{"ts":1792183500000,"open":"2413.79","high":"2413.79","low":"2410.74","close":"2412.00","volume":"13082.49","vol_ccy":"1308.249","vol_ccy_quote":"3155250.91055000","confirm":1},{"ts":1792183680000,"open":"2412.01","high":"2414.27","low":"2410.74","close":"2414.24","volume":"13030.02","vol_ccy":"1303.002","vol_ccy_quote":"3143474.27743000","confirm":1},{"ts":1792183860000,"open":"2414.23","high":"2416.56","low":"2413.56","close":"2415.29","volume":"13724.52","vol_ccy":"1372.452","vol_ccy_quote":"3314754.47352000","confirm":1},{"ts":1792184040000,"open":"2415.29","high":"2415.88","low":"2413.78","close":"2414.57","volume":"14428.62","vol_ccy":"1442.862","vol_ccy_quote":"3483855.16629000","confirm":1},{"ts":1792184220000,"open":"2414.56","high":"2416.30","low":"2413.20","close":"2414.78","volume":"19286.73","vol_ccy":"1928.673","vol_ccy_quote":"4658071.70735000","confirm":1},{"ts":1792184400000,"open":"2414.79","high":"2416.21","low":"2409.73","close":"2410.25","volume":"38310.35","vol_ccy":"3831.035","vol_ccy_quote":"9245350.20944000","confirm":1},{"ts":1792184580000,"open":"2410.24","high":"2413.87","low":"2408.51","close":"2413.61","volume":"20543.66","vol_ccy":"2054.366","vol_ccy_quote":"4952534.05237000","confirm":1},{"ts":1792184760000,"open":"2413.61","high":"2414.37","low":"2411.91","close":"2413.52","volume":"16538.65","vol_ccy":"1653.865","vol_ccy_quote":"3991240.48413000","confirm":1},{"ts":1792184940000,"open":"2413.53","high":"2416.38","low":"2413.27","close":"2415.57","volume":"18632.42","vol_ccy":"1863.242","vol_ccy_quote":"4499369.70820000","confirm":1},{"ts":1792185120000,"open":"2415.59","high":"2417.00","low":"2414.82","close":"2416.55","volume":"9590.56","vol_ccy":"959.056","vol_ccy_quote":"2317098.00941000","confirm":1},{"ts":1792185300000,"open":"2416.56","high":"2418.22","low":"2416.50","close":"2417.41","volume":"16644.05","vol_ccy":"1664.405","vol_ccy_quote":"4023550.57828000","confirm":1},{"ts":1792185480000,"open":"2417.40","high":"2417.75","low":"2415.20","close":"2417.17","volume":"14133.78","vol_ccy":"1413.378","vol_ccy_quote":"3415381.60554000","confirm":1},{"ts":1792185660000,"open":"2417.17","high":"2418.80","low":"2416.78","close":"2417.97","volume":"30089.31","vol_ccy":"3008.931","vol_ccy_quote":"7276485.03101000","confirm":1},{"ts":1792185840000,"open":"2417.96","high":"2419.50","low":"2416.49","close":"2418.62","volume":"21730.76","vol_ccy":"2173.076","vol_ccy_quote":"5255535.04971000","confirm":1},{"ts":1792186020000,"open":"2418.61","high":"2418.95","low":"2417.51","close":"2418.36","volume":"9258.09","vol_ccy":"925.809","vol_ccy_quote":"2238902.44605000","confirm":1},{"ts":1792186200000,"open":"2418.36","high":"2419.88","low":"2417.75","close":"2419.52","volume":"23112.32","vol_ccy":"2311.232","vol_ccy_quote":"5590702.75516000","confirm":1},{"ts":1792186380000,"open":"2419.52","high":"2419.60","low":"2417.00","close":"2417.85","volume":"14490.32","vol_ccy":"1449.032","vol_ccy_quote":"3504781.22413000","confirm":1},{"ts":1792186560000,"open":"2417.85","high":"2418.18","low":"2416.50","close":"2417.11","volume":"10926.61","vol_ccy":"1092.661","vol_ccy_quote":"2641186.49261000","confirm":1},{"ts":1792186740000,"open":"2417.10","high":"2417.11","low":"2415.60","close":"2415.63","volume":"6659.35","vol_ccy":"665.935","vol_ccy_quote":"1609070.75784000","confirm":1},{"ts":1792186920000,"open":"2415.63","high":"2416.86","low":"2415.63","close":"2416.25","volume":"7956.56","vol_ccy":"795.656","vol_ccy_quote":"1922576.44763000","confirm":1},{"ts":1792187100000,"open":"2416.24","high":"2416.98","low":"2415.81","close":"2415.81","volume":"5236.33","vol_ccy":"523.633","vol_ccy_quote":"1265345.04668000","confirm":1},{"ts":1792187280000,"open":"2415.81","high":"2417.08","low":"2415.24","close":"2416.84","volume":"5623.03","vol_ccy":"562.303","vol_ccy_quote":"1358512.09087000","confirm":1},{"ts":1792187460000,"open":"2416.84","high":"2418.05","low":"2416.14","close":"2417.86","volume":"15285.14","vol_ccy":"1528.514","vol_ccy_quote":"3694562.16916000","confirm":1},{"ts":1792187640000,"open":"2417.86","high":"2417.87","low":"2415.60","close":"2415.60","volume":"26436.16","vol_ccy":"2643.616","vol_ccy_quote":"6388930.68322000","confirm":1},{"ts":1792187820000,"open":"2415.60","high":"2416.39","low":"2415.08","close":"2415.08","volume":"3779.74","vol_ccy":"377.974","vol_ccy_quote":"913116.52957000","confirm":1},{"ts":1792188000000,"open":"2415.09","high":"2420.50","low":"2415.08","close":"2420.01","volume":"22671.25","vol_ccy":"2267.125","vol_ccy_quote":"5483516.57054000","confirm":1},{"ts":1792188180000,"open":"2420.00","high":"2421.61","low":"2418.79","close":"2421.05","volume":"39682.55","vol_ccy":"3968.255","vol_ccy_quote":"9605964.22746000","confirm":1},{"ts":1792188360000,"open":"2421.06","high":"2422.48","low":"2420.14","close":"2420.65","volume":"20961.35","vol_ccy":"2096.135","vol_ccy_quote":"5074984.17823000","confirm":1},{"ts":1792188540000,"open":"2420.66","high":"2423.58","low":"2420.14","close":"2422.41","volume":"37776.86","vol_ccy":"3777.686","vol_ccy_quote":"9147791.94238000","confirm":1},{"ts":1792188720000,"open":"2422.41","high":"2424.73","low":"2422.14","close":"2422.83","volume":"27545.51","vol_ccy":"2754.551","vol_ccy_quote":"6676444.85750000","confirm":1},{"ts":1792188900000,"open":"2422.83","high":"2423.59","low":"2422.00","close":"2422.42","volume":"23890.89","vol_ccy":"2389.089","vol_ccy_quote":"5788212.23397000","confirm":1},{"ts":1792189080000,"open":"2422.42","high":"2424.12","low":"2422.21","close":"2424.12","volume":"15452.22","vol_ccy":"1545.222","vol_ccy_quote":"3744051.10528000","confirm":1},{"ts":1792189260000,"open":"2424.12","high":"2424.97","low":"2423.45","close":"2423.45","volume":"15392.11","vol_ccy":"1539.211","vol_ccy_quote":"3731645.69750000","confirm":1},{"ts":1792189440000,"open":"2423.45","high":"2423.45","low":"2421.32","close":"2421.32","volume":"12090.18","vol_ccy":"1209.018","vol_ccy_quote":"2928815.16937000","confirm":1},{"ts":1792189620000,"open":"2421.32","high":"2422.95","low":"2421.12","close":"2422.94","volume":"4906.81","vol_ccy":"490.681","vol_ccy_quote":"1188242.33472000","confirm":1},{"ts":1792189800000,"open":"2422.95","high":"2425.54","low":"2421.77","close":"2423.48","volume":"24216.35","vol_ccy":"2421.635","vol_ccy_quote":"5871207.03240000","confirm":1},{"ts":1792189980000,"open":"2423.47","high":"2423.77","low":"2423.07","close":"2423.72","volume":"7974.14","vol_ccy":"797.414","vol_ccy_quote":"1932379.39766000","confirm":1},{"ts":1792190160000,"open":"2423.72","high":"2423.72","low":"2422.46","close":"2422.84","volume":"8104.93","vol_ccy":"810.493","vol_ccy_quote":"1963800.41556000","confirm":1},{"ts":1792190340000,"open":"2422.84","high":"2423.19","low":"2422.28","close":"2422.28","volume":"9421.27","vol_ccy":"942.127","vol_ccy_quote":"2282445.18777000","confirm":1},{"ts":1792190520000,"open":"2422.29","high":"2424.93","low":"2422.28","close":"2424.02","volume":"11791.94","vol_ccy":"1179.194","vol_ccy_quote":"2858505.21372000","confirm":1},{"ts":1792190700000,"open":"2424.02","high":"2427.12","low":"2424.02","close":"2426.07","volume":"45215.99","vol_ccy":"4521.599","vol_ccy_quote":"10970445.86175000","confirm":1},{"ts":1792190880000,"open":"2426.07","high":"2426.08","low":"2423.30","close":"2424.00","volume":"14363.91","vol_ccy":"1436.391","vol_ccy_quote":"3482332.97383000","confirm":1},{"ts":1792191060000,"open":"2423.99","high":"2424.00","low":"2423.31","close":"2423.42","volume":"3105.63","vol_ccy":"310.563","vol_ccy_quote":"752658.68363000","confirm":1},{"ts":1792191240000,"open":"2423.43","high":"2423.81","low":"2423.31","close":"2423.43","volume":"5833.95","vol_ccy":"583.395","vol_ccy_quote":"1413775.13258000","confirm":0}]}